KissMeData/016380/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184700	3695123950	9200	9200	9200	9200	9438
3	20230607	184600	3695123950	9200	9200	9200	9200	0
4	20230607	184500	3695123950	9200	9200	9200	9200	0
5	20230607	184400	3695123950	9200	9200	9200	9200	0
6	20230607	184300	3695123950	9200	9200	9200	9200	0
7	20230607	184200	3695123950	9200	9200	9200	9200	0
8	20230607	184100	3695123950	9200	9200	9200	9200	0
9	20230607	184000	3695123950	9200	9200	9200	9200	0
10	20230607	183900	3695123950	9200	9200	9200	9200	0
11	20230607	183800	3695123950	9200	9200	9200	9200	0
12	20230607	183700	3695123950	9200	9200	9200	9200	0
13	20230607	183600	3695123950	9200	9200	9200	9200	0
14	20230607	183500	3695123950	9200	9200	9200	9200	0
15	20230607	183400	3695123950	9200	9200	9200	9200	0
16	20230607	183300	3695123950	9200	9200	9200	9200	0
17	20230607	183200	3695123950	9200	9200	9200	9200	0
18	20230607	183100	3695123950	9200	9200	9200	9200	0
19	20230607	183000	3695123950	9200	9200	9200	9200	0
20	20230607	182900	3695123950	9200	9200	9200	9200	0
21	20230607	182800	3695123950	9200	9200	9200	9200	0
22	20230607	182700	3695123950	9200	9200	9200	9200	0
23	20230607	182600	3695123950	9200	9200	9200	9200	0
24	20230607	182500	3695123950	9200	9200	9200	9200	0
25	20230607	182400	3695123950	9200	9200	9200	9200	0
26	20230607	182300	3695123950	9200	9200	9200	9200	0
27	20230607	182200	3695123950	9200	9200	9200	9200	0
28	20230607	182100	3695123950	9200	9200	9200	9200	0
29	20230607	182000	3695123950	9200	9200	9200	9200	0
30	20230607	181900	3695123950	9200	9200	9200	9200	0
31	20230607	181800	3695123950	9200	9200	9200	9200	0
32	20230607	181700	3695123950	9200	9200	9200	9200	9438
33	20230607	181600	3695123950	9200	9200	9200	9200	0
34	20230607	181500	3695123950	9200	9200	9200	9200	0
35	20230607	181400	3695123950	9200	9200	9200	9200	0
36	20230607	181300	3695123950	9200	9200	9200	9200	0
37	20230607	181200	3695123950	9200	9200	9200	9200	0
38	20230607	181100	3695123950	9200	9200	9200	9200	0
39	20230607	181000	3695123950	9200	9200	9200	9200	0
40	20230607	180900	3695123950	9200	9200	9200	9200	0
41	20230607	180800	3695123950	9200	9200	9200	9200	0
42	20230607	180700	3695123950	9200	9200	9200	9200	0
43	20230607	180600	3695123950	9200	9200	9200	9200	0
44	20230607	180500	3695123950	9200	9200	9200	9200	0
45	20230607	180400	3695123950	9200	9200	9200	9200	0
46	20230607	180300	3695123950	9200	9200	9200	9200	0
47	20230607	180200	3695123950	9200	9200	9200	9200	0
48	20230607	180100	3695123950	9200	9200	9200	9200	0
49	20230607	180000	3695123950	9200	9200	9200	9200	0
50	20230607	175900	3695123950	9200	9200	9200	9200	0
51	20230607	175800	3695123950	9200	9200	9200	9200	0
52	20230607	175700	3695123950	9200	9200	9200	9200	0
53	20230607	175600	3695123950	9200	9200	9200	9200	0
54	20230607	175500	3695123950	9200	9200	9200	9200	0
55	20230607	175400	3695123950	9200	9200	9200	9200	0
56	20230607	175300	3695123950	9200	9200	9200	9200	0
57	20230607	175200	3695123950	9200	9200	9200	9200	0
58	20230607	175100	3695123950	9200	9200	9200	9200	0
59	20230607	175000	3695123950	9200	9200	9200	9200	0
60	20230607	174900	3695123950	9200	9200	9200	9200	0
61	20230607	174800	3695123950	9200	9200	9200	9200	0
62	20230607	174700	3695123950	9200	9200	9200	9200	9438
63	20230607	174600	3695123950	9200	9200	9200	9200	0
64	20230607	174500	3695123950	9200	9200	9200	9200	0
65	20230607	174400	3695123950	9200	9200	9200	9200	0
66	20230607	174300	3695123950	9200	9200	9200	9200	0
