KissMeData/048430/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204400	2415640300	9240	9240	9240	9240	4837
3	20230612	204300	2415640300	9240	9240	9240	9240	0
4	20230612	204200	2415640300	9240	9240	9240	9240	0
5	20230612	204100	2415640300	9240	9240	9240	9240	0
6	20230612	204000	2415640300	9240	9240	9240	9240	0
7	20230612	203900	2415640300	9240	9240	9240	9240	0
8	20230612	203800	2415640300	9240	9240	9240	9240	0
9	20230612	203700	2415640300	9240	9240	9240	9240	0
10	20230612	203600	2415640300	9240	9240	9240	9240	0
11	20230612	203500	2415640300	9240	9240	9240	9240	0
12	20230612	203400	2415640300	9240	9240	9240	9240	0
13	20230612	203300	2415640300	9240	9240	9240	9240	0
14	20230612	203200	2415640300	9240	9240	9240	9240	0
15	20230612	203100	2415640300	9240	9240	9240	9240	0
16	20230612	203000	2415640300	9240	9240	9240	9240	0
17	20230612	202900	2415640300	9240	9240	9240	9240	0
18	20230612	202800	2415640300	9240	9240	9240	9240	0
19	20230612	202700	2415640300	9240	9240	9240	9240	0
20	20230612	202600	2415640300	9240	9240	9240	9240	0
21	20230612	202500	2415640300	9240	9240	9240	9240	0
22	20230612	202400	2415640300	9240	9240	9240	9240	0
23	20230612	202300	2415640300	9240	9240	9240	9240	0
24	20230612	202200	2415640300	9240	9240	9240	9240	0
25	20230612	202100	2415640300	9240	9240	9240	9240	0
26	20230612	202000	2415640300	9240	9240	9240	9240	0
27	20230612	201900	2415640300	9240	9240	9240	9240	0
28	20230612	201800	2415640300	9240	9240	9240	9240	0
29	20230612	201700	2415640300	9240	9240	9240	9240	0
30	20230612	201600	2415640300	9240	9240	9240	9240	0
31	20230612	201500	2415640300	9240	9240	9240	9240	0
32	20230612	201400	2415640300	9240	9240	9240	9240	4837
33	20230612	201300	2415640300	9240	9240	9240	9240	0
34	20230612	201200	2415640300	9240	9240	9240	9240	0
35	20230612	201100	2415640300	9240	9240	9240	9240	0
36	20230612	201000	2415640300	9240	9240	9240	9240	0
37	20230612	200900	2415640300	9240	9240	9240	9240	0
38	20230612	200800	2415640300	9240	9240	9240	9240	0
39	20230612	200700	2415640300	9240	9240	9240	9240	0
40	20230612	200600	2415640300	9240	9240	9240	9240	0
41	20230612	200500	2415640300	9240	9240	9240	9240	0
42	20230612	200400	2415640300	9240	9240	9240	9240	0
43	20230612	200300	2415640300	9240	9240	9240	9240	0
44	20230612	200200	2415640300	9240	9240	9240	9240	0
45	20230612	200100	2415640300	9240	9240	9240	9240	0
46	20230612	200000	2415640300	9240	9240	9240	9240	0
47	20230612	195900	2415640300	9240	9240	9240	9240	0
48	20230612	195800	2415640300	9240	9240	9240	9240	0
49	20230612	195700	2415640300	9240	9240	9240	9240	0
50	20230612	195600	2415640300	9240	9240	9240	9240	0
51	20230612	195500	2415640300	9240	9240	9240	9240	0
52	20230612	195400	2415640300	9240	9240	9240	9240	0
53	20230612	195300	2415640300	9240	9240	9240	9240	0
54	20230612	195200	2415640300	9240	9240	9240	9240	0
55	20230612	195100	2415640300	9240	9240	9240	9240	0
56	20230612	195000	2415640300	9240	9240	9240	9240	0
57	20230612	194900	2415640300	9240	9240	9240	9240	0
58	20230612	194800	2415640300	9240	9240	9240	9240	0
59	20230612	194700	2415640300	9240	9240	9240	9240	0
60	20230612	194600	2415640300	9240	9240	9240	9240	0
61	20230612	194500	2415640300	9240	9240	9240	9240	0
62	20230612	194400	2415640300	9240	9240	9240	9240	4837
63	20230612	194300	2415640300	9240	9240	9240	9240	0
64	20230612	194200	2415640300	9240	9240	9240	9240	0
65	20230612	194100	2415640300	9240	9240	9240	9240	0
66	20230612	194000	2415640300	9240	9240	9240	9240	0
67	20230612	193900	2415640300	9240	9240	9240	9240	0
68	20230612	193800	2415640300	9240	9240	9240	9240	0
69	20230612	193700	2415640300	9240	9240	9240	9240	0
70	20230612	193600	2415640300	9240	9240	9240	9240	0
71	20230612	193500	2415640300	9240	9240	9240	9240	0
72	20230612	193400	2415640300	9240	9240	9240	9240	0
73	20230612	193300	2415640300	9240	9240	9240	9240	0
74	20230612	193200	2415640300	9240	9240	9240	9240	0
75	20230612	193100	2415640300	9240	9240	9240	9240	0
76	20230612	193000	2415640300	9240	9240	9240	9240	0
77	20230612	192900	2415640300	9240	9240	9240	9240	0
78	20230612	192800	2415640300	9240	9240	9240	9240	0
79	20230612	192700	2415640300	9240	9240	9240	9240	0
80	20230612	192600	2415640300	9240	9240	9240	9240	0
81	20230612	192500	2415640300	9240	9240	9240	9240	0
82	20230612	192400	2415640300	9240	9240	9240	9240	0
83	20230612	192300	2415640300	9240	9240	9240	9240	0
84	20230612	192200	2415640300	9240	9240	9240	9240	0
85	20230612	192100	2415640300	9240	9240	9240	9240	0
86	20230612	192000	2415640300	9240	9240	9240	9240	0
87	20230612	191900	2415640300	9240	9240	9240	9240	0
88	20230612	191800	2415640300	9240	9240	9240	9240	0
89	20230612	191700	2415640300	9240	9240	9240	9240	0
90	20230612	191600	2415640300	9240	9240	9240	9240	0
91	20230612	191500	2415640300	9240	9240	9240	9240	0