67	20230607	174200	3695123950	9200	9200	9200	9200	0
68	20230607	174100	3695123950	9200	9200	9200	9200	0
69	20230607	174000	3695123950	9200	9200	9200	9200	0
70	20230607	173900	3695123950	9200	9200	9200	9200	0
71	20230607	173800	3695123950	9200	9200	9200	9200	0
72	20230607	173700	3695123950	9200	9200	9200	9200	0
73	20230607	173600	3695123950	9200	9200	9200	9200	0
74	20230607	173500	3695123950	9200	9200	9200	9200	0
75	20230607	173400	3695123950	9200	9200	9200	9200	0
76	20230607	173300	3695123950	9200	9200	9200	9200	0
77	20230607	173200	3695123950	9200	9200	9200	9200	0
78	20230607	173100	3695123950	9200	9200	9200	9200	0
79	20230607	173000	3695123950	9200	9200	9200	9200	0
80	20230607	172900	3695123950	9200	9200	9200	9200	0
81	20230607	172800	3695123950	9200	9200	9200	9200	0
82	20230607	172700	3695123950	9200	9200	9200	9200	0
83	20230607	172600	3695123950	9200	9200	9200	9200	0
84	20230607	172500	3695123950	9200	9200	9200	9200	0
85	20230607	172400	3695123950	9200	9200	9200	9200	0
86	20230607	172300	3695123950	9200	9200	9200	9200	0
87	20230607	172200	3695123950	9200	9200	9200	9200	0
88	20230607	172100	3695123950	9200	9200	9200	9200	0
89	20230607	172000	3695123950	9200	9200	9200	9200	0
90	20230607	171900	3695123950	9200	9200	9200	9200	0
91	20230607	171800	3695123950	9200	9200	9200	9200	0
92	20230607	171700	3695123950	9200	9200	9200	9200	9438
93	20230607	171600	3695123950	9200	9200	9200	9200	0
94	20230607	171500	3695123950	9200	9200	9200	9200	0
95	20230607	171400	3695123950	9200	9200	9200	9200	0
96	20230607	171300	3695123950	9200	9200	9200	9200	0
97	20230607	171200	3695123950	9200	9200	9200	9200	0
98	20230607	171100	3695123950	9200	9200	9200	9200	0
99	20230607	171000	3695123950	9200	9200	9200	9200	0
100	20230607	170900	3695123950	9200	9200	9200	9200	0
101	20230607	170800	3695123950	9200	9200	9200	9200	0
102	20230607	170700	3695123950	9200	9200	9200	9200	0
103	20230607	170600	3695123950	9200	9200	9200	9200	0
104	20230607	170500	3695123950	9200	9200	9200	9200	0
105	20230607	170400	3695123950	9200	9200	9200	9200	0
106	20230607	170300	3695123950	9200	9200	9200	9200	0
107	20230607	170200	3695123950	9200	9200	9200	9200	0
108	20230607	170100	3695123950	9200	9200	9200	9200	0
109	20230607	170000	3695123950	9200	9200	9200	9200	0
110	20230607	165900	3695123950	9200	9200	9200	9200	0
111	20230607	165800	3695123950	9200	9200	9200	9200	0
112	20230607	165700	3695123950	9200	9200	9200	9200	0
113	20230607	165600	3695123950	9200	9200	9200	9200	0
114	20230607	165500	3695123950	9200	9200	9200	9200	0
115	20230607	165400	3695123950	9200	9200	9200	9200	0
116	20230607	165300	3695123950	9200	9200	9200	9200	0
117	20230607	165200	3695123950	9200	9200	9200	9200	0
118	20230607	165100	3695123950	9200	9200	9200	9200	0
119	20230607	165000	3695123950	9200	9200	9200	9200	0
120	20230607	164900	3695123950	9200	9200	9200	9200	0
121	20230607	164800	3695123950	9200	9200	9200	9200	0
122	20230607	164700	3695123950	9200	9200	9200	9200	9438
123	20230607	164600	3695123950	9200	9200	9200	9200	0
124	20230607	164500	3695123950	9200	9200	9200	9200	0
125	20230607	164400	3695123950	9200	9200	9200	9200	0
126	20230607	164300	3695123950	9200	9200	9200	9200	0
127	20230607	164200	3695123950	9200	9200	9200	9200	0
128	20230607	164100	3695123950	9200	9200	9200	9200	0
129	20230607	164000	3695123950	9200	9200	9200	9200	0
130	20230607	163900	3695123950	9200	9200	9200	9200	0
131	20230607	163800	3695123950	9200	9200	9200	9200	0
132	20230607	163700	3695123950	9200	9200	9200	9200	0
133	20230607	163600	3695123950	9200	9200	9200	9200	0
134	20230607	163500	3695123950	9200	9200	9200	9200	0
135	20230607	163400	3695123950	9200	9200	9200	9200	0
136	20230607	163300	3695123950	9200	9200	9200	9200	0
137	20230607	163200	3695123950	9200	9200	9200	9200	0
138	20230607	163100	3695123950	9200	9200	9200	9200	0
139	20230607	163000	3695123950	9200	9200	9200	9200	0
140	20230607	162900	3695123950	9200	9200	9200	9200	0
141	20230607	162800	3695123950	9200	9200	9200	9200	0
142	20230607	162700	3695123950	9200	9200	9200	9200	0
143	20230607	162600	3695123950	9200	9200	9200	9200	0
144	20230607	162500	3695123950	9200	9200	9200	9200	0
145	20230607	162400	3695123950	9200	9200	9200	9200	0
146	20230607	162300	3695123950	9200	9200	9200	9200	0
147	20230607	162200	3695123950	9200	9200	9200	9200	0
148	20230607	162100	3695123950	9200	9200	9200	9200	0
149	20230607	162000	3695123950	9200	9200	9200	9200	0
150	20230607	161900	3695123950	9200	9200	9200	9200	0
151	20230607	161800	3695123950	9200	9200	9200	9200	0
152	20230607	161700	3695123950	9200	9200	9200	9200	9438
153	20230607	161600	3695123950	9200	9200	9200	9200	0
154	20230607	161500	3695123950	9200	9200	9200	9200	0
155	20230607	161400	3695123950	9200	9200	9200	9200	0
156	20230607	161300	3695123950	9200	9200	9200	9200	0
157	20230607	161200	3695123950	9200	9200	9200	9200	0
158	20230607	161100	3695123950	9200	9200	9200	9200	0
159	20230607	161000	3695123950	9200	9200	9200	9200	0
160	20230607	160900	3695123950	9200	9200	9200	9200	0
161	20230607	160800	3695123950	9200	9200	9200	9200	0
162	20230607	160700	3695123950	9200	9200	9200	9200	0
163	20230607	160600	3695123950	9200	9200	9200	9200	0
164	20230607	160500	3695123950	9200	9200	9200	9200	0
165	20230607	160400	3695123950	9200	9200	9200	9200	0
166	20230607	160300	3695123950	9200	9200	9200	9200	0
167	20230607	160200	3695123950	9200	9200	9200	9200	0
168	20230607	160100	3695123950	9200	9200	9200	9200	0
169	20230607	160000	3695123950	9200	9200	9200	9200	0
170	20230607	155900	3695123950	9200	9200	9200	9200	0
171	20230607	155800	3695123950	9200	9200	9200	9200	0
172	20230607	155700	3695123950	9200	9200	9200	9200	0
173	20230607	155600	3695123950	9200	9200	9200	9200	0
174	20230607	155500	3695123950	9200	9200	9200	9200	0
175	20230607	155400	3695123950	9200	9200	9200	9200	0
176	20230607	155300	3695123950	9200	9200	9200	9200	0
177	20230607	155200	3695123950	9200	9200	9200	9200	0
178	20230607	155100	3695123950	9200	9200	9200	9200	0
179	20230607	155000	3695123950	9200	9200	9200	9200	0
180	20230607	154900	3695123950	9200	9200	9200	9200	0
181	20230607	154800	3695123950	9200	9200	9200	9200	0
182	20230607	154700	3695123950	9200	9200	9200	9200	9438
183	20230607	154600	3695123950	9200	9200	9200	9200	0
184	20230607	154500	3695123950	9200	9200	9200	9200	0
185	20230607	154400	3695123950	9200	9200	9200	9200	0
186	20230607	154300	3695123950	9200	9200	9200	9200	0
187	20230607	154200	3695123950	9200	9200	9200	9200	0
188	20230607	154100	3695123950	9200	9200	9200	9200	0
189	20230607	154000	3695123950	9200	9200	9200	9200	0
190	20230607	153900	3695123950	9200	9200	9200	9200	0
191	20230607	153800	3695123950	9200	9200	9200	9200	0
192	20230607	153700	3695123950	9200	9200	9200	9200	0
193	20230607	153600	3695123950	9200	9200	9200	9200	0
194	20230607	153500	3695123950	9200	9200	9200	9200	0
195	20230607	153400	3695123950	9200	9200	9200	9200	0
196	20230607	153300	3695123950	9200	9200	9200	9200	0
197	20230607	153200	3695123950	9200	9200	9200	9200	0