92	20230612	191400	2415640300	9240	9240	9240	9240	4837
93	20230612	191300	2415640300	9240	9240	9240	9240	0
94	20230612	191200	2415640300	9240	9240	9240	9240	0
95	20230612	191100	2415640300	9240	9240	9240	9240	0
96	20230612	191000	2415640300	9240	9240	9240	9240	0
97	20230612	190900	2415640300	9240	9240	9240	9240	0
98	20230612	190800	2415640300	9240	9240	9240	9240	0
99	20230612	190700	2415640300	9240	9240	9240	9240	0
100	20230612	190600	2415640300	9240	9240	9240	9240	0
101	20230612	190500	2415640300	9240	9240	9240	9240	0
102	20230612	190400	2415640300	9240	9240	9240	9240	0
103	20230612	190300	2415640300	9240	9240	9240	9240	0
104	20230612	190200	2415640300	9240	9240	9240	9240	0
105	20230612	190100	2415640300	9240	9240	9240	9240	0
106	20230612	190000	2415640300	9240	9240	9240	9240	0
107	20230612	185900	2415640300	9240	9240	9240	9240	0
108	20230612	185800	2415640300	9240	9240	9240	9240	0
109	20230612	185700	2415640300	9240	9240	9240	9240	0
110	20230612	185600	2415640300	9240	9240	9240	9240	0
111	20230612	185500	2415640300	9240	9240	9240	9240	0
112	20230612	185400	2415640300	9240	9240	9240	9240	0
113	20230612	185300	2415640300	9240	9240	9240	9240	0
114	20230612	185200	2415640300	9240	9240	9240	9240	0
115	20230612	185100	2415640300	9240	9240	9240	9240	0
116	20230612	185000	2415640300	9240	9240	9240	9240	0
117	20230612	184900	2415640300	9240	9240	9240	9240	0
118	20230612	184800	2415640300	9240	9240	9240	9240	0
119	20230612	184700	2415640300	9240	9240	9240	9240	0
120	20230612	184600	2415640300	9240	9240	9240	9240	0
121	20230612	184500	2415640300	9240	9240	9240	9240	0
122	20230612	184400	2415640300	9240	9240	9240	9240	4837
123	20230612	184300	2415640300	9240	9240	9240	9240	0
124	20230612	184200	2415640300	9240	9240	9240	9240	0
125	20230612	184100	2415640300	9240	9240	9240	9240	0
126	20230612	184000	2415640300	9240	9240	9240	9240	0
127	20230612	183900	2415640300	9240	9240	9240	9240	0
128	20230612	183800	2415640300	9240	9240	9240	9240	0
129	20230612	183700	2415640300	9240	9240	9240	9240	0
130	20230612	183600	2415640300	9240	9240	9240	9240	0
131	20230612	183500	2415640300	9240	9240	9240	9240	0
132	20230612	183400	2415640300	9240	9240	9240	9240	0
133	20230612	183300	2415640300	9240	9240	9240	9240	0
134	20230612	183200	2415640300	9240	9240	9240	9240	0
135	20230612	183100	2415640300	9240	9240	9240	9240	0
136	20230612	183000	2415640300	9240	9240	9240	9240	0
137	20230612	182900	2415640300	9240	9240	9240	9240	0
138	20230612	182800	2415640300	9240	9240	9240	9240	0
139	20230612	182700	2415640300	9240	9240	9240	9240	0
140	20230612	182600	2415640300	9240	9240	9240	9240	0
141	20230612	182500	2415640300	9240	9240	9240	9240	0
142	20230612	182400	2415640300	9240	9240	9240	9240	0
143	20230612	182300	2415640300	9240	9240	9240	9240	0
144	20230612	182200	2415640300	9240	9240	9240	9240	0
145	20230612	182100	2415640300	9240	9240	9240	9240	0
146	20230612	182000	2415640300	9240	9240	9240	9240	0
147	20230612	181900	2415640300	9240	9240	9240	9240	0
148	20230612	181800	2415640300	9240	9240	9240	9240	0
149	20230612	181700	2415640300	9240	9240	9240	9240	0
150	20230612	181600	2415640300	9240	9240	9240	9240	0
151	20230612	181500	2415640300	9240	9240	9240	9240	0
152	20230612	181400	2415640300	9240	9240	9240	9240	4837
153	20230612	181300	2415640300	9240	9240	9240	9240	0
154	20230612	181200	2415640300	9240	9240	9240	9240	0
155	20230612	181100	2415640300	9240	9240	9240	9240	0
156	20230612	181000	2415640300	9240	9240	9240	9240	0
157	20230612	180900	2415640300	9240	9240	9240	9240	0
158	20230612	180800	2415640300	9240	9240	9240	9240	0
159	20230612	180700	2415640300	9240	9240	9240	9240	0
160	20230612	180600	2415640300	9240	9240	9240	9240	0
161	20230612	180500	2415640300	9240	9240	9240	9240	0
162	20230612	180400	2415640300	9240	9240	9240	9240	0
163	20230612	180300	2415640300	9240	9240	9240	9240	0
164	20230612	180200	2415640300	9240	9240	9240	9240	0
165	20230612	180100	2415640300	9240	9240	9240	9240	0
166	20230612	180000	2415640300	9240	9240	9240	9240	0
167	20230612	175900	2415640300	9240	9240	9240	9240	0
168	20230612	175800	2415640300	9240	9240	9240	9240	0
169	20230612	175700	2415640300	9240	9240	9240	9240	0
170	20230612	175600	2415640300	9240	9240	9240	9240	0
171	20230612	175500	2415640300	9240	9240	9240	9240	0
172	20230612	175400	2415640300	9240	9240	9240	9240	0
173	20230612	175300	2415640300	9240	9240	9240	9240	0
174	20230612	175200	2415640300	9240	9240	9240	9240	0
175	20230612	175100	2415640300	9240	9240	9240	9240	0
176	20230612	175000	2415640300	9240	9240	9240	9240	0
177	20230612	174900	2415640300	9240	9240	9240	9240	0
178	20230612	174800	2415640300	9240	9240	9240	9240	0
179	20230612	174700	2415640300	9240	9240	9240	9240	0
180	20230612	174600	2415640300	9240	9240	9240	9240	0
181	20230612	174500	2415640300	9240	9240	9240	9240	0
182	20230612	174400	2415640300	9240	9240	9240	9240	4837
183	20230612	174300	2415640300	9240	9240	9240	9240	0
184	20230612	174200	2415640300	9240	9240	9240	9240	0
185	20230612	174100	2415640300	9240	9240	9240	9240	0
186	20230612	174000	2415640300	9240	9240	9240	9240	0
187	20230612	173900	2415640300	9240	9240	9240	9240	0
188	20230612	173800	2415640300	9240	9240	9240	9240	0
189	20230612	173700	2415640300	9240	9240	9240	9240	0
190	20230612	173600	2415640300	9240	9240	9240	9240	0
191	20230612	173500	2415640300	9240	9240	9240	9240	0
192	20230612	173400	2415640300	9240	9240	9240	9240	0
193	20230612	173300	2415640300	9240	9240	9240	9240	0
194	20230612	173200	2415640300	9240	9240	9240	9240	0
195	20230612	173100	2415640300	9240	9240	9240	9240	0
196	20230612	173000	2415640300	9240	9240	9240	9240	0
197	20230612	172900	2415640300	9240	9240	9240	9240	0
198	20230612	172800	2415640300	9240	9240	9240	9240	0
199	20230612	172700	2415640300	9240	9240	9240	9240	0
200	20230612	172600	2415640300	9240	9240	9240	9240	0
201	20230612	172500	2415640300	9240	9240	9240	9240	0
202	20230612	172400	2415640300	9240	9240	9240	9240	0
203	20230612	172300	2415640300	9240	9240	9240	9240	0
204	20230612	172200	2415640300	9240	9240	9240	9240	0
205	20230612	172100	2415640300	9240	9240	9240	9240	0
206	20230612	172000	2415640300	9240	9240	9240	9240	0
207	20230612	171900	2415640300	9240	9240	9240	9240	0
208	20230612	171800	2415640300	9240	9240	9240	9240	0
209	20230612	171700	2415640300	9240	9240	9240	9240	0
210	20230612	171600	2415640300	9240	9240	9240	9240	0
211	20230612	171500	2415640300	9240	9240	9240	9240	0
212	20230612	171400	2415640300	9240	9240	9240	9240	4837
213	20230612	171300	2415640300	9240	9240	9240	9240	0
214	20230612	171200	2415640300	9240	9240	9240	9240	0
215	20230612	171100	2415640300	9240	9240	9240	9240	0
216	20230612	171000	2415640300	9240	9240	9240	9240	0
217	20230612	170900	2415640300	9240	9240	9240	9240	0
218	20230612	170800	2415640300	9240	9240	9240	9240	0
219	20230612	170700	2415640300	9240	9240	9240	9240	0
220	20230612	170600	2415640300	9240	9240	9240	9240	0
221	20230612	170500	2415640300	9240	9240	9240	9240	0
222	20230612	170400	2415640300	9240	9240	9240	9240	0
223	20230612	170300	2415640300	9240	9240	9240	9240	0
224	20230612	170200	2415640300	9240	9240	9240	9240	0
225	20230612	170100	2415640300	9240	9240	9240	9240	0
226	20230612	170000	2415640300	9240	9240	9240	9240	0
227	20230612	165900	2415640300	9240	9240	9240	9240	0
228	20230612	165800	2415640300	9240	9240	9240	9240	0
229	20230612	165700	2415640300	9240	9240	9240	9240	0
230	20230612	165600	2415640300	9240	9240	9240	9240	0
231	20230612	165500	2415640300	9240	9240	9240	9240	0
232	20230612	165400	2415640300	9240	9240	9240	9240	0
233	20230612	165300	2415640300	9240	9240	9240	9240	0
234	20230612	165200	2415640300	9240	9240	9240	9240	0
235	20230612	165100	2415640300	9240	9240	9240	9240	0
236	20230612	165000	2415640300	9240	9240	9240	9240	0
237	20230612	164900	2415640300	9240	9240	9240	9240	0
238	20230612	164800	2415640300	9240	9240	9240	9240	0
239	20230612	164700	2415640300	9240	9240	9240	9240	0
240	20230612	164600	2415640300	9240	9240	9240	9240	0
241	20230612	164500	2415640300	9240	9240	9240	9240	0
242	20230612	164400	2415640300	9240	9240	9240	9240	4837
243	20230612	164300	2415640300	9240	9240	9240	9240	0
244	20230612	164200	2415640300	9240	9240	9240	9240	0
245	20230612	164100	2415640300	9240	9240	9240	9240	0
246	20230612	164000	2415640300	9240	9240	9240	9240	0
247	20230612	163900	2415640300	9240	9240	9240	9240	0
248	20230612	163800	2415640300	9240	9240	9240	9240	0
249	20230612	163700	2415640300	9240	9240	9240	9240	0
250	20230612	163600	2415640300	9240	9240	9240	9240	0
251	20230612	163500	2415640300	9240	9240	9240	9240	0
252	20230612	163400	2415640300	9240	9240	9240	9240	0
253	20230612	163300	2415640300	9240	9240	9240	9240	0
254	20230612	163200	2415640300	9240	9240	9240	9240	0
255	20230612	163100	2415640300	9240	9240	9240	9240	0
256	20230612	163000	2415640300	9240	9240	9240	9240	0
257	20230612	162900	2415640300	9240	9240	9240	9240	0
258	20230612	162800	2415640300	9240	9240	9240	9240	0
259	20230612	162700	2415640300	9240	9240	9240	9240	0
260	20230612	162600	2415640300	9240	9240	9240	9240	0
261	20230612	162500	2415640300	9240	9240	9240	9240	0
262	20230612	162400	2415640300	9240	9240	9240	9240	0
263	20230612	162300	2415640300	9240	9240	9240	9240	0
264	20230612	162200	2415640300	9240	9240	9240	9240	0
265	20230612	162100	2415640300	9240	9240	9240	9240	0
266	20230612	162000	2415640300	9240	9240	9240	9240	0
267	20230612	161900	2415640300	9240	9240	9240	9240	0
268	20230612	161800	2415640300	9240	9240	9240	9240	0
269	20230612	161700	2415640300	9240	9240	9240	9240	0
270	20230612	161600	2415640300	9240	9240	9240	9240	0