198	20230607	153100	3695123950	9200	9200	9200	9200	0
199	20230607	153000	3695123950	9200	9200	9200	9200	9438
200	20230607	152900	3608294350	9190	9190	9190	9190	0
201	20230607	152800	3608294350	9190	9190	9190	9190	0
202	20230607	152700	3608294350	9190	9190	9190	9190	0
203	20230607	152600	3608294350	9190	9190	9190	9190	0
204	20230607	152500	3608294350	9190	9190	9190	9190	0
205	20230607	152400	3608294350	9190	9190	9190	9190	0
206	20230607	152300	3608294350	9190	9190	9190	9190	0
207	20230607	152200	3608294350	9190	9190	9190	9190	0
208	20230607	152100	3608294350	9190	9190	9190	9190	0
209	20230607	152000	3608294350	9190	9190	9190	9190	0
210	20230607	151900	3608294350	9190	9200	9210	9190	2009
211	20230607	151800	3589816360	9200	9210	9210	9200	1206
212	20230607	151700	3578715100	9210	9200	9210	9200	1499
213	20230607	151600	3564914830	9200	9210	9220	9200	1507
214	20230607	151500	3551040020	9210	9210	9220	9200	1988
215	20230607	151400	3532729740	9220	9220	9220	9210	428
216	20230607	151300	3528783970	9210	9210	9210	9200	1786
217	20230607	151200	3512335740	9210	9190	9210	9190	1370
218	20230607	151100	3499731160	9200	9200	9200	9190	508
219	20230607	151000	3495057610	9190	9200	9200	9190	181
220	20230607	150900	3493393550	9200	9200	9210	9190	1326
221	20230607	150800	3481197870	9210	9200	9210	9200	1213
222	20230607	150700	3470035940	9200	9200	9200	9190	816
223	20230607	150600	3462528750	9200	9200	9200	9190	502
224	20230607	150500	3457910360	9190	9200	9210	9190	1481
225	20230607	150400	3444285160	9200	9190	9200	9190	345
226	20230607	150300	3441111670	9200	9200	9200	9190	905
227	20230607	150200	3432789410	9200	9200	9200	9190	597
228	20230607	150100	3427302680	9190	9210	9210	9190	392
229	20230607	150000	3423699220	9200	9210	9210	9200	81
230	20230607	145900	3422953880	9200	9190	9210	9190	480
231	20230607	145800	3418538990	9190	9210	9210	9190	2452
232	20230607	145700	3395986720	9210	9200	9210	9200	81
233	20230607	145600	3395240870	9210	9210	9220	9200	996
234	20230607	145500	3386065490	9210	9210	9220	9210	194
235	20230607	145400	3384278660	9210	9200	9210	9200	1105
236	20230607	145300	3374111970	9200	9210	9220	9200	820
237	20230607	145200	3366558590	9220	9210	9220	9210	253
238	20230607	145100	3364227100	9210	9210	9220	9210	76
239	20230607	145000	3363526400	9220	9210	9220	9200	2574
240	20230607	144900	3339805310	9210	9200	9210	9200	1175
241	20230607	144800	3328993280	9200	9190	9200	9180	2736
242	20230607	144700	3303861170	9190	9180	9200	9180	219
243	20230607	144600	3301848460	9180	9190	9200	9180	2366
244	20230607	144500	3280103460	9200	9210	9210	9190	192
245	20230607	144400	3278337230	9200	9210	9210	9200	181
246	20230607	144300	3276671840	9210	9200	9210	9200	305
247	20230607	144200	3273865770	9200	9200	9200	9180	952
248	20230607	144100	3265110080	9200	9190	9200	9180	808
249	20230607	144000	3257684410	9190	9190	9200	9180	1747
250	20230607	143900	3241641440	9180	9190	9190	9180	4327
251	20230607	143800	3201917040	9190	9180	9200	9180	1692
252	20230607	143700	3186380650	9190	9180	9190	9180	2038
253	20230607	143600	3167667860	9190	9200	9200	9180	2491
254	20230607	143500	3144774500	9200	9200	9200	9190	1129
255	20230607	143400	3134388070	9200	9200	9210	9190	826
256	20230607	143300	3126788810	9210	9200	9210	9200	75
257	20230607	143200	3126098520	9210	9200	9210	9200	851
258	20230607	143100	3118268930	9200	9220	9220	9200	154
259	20230607	143000	3116851670	9200	9210	9210	9200	2329
260	20230607	142900	3095422590	9200	9210	9220	9200	698