271	20230612	161500	2415640300	9240	9240	9240	9240	0
272	20230612	161400	2415640300	9240	9240	9240	9240	4837
273	20230612	161300	2415640300	9240	9240	9240	9240	0
274	20230612	161200	2415640300	9240	9240	9240	9240	0
275	20230612	161100	2415640300	9240	9240	9240	9240	0
276	20230612	161000	2415640300	9240	9240	9240	9240	0
277	20230612	160900	2415640300	9240	9240	9240	9240	0
278	20230612	160800	2415640300	9240	9240	9240	9240	0
279	20230612	160700	2415640300	9240	9240	9240	9240	0
280	20230612	160600	2415640300	9240	9240	9240	9240	0
281	20230612	160500	2415640300	9240	9240	9240	9240	0
282	20230612	160400	2415640300	9240	9240	9240	9240	0
283	20230612	160300	2415640300	9240	9240	9240	9240	0
284	20230612	160200	2415640300	9240	9240	9240	9240	0
285	20230612	160100	2415640300	9240	9240	9240	9240	0
286	20230612	160000	2415640300	9240	9240	9240	9240	0
287	20230612	155900	2415640300	9240	9240	9240	9240	0
288	20230612	155800	2415640300	9240	9240	9240	9240	0
289	20230612	155700	2415640300	9240	9240	9240	9240	0
290	20230612	155600	2415640300	9240	9240	9240	9240	0
291	20230612	155500	2415640300	9240	9240	9240	9240	0
292	20230612	155400	2415640300	9240	9240	9240	9240	0
293	20230612	155300	2415640300	9240	9240	9240	9240	0
294	20230612	155200	2415640300	9240	9240	9240	9240	0
295	20230612	155100	2415640300	9240	9240	9240	9240	0
296	20230612	155000	2415640300	9240	9240	9240	9240	0
297	20230612	154900	2415640300	9240	9240	9240	9240	0
298	20230612	154800	2415640300	9240	9240	9240	9240	0
299	20230612	154700	2415640300	9240	9240	9240	9240	0
300	20230612	154600	2415640300	9240	9240	9240	9240	0
301	20230612	154500	2415640300	9240	9240	9240	9240	0
302	20230612	154400	2415640300	9240	9240	9240	9240	4837
303	20230612	154300	2415640300	9240	9240	9240	9240	0
304	20230612	154200	2415640300	9240	9240	9240	9240	0
305	20230612	154100	2415640300	9240	9240	9240	9240	0
306	20230612	154000	2415640300	9240	9240	9240	9240	0
307	20230612	153900	2415640300	9240	9240	9240	9240	0
308	20230612	153800	2415640300	9240	9240	9240	9240	0
309	20230612	153700	2415640300	9240	9240	9240	9240	0
310	20230612	153600	2415640300	9240	9240	9240	9240	0
311	20230612	153500	2415640300	9240	9240	9240	9240	0
312	20230612	153400	2415640300	9240	9240	9240	9240	0
313	20230612	153300	2415640300	9240	9240	9240	9240	0
314	20230612	153200	2415640300	9240	9240	9240	9240	0
315	20230612	153100	2415640300	9240	9240	9240	9240	0
316	20230612	153000	2415640300	9240	9240	9240	9240	4837
317	20230612	152900	2370946420	9220	9220	9220	9220	0
318	20230612	152800	2370946420	9220	9220	9220	9220	0
319	20230612	152700	2370946420	9220	9220	9220	9220	0
320	20230612	152600	2370946420	9220	9220	9220	9220	0
321	20230612	152500	2370946420	9220	9220	9220	9220	0
322	20230612	152400	2370946420	9220	9220	9220	9220	0
323	20230612	152300	2370946420	9220	9220	9220	9220	0
324	20230612	152200	2370946420	9220	9220	9220	9220	0
325	20230612	152100	2370946420	9220	9220	9220	9220	0
326	20230612	152000	2370946420	9220	9220	9220	9220	0
327	20230612	151900	2370946420	9220	9230	9230	9220	1292
328	20230612	151800	2359021580	9240	9240	9240	9230	1007
329	20230612	151700	2349725830	9240	9240	9250	9240	1298
330	20230612	151600	2337731260	9230	9230	9240	9230	415
331	20230612	151500	2333900640	9230	9220	9230	9220	149
332	20230612	151400	2332525780	9230	9220	9230	9220	957
333	20230612	151300	2323693390	9230	9230	9230	9220	321
334	20230612	151200	2320730630	9230	9220	9230	9220	561
335	20230612	151100	2315553680	9220	9230	9230	9210	1116
336	20230612	151000	2305266630	9230	9210	9240	9210	1933
337	20230612	150900	2287429490	9200	9210	9210	9200	317
338	20230612	150800	2284512090	9210	9210	9210	9200	465
339	20230612	150700	2280229940	9220	9220	9220	9220	0
340	20230612	150600	2280229940	9220	9200	9220	9200	162
341	20230612	150500	2278739500	9200	9200	9200	9190	581
342	20230612	150400	2273394590	9200	9200	9200	9200	1040
343	20230612	150300	2263826590	9200	9200	9200	9200	72
344	20230612	150200	2263164190	9200	9190	9200	9190	288
345	20230612	150100	2260517450	9190	9190	9190	9190	0
346	20230612	150000	2260517450	9190	9200	9200	9190	200
347	20230612	145900	2258678450	9200	9190	9200	9190	210
348	20230612	145800	2256748540	9200	9200	9200	9200	61
349	20230612	145700	2256187340	9180	9190	9200	9180	346
350	20230612	145600	2253006640	9190	9190	9190	9190	175
351	20230612	145500	2251398390	9190	9190	9190	9190	1283
352	20230612	145400	2239607620	9200	9200	9200	9190	104
353	20230612	145300	2238650830	9200	9190	9200	9180	277
354	20230612	145200	2236107120	9200	9180	9200	9180	373
355	20230612	145100	2232679260	9180	9190	9190	9180	383
356	20230612	145000	2229161220	9190	9190	9200	9190	129
357	20230612	144900	2227975690	9180	9180	9180	9180	51
358	20230612	144800	2227507510	9180	9200	9200	9180	420
359	20230612	144700	2223647540	9200	9180	9200	9180	42
360	20230612	144600	2223261940	9180	9180	9180	9180	83
361	20230612	144500	2222500000	9180	9190	9190	9180	355
362	20230612	144400	2219238090	9200	9200	9200	9200	2
363	20230612	144300	2219219690	9180	9190	9190	9180	111
364	20230612	144200	2218200540	9180	9200	9200	9180	286
365	20230612	144100	2215572490	9200	9200	9200	9200	110
366	20230612	144000	2214560490	9200	9180	9200	9180	728
367	20230612	143900	2207877420	9180	9180	9180	9180	40
368	20230612	143800	2207510220	9180	9180	9180	9180	6
369	20230612	143700	2207455140	9190	9190	9190	9190	0
370	20230612	143600	2207455140	9190	9170	9190	9160	203
371	20230612	143500	2205594960	9160	9160	9160	9160	0
372	20230612	143400	2205594960	9160	9160	9160	9160	10
373	20230612	143300	2205503360	9160	9170	9170	9160	10
374	20230612	143200	2205411750	9160	9160	9160	9160	0
375	20230612	143100	2205411750	9160	9160	9160	9160	435
376	20230612	143000	2201427150	9160	9160	9160	9160	347
377	20230612	142900	2198248630	9170	9170	9170	9170	1
378	20230612	142800	2198239460	9170	9170	9170	9170	172
379	20230612	142700	2196662220	9170	9170	9170	9170	21
380	20230612	142600	2196469650	9170	9170	9170	9170	225
381	20230612	142500	2194406400	9170	9160	9170	9160	215
382	20230612	142400	2192436650	9160	9170	9170	9160	1083
383	20230612	142300	2182509010	9180	9170	9180	9170	102
384	20230612	142200	2181572940	9160	9160	9160	9160	3
385	20230612	142100	2181545460	9170	9170	9170	9170	0
386	20230612	142000	2181545460	9170	9170	9170	9170	7
387	20230612	141900	2181481270	9170	9170	9170	9160	22
388	20230612	141800	2181279630	9170	9160	9170	9160	100
389	20230612	141700	2180363430	9160	9170	9170	9160	1487
390	20230612	141600	2166727670	9180	9190	9190	9180	345
391	20230612	141500	2163559150	9190	9200	9200	9190	731
392	20230612	141400	2156841140	9200	9200	9200	9200	5
393	20230612	141300	2156795140	9200	9200	9200	9200	1
394	20230612	141200	2156785940	9200	9200	9200	9200	0
395	20230612	141100	2156785940	9200	9200	9200	9200	74
396	20230612	141000	2156105140	9200	9200	9200	9200	1
397	20230612	140900	2156095940	9200	9200	9200	9200	5
398	20230612	140800	2156049940	9200	9200	9220	9200	272
399	20230612	140700	2153545350	9240	9240	9240	9240	0
400	20230612	140600	2153545350	9240	9240	9240	9240	0
401	20230612	140500	2153545350	9240	9190	9240	9190	341
402	20230612	140400	2150409370	9190	9200	9200	9190	83
403	20230612	140300	2149646570	9200	9230	9240	9200	349
404	20230612	140200	2146425010	9190	9230	9240	9190	735
405	20230612	140100	2139652040	9220	9230	9230	9220	91
406	20230612	140000	2138812840	9230	9230	9230	9230	23
407	20230612	135900	2138600550	9230	9230	9230	9230	98
408	20230612	135800	2137696010	9230	9230	9230	9230	156
409	20230612	135700	2136256130	9240	9240	9240	9240	139
410	20230612	135600	2134971770	9240	9240	9240	9240	0
411	20230612	135500	2134971770	9240	9230	9240	9230	232
412	20230612	135400	2132828100	9230	9210	9230	9210	430
413	20230612	135300	2128860520	9210	9190	9210	9190	1287
414	20230612	135200	2117029390	9190	9190	9190	9190	63
415	20230612	135100	2116450420	9200	9180	9200	9180	622
416	20230612	135000	2110737570	9190	9190	9190	9190	1
417	20230612	134900	2110728380	9190	9190	9190	9180	934
418	20230612	134800	2102145080	9200	9200	9200	9200	229
419	20230612	134700	2100038280	9200	9200	9200	9200	50
420	20230612	134600	2099578280	9200	9190	9200	9190	402
421	20230612	134500	2095880750	9190	9190	9190	9190	10
422	20230612	134400	2095788850	9190	9160	9190	9160	498
423	20230612	134300	2091212740	9160	9170	9170	9160	240
424	20230612	134200	2089014120	9160	9170	9170	9160	431
425	20230612	134100	2085063230	9170	9190	9190	9170	1432
426	20230612	134000	2071926970	9210	9210	9210	9210	0
427	20230612	133900	2071926970	9210	9210	9210	9210	1
428	20230612	133800	2071917760	9210	9210	9210	9210	111
429	20230612	133700	2070895450	9190	9190	9190	9190	0
430	20230612	133600	2070895450	9190	9190	9190	9190	456
431	20230612	133500	2066704810	9200	9200	9200	9200	5
432	20230612	133400	2066658810	9200	9210	9210	9200	45
433	20230612	133300	2066244610	9200	9200	9210	9200	95
434	20230612	133200	2065370600	9200	9200	9220	9200	122
435	20230612	133100	2064248160	9200	9200	9200	9200	11
436	20230612	133000	2064146960	9220	9190	9220	9180	1109
437	20230612	132900	2053959520	9190	9230	9230	9190	1742
438	20230612	132800	2037917600	9230	9250	9250	9230	994
439	20230612	132700	2028742190	9240	9240	9250	9240	366
440	20230612	132600	2025358190	9250	9250	9250	9250	418
441	20230612	132500	2021491690	9270	9260	9270	9260	51
442	20230612	132400	2021019140	9270	9260	9270	9260	105
443	20230612	132300	2020046290	9270	9250	9270	9230	651
444	20230612	132200	2014030920	9260	9260	9260	9260	1
445	20230612	132100	2014021660	9270	9280	9280	9270	1729