261	20230607	142800	3088993950	9210	9220	9220	9210	143
262	20230607	142700	3087675500	9220	9210	9220	9210	37
263	20230607	142600	3087334380	9210	9220	9220	9210	71
264	20230607	142500	3086679770	9210	9210	9220	9200	83
265	20230607	142400	3085915340	9220	9220	9220	9220	21
266	20230607	142300	3085721720	9220	9220	9220	9220	80
267	20230607	142200	3084984120	9220	9220	9220	9190	431
268	20230607	142100	3081013480	9210	9200	9210	9200	181
269	20230607	142000	3079348160	9190	9210	9210	9190	1492
270	20230607	141900	3065621200	9210	9210	9210	9200	358
271	20230607	141800	3062327020	9210	9220	9220	9210	19
272	20230607	141700	3062151910	9200	9200	9220	9200	142
273	20230607	141600	3060845370	9200	9200	9200	9200	513
274	20230607	141500	3056125770	9200	9190	9200	9190	2869
275	20230607	141400	3029746790	9190	9190	9220	9180	5138
276	20230607	141300	2982526850	9220	9220	9220	9190	10818
277	20230607	141200	2883036680	9220	9210	9220	9210	2056
278	20230607	141100	2864099670	9220	9220	9220	9210	302
279	20230607	141000	2861317410	9220	9220	9230	9220	712
280	20230607	140900	2854752650	9200	9210	9210	9200	2070
281	20230607	140800	2835698640	9210	9210	9230	9210	3126
282	20230607	140700	2806903800	9210	9230	9230	9210	540
283	20230607	140600	2801926020	9230	9230	9230	9220	81
284	20230607	140500	2801178400	9220	9220	9230	9220	353
285	20230607	140400	2797923550	9220	9220	9220	9220	305
286	20230607	140300	2795111450	9220	9210	9220	9210	304
287	20230607	140200	2792310680	9220	9220	9220	9210	236
288	20230607	140100	2790135210	9230	9230	9230	9220	582
289	20230607	140000	2784768980	9220	9230	9230	9220	1165
290	20230607	135900	2774026030	9230	9230	9240	9220	231
291	20230607	135800	2771893790	9220	9240	9240	9220	726
292	20230607	135700	2765191630	9240	9240	9240	9230	329
293	20230607	135600	2762153670	9220	9240	9240	9220	1987
294	20230607	135500	2743832990	9240	9240	9240	9220	484
295	20230607	135400	2739365490	9230	9240	9240	9230	1206
296	20230607	135300	2728233890	9240	9230	9240	9230	380
297	20230607	135200	2724726410	9230	9220	9240	9220	166
298	20230607	135100	2723194040	9240	9240	9240	9220	240
299	20230607	135000	2720978710	9220	9240	9240	9220	173
300	20230607	134900	2719383240	9240	9230	9240	9230	133
301	20230607	134800	2718155530	9230	9240	9240	9230	51
302	20230607	134700	2717684400	9240	9240	9240	9230	404
303	20230607	134600	2713951940	9240	9240	9240	9240	55
304	20230607	134500	2713443740	9240	9240	9250	9230	770
305	20230607	134400	2706328850	9240	9250	9250	9230	23
306	20230607	134300	2706116220	9240	9250	9250	9240	71
307	20230607	134200	2705459980	9250	9240	9250	9240	193
308	20230607	134100	2703674860	9240	9210	9240	9210	653
309	20230607	134000	2697648050	9210	9230	9230	9210	150
310	20230607	133900	2696265910	9220	9210	9220	9210	2970
311	20230607	133800	2668911420	9220	9220	9230	9220	1814
312	20230607	133700	2652185740	9220	9230	9230	9220	148
313	20230607	133600	2650819850	9230	9230	9230	9230	21
314	20230607	133500	2650626020	9230	9220	9230	9220	139
315	20230607	133400	2649343250	9230	9230	9230	9230	20
316	20230607	133300	2649158650	9240	9240	9240	9240	21
317	20230607	133200	2648964610	9240	9240	9240	9240	20
318	20230607	133100	2648779810	9240	9240	9240	9240	20
319	20230607	133000	2648595010	9230	9240	9240	9230	67
320	20230607	132900	2647976320	9240	9220	9240	9220	263
321	20230607	132800	2645549200	9240	9240	9240	9210	485
322	20230607	132700	2641075310	9240	9240	9250	9220	703
323	20230607	132600	2634582460	9240	9230	9240	9230	126
324	20230607	132500	2633418270	9230	9240	9240	9230	2078
325	20230607	132400	2614217560	9240	9240	9240	9200	9854
326	20230607	132300	2523479270	9240	9240	9240	9240	52
327	20230607	132200	2522998790	9240	9240	9240	9240	27
328	20230607	132100	2522749310	9240	9240	9240	9240	32
329	20230607	132000	2522453630	9240	9240	9240	9240	29
330	20230607	131900	2522185670	9230	9240	9240	9230	116
331	20230607	131800	2521114790	9230	9250	9250	9230	1676
332	20230607	131700	2505633020	9240	9250	9250	9240	729
333	20230607	131600	2498896870	9250	9230	9250	9230	1721
334	20230607	131500	2483002520	9230	9230	9230	9200	14220
335	20230607	131400	2352117770	9220	9230	9230	9220	4516
336	20230607	131300	2310472390	9230	9230	9230	9230	18
337	20230607	131200	2310306250	9230	9230	9230	9220	844
338	20230607	131100	2302524330	9220	9220	9230	9220	6258
339	20230607	131000	2244825000	9220	9230	9230	9220	438
340	20230607	130900	2240786590	9230	9230	9230	9230	394
341	20230607	130800	2237149970	9230	9230	9230	9220	500
342	20230607	130700	2232537670	9230	9230	9230	9220	195
343	20230607	130600	2230737870	9230	9230	9230	9220	118
344	20230607	130500	2229649740	9230	9230	9230	9220	1146
345	20230607	130400	2219082160	9230	9230	9240	9230	3286
346	20230607	130300	2188752370	9230	9240	9240	9230	497
347	20230607	130200	2184161210	9240	9240	9240	9240	856
348	20230607	130100	2176251770	9240	9240	9240	9240	14
349	20230607	130000	2176122410	9250	9240	9250	9240	534
350	20230607	125900	2171183610	9240	9240	9240	9240	125
351	20230607	125800	2170028610	9240	9240	9240	9240	10
352	20230607	125700	2169936210	9240	9230	9240	9230	239
353	20230607	125600	2167728850	9230	9240	9240	9230	190
354	20230607	125500	2165974050	9240	9230	9240	9230	448
355	20230607	125400	2161835040	9230	9240	9240	9230	559
356	20230607	125300	2156673810	9240	9240	9240	9230	2066
357	20230607	125200	2137593280	9250	9240	9250	9240	2423
358	20230607	125100	2115204740	9240	9230	9240	9230	114
359	20230607	125000	2114152380	9230	9240	9240	9230	743
360	20230607	124900	2107287740	9240	9240	9240	9240	100
361	20230607	124800	2106363740	9240	9240	9240	9240	1293
362	20230607	124700	2094416420	9240	9240	9240	9240	380
363	20230607	124600	2090905220	9240	9230	9240	9230	128
364	20230607	124500	2089723760	9230	9240	9240	9230	909
365	20230607	124400	2081332600	9240	9240	9240	9240	1001
366	20230607	124300	2072083360	9240	9230	9240	9230	734
367	20230607	124200	2065308200	9230	9230	9230	9230	100
368	20230607	124100	2064385200	9240	9230	9240	9230	512
369	20230607	124000	2059659430	9230	9230	9230	9230	452
370	20230607	123900	2055487470	9220	9240	9240	9220	439
371	20230607	123800	2051435760	9240	9240	9240	9230	3220
372	20230607	123700	2021713130	9240	9240	9240	9240	465
373	20230607	123600	2017416530	9250	9250	9250	9240	2143
374	20230607	123500	1997612160	9240	9250	9250	9240	535
375	20230607	123400	1992668410	9250	9250	9250	9250	1
376	20230607	123300	1992659160	9250	9240	9250	9240	563
377	20230607	123200	1987456940	9240	9250	9250	9240	1042
378	20230607	123100	1977828850	9250	9250	9250	9250	302
379	20230607	123000	1975035350	9250	9240	9250	9240	310
380	20230607	122900	1972170190	9240	9240	9240	9240	1068
381	20230607	122800	1962301870	9240	9240	9240	9240	1106
382	20230607	122700	1952082430	9240	9240	9240	9240	1281
383	20230607	122600	1940245990	9250	9240	9250	9240	208
384	20230607	122500	1938322780	9240	9250	9250	9240	187
385	20230607	122400	1936593440	9240	9240	9250	9240	327
386	20230607	122300	1933571880	9250	9250	9250	9250	9