446	20230612	132000	1997993790	9270	9240	9270	9240	2420
447	20230612	131900	1975577140	9240	9240	9240	9240	100
448	20230612	131800	1974653140	9230	9230	9230	9230	0
449	20230612	131700	1974653140	9230	9230	9230	9230	620
450	20230612	131600	1968930540	9230	9230	9230	9230	12
451	20230612	131500	1968819780	9240	9250	9250	9240	211
452	20230612	131400	1966868570	9260	9260	9260	9250	94
453	20230612	131300	1965998670	9240	9240	9240	9240	0
454	20230612	131200	1965998670	9240	9240	9240	9240	40
455	20230612	131100	1965629070	9220	9220	9220	9220	30
456	20230612	131000	1965352470	9220	9240	9240	9220	804
457	20230612	130900	1957925520	9240	9260	9260	9240	279
458	20230612	130800	1955345230	9250	9260	9260	9250	2
459	20230612	130700	1955326720	9270	9260	9270	9260	475
460	20230612	130600	1950927490	9270	9280	9280	9260	666
461	20230612	130500	1944750030	9280	9270	9300	9270	872
462	20230612	130400	1936649330	9260	9250	9260	9250	4100
463	20230612	130300	1898685730	9250	9250	9250	9240	4
464	20230612	130200	1898648750	9250	9240	9250	9240	26
465	20230612	130100	1898408450	9240	9250	9250	9240	282
466	20230612	130000	1895800270	9240	9250	9250	9240	21
467	20230612	125900	1895606030	9260	9250	9260	9250	302
468	20230612	125800	1892810300	9240	9240	9240	9240	29
469	20230612	125700	1892542340	9250	9250	9250	9250	420
470	20230612	125600	1888657340	9250	9250	9250	9250	20
471	20230612	125500	1888472340	9250	9240	9250	9240	1776
472	20230612	125400	1872061600	9260	9240	9260	9240	361
473	20230612	125300	1868725080	9240	9260	9260	9230	1250
474	20230612	125200	1857159240	9260	9270	9270	9250	2470
475	20230612	125100	1834266840	9280	9280	9300	9260	930
476	20230612	125000	1825636240	9280	9300	9300	9260	239
477	20230612	124900	1823419940	9290	9300	9340	9290	4361
478	20230612	124800	1782793050	9290	9210	9310	9210	4762
479	20230612	124700	1738661880	9200	9190	9200	9190	678
480	20230612	124600	1732424660	9180	9180	9180	9180	6
481	20230612	124500	1732369580	9180	9180	9180	9180	24
482	20230612	124400	1732149260	9180	9180	9190	9180	142
483	20230612	124300	1730844700	9190	9190	9190	9180	117
484	20230612	124200	1729770390	9190	9190	9190	9190	212
485	20230612	124100	1727822110	9180	9180	9190	9180	14
486	20230612	124000	1727693580	9180	9180	9180	9180	1
487	20230612	123900	1727684400	9180	9170	9180	9170	635
488	20230612	123800	1721855500	9180	9180	9180	9180	57
489	20230612	123700	1721332240	9170	9190	9190	9170	93
490	20230612	123600	1720478880	9190	9190	9190	9180	4
491	20230612	123500	1720442140	9180	9170	9180	9170	162
492	20230612	123400	1718955550	9170	9170	9170	9170	10
493	20230612	123300	1718863850	9170	9170	9170	9170	45
494	20230612	123200	1718451200	9170	9170	9170	9170	1
495	20230612	123100	1718442030	9180	9180	9180	9180	1
496	20230612	123000	1718432850	9170	9170	9170	9170	637
497	20230612	122900	1712591560	9160	9170	9170	9160	135
498	20230612	122800	1711353760	9170	9170	9170	9170	0
499	20230612	122700	1711353760	9170	9170	9170	9170	41
500	20230612	122600	1710977790	9160	9170	9170	9160	365
501	20230612	122500	1707634370	9170	9180	9190	9170	722
502	20230612	122400	1701004290	9170	9170	9170	9170	0
503	20230612	122300	1701004290	9170	9170	9170	9170	50
504	20230612	122200	1700545790	9170	9170	9170	9170	14
505	20230612	122100	1700417410	9180	9180	9180	9180	0
506	20230612	122000	1700417410	9180	9180	9180	9180	5
507	20230612	121900	1700371510	9180	9180	9180	9180	20
508	20230612	121800	1700187910	9180	9170	9180	9170	14
509	20230612	121700	1700059510	9180	9170	9180	9170	208
510	20230612	121600	1698151120	9190	9190	9190	9190	0
511	20230612	121500	1698151120	9190	9190	9190	9190	0
512	20230612	121400	1698151120	9190	9190	9190	9190	1
513	20230612	121300	1698141930	9150	9150	9150	9150	0
514	20230612	121200	1698141930	9150	9200	9200	9150	810
515	20230612	121100	1690722040	9200	9180	9200	9180	54
516	20230612	121000	1690226150	9170	9180	9180	9170	543
517	20230612	120900	1685241910	9180	9180	9180	9180	25
518	20230612	120800	1685012410	9180	9180	9180	9170	53
519	20230612	120700	1684526070	9180	9170	9180	9170	657
520	20230612	120600	1678495810	9160	9170	9180	9160	201
521	20230612	120500	1676652740	9170	9180	9180	9170	586
522	20230612	120400	1671276270	9180	9170	9180	9160	478
523	20230612	120300	1666888570	9170	9160	9170	9160	434
524	20230612	120200	1662910140	9150	9130	9150	9130	446
525	20230612	120100	1658832750	9130	9130	9130	9130	16
526	20230612	120000	1658686670	9130	9140	9140	9130	49
527	20230612	115900	1658239290	9110	9110	9110	9110	0
528	20230612	115800	1658239290	9110	9120	9120	9110	2058
529	20230612	115700	1639483850	9130	9140	9140	9130	29
530	20230612	115600	1639218980	9140	9150	9150	9140	50
531	20230612	115500	1638761530	9120	9140	9140	9120	54
532	20230612	115400	1638268650	9140	9170	9170	9140	545