387	20230607	122200	1933488630	9250	9250	9250	9250	5
388	20230607	122100	1933442380	9250	9250	9250	9240	25
389	20230607	122000	1933211140	9250	9250	9250	9250	327
390	20230607	121900	1930186390	9250	9250	9250	9250	57
391	20230607	121800	1929659140	9250	9250	9250	9250	2728
392	20230607	121700	1904425140	9250	9260	9260	9250	101
393	20230607	121600	1903490880	9260	9260	9260	9260	180
394	20230607	121500	1901824080	9260	9260	9260	9260	2
395	20230607	121400	1901805560	9250	9260	9260	9250	334
396	20230607	121300	1898716040	9260	9260	9260	9260	192
397	20230607	121200	1896938120	9250	9250	9250	9250	658
398	20230607	121100	1890851620	9250	9250	9250	9250	521
399	20230607	121000	1886032370	9250	9250	9260	9250	195
400	20230607	120900	1884228590	9250	9250	9250	9250	74
401	20230607	120800	1883544090	9250	9260	9260	9250	470
402	20230607	120700	1879195890	9260	9260	9260	9260	100
403	20230607	120600	1878269890	9260	9260	9260	9250	100
404	20230607	120500	1877344390	9250	9250	9250	9250	81
405	20230607	120400	1876595140	9250	9250	9250	9250	492
406	20230607	120300	1872044140	9250	9260	9260	9250	2146
407	20230607	120200	1852193610	9260	9260	9260	9260	6
408	20230607	120100	1852138050	9260	9260	9260	9260	55
409	20230607	120000	1851628750	9260	9260	9260	9260	234
410	20230607	115900	1849461910	9260	9260	9260	9260	55
411	20230607	115800	1848952610	9260	9260	9260	9260	5
412	20230607	115700	1848906310	9260	9260	9260	9260	2
413	20230607	115600	1848887790	9250	9260	9260	9250	892
414	20230607	115500	1840636780	9250	9250	9260	9250	21
415	20230607	115400	1840442480	9250	9250	9250	9250	320
416	20230607	115300	1837482480	9250	9250	9250	9240	150
417	20230607	115200	1836095730	9240	9250	9250	9240	1151
418	20230607	115100	1825451260	9250	9260	9260	9250	110
419	20230607	115000	1824432760	9260	9260	9260	9260	0
420	20230607	114900	1824432760	9260	9250	9260	9250	111
421	20230607	114800	1823405910	9250	9260	9260	9250	1509
422	20230607	114700	1809447320	9250	9260	9260	9250	189
423	20230607	114600	1807698970	9260	9260	9260	9250	1872
424	20230607	114500	1790374510	9260	9260	9260	9260	65
425	20230607	114400	1789772610	9260	9250	9260	9250	114
426	20230607	114300	1788717970	9250	9260	9260	9250	2002
427	20230607	114200	1770196310	9260	9260	9260	9260	348
428	20230607	114100	1766973830	9260	9260	9260	9260	1
429	20230607	114000	1766964570	9260	9250	9260	9250	1718
430	20230607	113900	1751072540	9250	9250	9260	9250	1952
431	20230607	113800	1733016520	9250	9260	9260	9250	83
432	20230607	113700	1732248240	9260	9260	9260	9260	5
433	20230607	113600	1732201940	9260	9260	9260	9250	108
434	20230607	113500	1731202850	9250	9270	9270	9250	1070
435	20230607	113400	1721294630	9270	9270	9270	9260	606
436	20230607	113300	1715682980	9270	9270	9270	9270	5
437	20230607	113200	1715636630	9270	9260	9270	9260	197
438	20230607	113100	1713810480	9270	9270	9270	9260	1032
439	20230607	113000	1704244710	9260	9270	9270	9260	336
440	20230607	112900	1701133300	9270	9270	9270	9270	142
441	20230607	112800	1699816960	9280	9280	9280	9280	20
442	20230607	112700	1699631360	9280	9260	9280	9260	216
443	20230607	112600	1697631180	9260	9270	9270	9260	1413
444	20230607	112500	1684540870	9270	9270	9270	9260	210
445	20230607	112400	1682594430	9270	9260	9270	9260	291
446	20230607	112300	1679899200	9270	9270	9270	9270	63
447	20230607	112200	1679315190	9260	9270	9270	9260	1023
448	20230607	112100	1669833980	9280	9280	9280	9280	11
449	20230607	112000	1669731900	9270	9270	9280	9270	153