533	20230612	115300	1633281330	9160	9150	9180	9150	1122
534	20230612	115200	1623000020	9150	9140	9150	9140	293
535	20230612	115100	1620320830	9120	9110	9120	9110	466
536	20230612	115000	1616075540	9110	9110	9110	9110	509
537	20230612	114900	1611438550	9110	9120	9120	9110	14
538	20230612	114800	1611311000	9120	9120	9120	9120	0
539	20230612	114700	1611311000	9120	9120	9130	9120	642
540	20230612	114600	1605454960	9120	9120	9120	9120	8
541	20230612	114500	1605382000	9120	9120	9120	9120	926
542	20230612	114400	1596936880	9140	9140	9140	9140	0
543	20230612	114300	1596936880	9140	9140	9140	9140	0
544	20230612	114200	1596936880	9140	9140	9140	9140	0
545	20230612	114100	1596936880	9140	9140	9140	9140	20
546	20230612	114000	1596754080	9130	9120	9130	9120	93
547	20230612	113900	1595905250	9120	9120	9120	9120	243
548	20230612	113800	1593689090	9100	9120	9120	9100	601
549	20230612	113700	1588219920	9110	9100	9110	9100	142
550	20230612	113600	1586926400	9100	9100	9100	9100	67
551	20230612	113500	1586316700	9110	9110	9110	9110	0
552	20230612	113400	1586316700	9110	9110	9110	9110	253
553	20230612	113300	1584011870	9110	9110	9110	9110	60
554	20230612	113200	1583465270	9110	9110	9110	9110	952
555	20230612	113100	1574792550	9120	9120	9120	9120	100
556	20230612	113000	1573880550	9120	9120	9120	9120	122
557	20230612	112900	1572767910	9120	9110	9120	9110	130
558	20230612	112800	1571582610	9120	9130	9130	9120	1238
559	20230612	112700	1560288160	9130	9130	9130	9130	110
560	20230612	112600	1559283860	9130	9140	9140	9130	189
561	20230612	112500	1557558270	9140	9140	9140	9140	100
562	20230612	112400	1556644270	9140	9140	9150	9140	71
563	20230612	112300	1555995110	9130	9140	9140	9130	90
564	20230612	112200	1555172710	9150	9150	9150	9150	1
565	20230612	112100	1555163560	9140	9150	9150	9140	190
566	20230612	112000	1553426850	9150	9150	9150	9150	122
567	20230612	111900	1552310550	9150	9130	9150	9130	236
568	20230612	111800	1550154440	9140	9140	9140	9140	104
569	20230612	111700	1549203880	9160	9160	9160	9160	1552
570	20230612	111600	1534987560	9160	9140	9160	9140	333
571	20230612	111500	1531939070	9140	9130	9140	9130	15
572	20230612	111400	1531802110	9130	9130	9130	9130	217
573	20230612	111300	1529820900	9130	9130	9130	9130	122
574	20230612	111200	1528707040	9120	9120	9120	9120	20
575	20230612	111100	1528524640	9120	9120	9120	9120	1
576	20230612	111000	1528515520	9130	9130	9130	9130	0
577	20230612	110900	1528515520	9130	9100	9130	9100	553
578	20230612	110800	1523472650	9100	9100	9100	9100	0
579	20230612	110700	1523472650	9100	9100	9100	9100	0
580	20230612	110600	1523472650	9100	9110	9110	9100	614
581	20230612	110500	1517884110	9120	9110	9120	9110	111
582	20230612	110400	1516872860	9110	9110	9110	9110	197
583	20230612	110300	1515078190	9110	9110	9110	9100	641
584	20230612	110200	1509242870	9110	9110	9110	9110	605
585	20230612	110100	1503731320	9110	9110	9110	9110	912
586	20230612	110000	1495423000	9110	9110	9110	9110	101
587	20230612	105900	1494502890	9120	9120	9120	9120	10
588	20230612	105800	1494411690	9120	9120	9120	9110	49
589	20230612	105700	1493964910	9120	9130	9130	9120	2252
590	20230612	105600	1473426530	9130	9130	9130	9130	16
591	20230612	105500	1473280450	9130	9130	9140	9130	201
592	20230612	105400	1471445310	9130	9130	9130	9120	138
593	20230612	105300	1470186660	9130	9130	9130	9120	1507
594	20230612	105200	1456430670	9130	9130	9130	9130	49
595	20230612	105100	1455983300	9130	9130	9130	9130	2
596	20230612	105000	1455965040	9130	9130	9130	9130	0
597	20230612	104900	1455965040	9130	9130	9130	9130	41
598	20230612	104800	1455590710	9130	9140	9140	9130	8
599	20230612	104700	1455517660	9130	9150	9150	9130	223
600	20230612	104600	1453479650	9130	9130	9130	9120	748
601	20230612	104500	1446650710	9130	9130	9130	9120	105
602	20230612	104400	1445692110	9130	9130	9130	9120	76
603	20230612	104300	1444998240	9130	9130	9130	9130	1169
604	20230612	104200	1434325270	9140	9150	9150	9140	634
605	20230612	104100	1428530490	9140	9140	9140	9140	118
606	20230612	104000	1427451970	9140	9130	9140	9130	607
607	20230612	103900	1421904750	9130	9120	9130	9120	549
608	20230612	103800	1416895640	9120	9120	9120	9110	337
609	20230612	103700	1413822700	9120	9120	9120	9120	0
610	20230612	103600	1413822700	9120	9120	9120	9120	0
611	20230612	103500	1413822700	9120	9130	9130	9120	516
612	20230612	103400	1409115650	9120	9120	9120	9120	11
613	20230612	103300	1409015330	9120	9130	9130	9120	846
614	20230612	103200	1401291460	9110	9140	9140	9110	1207
615	20230612	103100	1390276170	9120	9120	9120	9120	0
616	20230612	103000	1390276170	9120	9120	9120	9120	232
617	20230612	102900	1388160330	9120	9160	9160	9120	2985
618	20230612	102800	1360906650	9180	9180	9180	9180	8
619	20230612	102700	1360833210	9160	9160	9160	9160	159
620	20230612	102600	1359376770	9150	9150	9150	9150	50
621	20230612	102500	1358919270	9140	9160	9160	9140	96
622	20230612	102400	1358040530	9140	9140	9140	9140	8
623	20230612	102300	1357967410	9140	9140	9140	9120	1252
624	20230612	102200	1346528690	9140	9130	9140	9120	1757
625	20230612	102100	1330472490	9140	9140	9140	9140	9
626	20230612	102000	1330390230	9130	9150	9150	9130	862
627	20230612	101900	1322514420	9180	9180	9180	9180	0
628	20230612	101800	1322514420	9180	9180	9180	9180	21
629	20230612	101700	1322321640	9150	9140	9150	9140	325
630	20230612	101600	1319349390	9130	9140	9140	9130	1227
631	20230612	101500	1308138510	9150	9160	9160	9150	164
632	20230612	101400	1306636890	9160	9150	9160	9150	132
633	20230612	101300	1305428090	9150	9150	9150	9150	255
634	20230612	101200	1303094840	9150	9150	9150	9150	1
635	20230612	101100	1303085690	9150	9140	9150	9140	64
636	20230612	101000	1302500290	9140	9160	9160	9140	1350
637	20230612	100900	1290142510	9170	9170	9180	9160	681
638	20230612	100800	1283898140	9170	9170	9170	9170	48
639	20230612	100700	1283457980	9180	9190	9190	9180	128
640	20230612	100600	1282282830	9190	9200	9200	9190	223
641	20230612	100500	1280232440	9210	9210	9210	9210	674
642	20230612	100400	1274024900	9220	9230	9230	9220	110
643	20230612	100300	1273010600	9210	9230	9240	9210	460
644	20230612	100200	1268770850	9240	9230	9240	9230	248
645	20230612	100100	1266480290	9200	9190	9200	9180	183
646	20230612	100000	1264798670	9190	9210	9210	9180	935
647	20230612	095900	1256203940	9210	9240	9240	9210	2316
648	20230612	095800	1234835790	9230	9230	9230	9230	110
649	20230612	095700	1233820490	9230	9240	9240	9230	354
650	20230612	095600	1230550660	9240	9280	9280	9240	2499
651	20230612	095500	1207411530	9290	9290	9300	9280	2185
652	20230612	095400	1187120230	9290	9300	9300	9270	1267
653	20230612	095300	1175355170	9300	9260	9300	9250	2288
654	20230612	095200	1154136870	9240	9320	9320	9240	2862
655	20230612	095100	1127603310	9310	9280	9320	9280	6286
656	20230612	095000	1069184250	9280	9240	9280	9230	3294
657	20230612	094900	1038704210	9240	9210	9240	9210	1507
658	20230612	094800	1024800570	9210	9190	9210	9190	993
659	20230612	094700	1015664810	9180	9150	9180	9120	1084
660	20230612	094600	1005759530	9150	9170	9170	9100	3366
661	20230612	094500	974988910	9170	9200	9200	9170	779
662	20230612	094400	967840170	9210	9180	9210	9180	258
663	20230612	094300	965467580	9180	9160	9180	9160	674
664	20230612	094200	959284600	9170	9180	9180	9170	1537
665	20230612	094100	945184250	9180	9190	9190	9180	245
666	20230612	094000	942934740	9190	9200	9200	9180	1202
667	20230612	093900	931887800	9200	9250	9250	9190	1734
668	20230612	093800	915913660	9250	9230	9250	9230	132
669	20230612	093700	914695280	9230	9230	9240	9230	901
670	20230612	093600	906374630	9230	9210	9230	9210	677
671	20230612	093500	900136070	9210	9240	9240	9210	3086
672	20230612	093400	871711400	9230	9230	9230	9230	251
673	20230612	093300	869394670	9240	9260	9260	9220	1104
674	20230612	093200	859204590	9250	9260	9270	9250	1459
675	20230612	093100	845698610	9250	9230	9260	9230	2161
676	20230612	093000	825717480	9240	9210	9250	9210	313
677	20230612	092900	822830680	9210	9230	9250	9210	1679
678	20230612	092800	807338330	9230	9270	9270	9230	1182
679	20230612	092700	796398980	9260	9260	9260	9260	1957
680	20230612	092600	778277160	9260	9260	9270	9230	1379
681	20230612	092500	765525600	9240	9220	9270	9200	5997
682	20230612	092400	710109790	9220	9230	9230	9190	1756
683	20230612	092300	693934460	9240	9150	9250	9150	4072
684	20230612	092200	656443380	9150	9120	9150	9120	2691
685	20230612	092100	631825270	9130	9120	9130	9120	323
686	20230612	092000	628879400	9120	9140	9140	9120	431
687	20230612	091900	624942460	9130	9120	9130	9100	938
688	20230612	091800	616380800	9100	9110	9110	9090	288
689	20230612	091700	613757370	9110	9080	9110	9080	720
690	20230612	091600	607219320	9080	9080	9080	9080	1183
691	20230612	091500	596477680	9080	9090	9090	9080	426
692	20230612	091400	592606710	9080	9100	9100	9080	503
693	20230612	091300	588038480	9080	9120	9120	9080	2867
694	20230612	091200	561985930	9130	9090	9130	9090	1079
695	20230612	091100	552165890	9090	9140	9140	9090	2263
696	20230612	091000	531562360	9140	9140	9140	9120	1171
697	20230612	090900	520871510	9140	9130	9140	9100	447
698	20230612	090800	516790710	9110	9070	9150	9070	3298
699	20230612	090700	486669900	9070	9150	9150	9050	6141
700	20230612	090600	430718270	9160	9160	9170	9140	4366
701	20230612	090500	390757300	9160	9190	9190	9160	1585
702	20230612	090400	376204400	9190	9240	9250	9190	7552
703	20230612	090300	306575930	9240	9260	9280	9240	2623
704	20230612	090200	282290080	9260	9260	9280	9250	5085
705	20230612	090100	235163670	9250	9230	9260	9220	5292
706	20230612	090000	186240170	9230	9250	9300	9200	20157