450	20230607	111900	1668313150	9280	9270	9280	9270	376
451	20230607	111800	1664827520	9270	9280	9280	9270	653
452	20230607	111700	1658773680	9270	9270	9270	9270	10
453	20230607	111600	1658680980	9270	9270	9270	9270	40
454	20230607	111500	1658310180	9270	9270	9270	9270	293
455	20230607	111400	1655594070	9270	9280	9280	9270	301
456	20230607	111300	1652803790	9280	9280	9280	9270	321
457	20230607	111200	1649827910	9270	9280	9280	9270	267
458	20230607	111100	1647351550	9280	9270	9280	9270	153
459	20230607	111000	1645933210	9270	9280	9280	9270	110
460	20230607	110900	1644912520	9270	9270	9270	9260	206
461	20230607	110800	1643002910	9270	9270	9280	9260	572
462	20230607	110700	1637701190	9270	9270	9270	9260	784
463	20230607	110600	1630433590	9270	9270	9280	9260	1228
464	20230607	110500	1619053940	9270	9280	9280	9270	127
465	20230607	110400	1617875520	9280	9290	9290	9280	559
466	20230607	110300	1612687500	9290	9280	9290	9280	1536
467	20230607	110200	1598432460	9280	9270	9280	9270	65
468	20230607	110100	1597829280	9270	9280	9280	9270	536
469	20230607	110000	1592857300	9280	9270	9280	9270	2
470	20230607	105900	1592838750	9270	9270	9270	9270	210
471	20230607	105800	1590892050	9270	9280	9280	9270	1033
472	20230607	105700	1581307810	9290	9280	9290	9280	151
473	20230607	105600	1579906520	9290	9280	9290	9280	570
474	20230607	105500	1574616720	9290	9290	9290	9280	808
475	20230607	105400	1567117410	9290	9290	9290	9280	431
476	20230607	105300	1563115530	9290	9290	9290	9290	118
477	20230607	105200	1562019310	9290	9290	9290	9280	409
478	20230607	105100	1558219800	9290	9280	9290	9270	438
479	20230607	105000	1554154260	9280	9280	9280	9280	613
480	20230607	104900	1548465620	9270	9270	9270	9270	107
481	20230607	104800	1547473730	9270	9280	9280	9270	427
482	20230607	104700	1543515410	9280	9280	9280	9270	49
483	20230607	104600	1543060700	9270	9270	9270	9270	238
484	20230607	104500	1540854440	9270	9260	9270	9250	834
485	20230607	104400	1533137770	9260	9270	9280	9260	222
486	20230607	104300	1531080480	9270	9280	9280	9260	127
487	20230607	104200	1529903260	9280	9270	9280	9270	805
488	20230607	104100	1522440770	9270	9260	9270	9260	185
489	20230607	104000	1520727360	9260	9250	9260	9250	363
490	20230607	103900	1517367560	9250	9250	9250	9240	807
491	20230607	103800	1509910820	9250	9260	9260	9250	448
492	20230607	103700	1505766740	9260	9260	9260	9260	378
493	20230607	103600	1502266460	9260	9260	9260	9260	482
494	20230607	103500	1497803140	9270	9270	9270	9270	2
495	20230607	103400	1497784600	9270	9260	9270	9260	1210
496	20230607	103300	1486568580	9260	9250	9270	9250	90
497	20230607	103200	1485735220	9270	9260	9270	9250	466
498	20230607	103100	1481420360	9270	9250	9270	9250	29
499	20230607	103000	1481151550	9260	9270	9270	9250	353
500	20230607	102900	1477882870	9270	9270	9270	9270	212
501	20230607	102800	1475917630	9250	9280	9280	9250	3644
502	20230607	102700	1442163770	9280	9260	9280	9250	1877
503	20230607	102600	1424777230	9250	9250	9260	9250	159
504	20230607	102500	1423305610	9260	9240	9260	9230	161
505	20230607	102400	1421818600	9260	9250	9260	9230	1787
506	20230607	102300	1405312930	9250	9240	9250	9230	1825
507	20230607	102200	1388450400	9240	9240	9240	9230	869
508	20230607	102100	1380429260	9230	9230	9240	9230	2008
509	20230607	102000	1361895180	9230	9230	9240	9230	3348
510	20230607	101900	1330989360	9240	9240	9240	9240	31
511	20230607	101800	1330702920	9240	9250	9250	9240	1705
512	20230607	101700	1314948690	9240	9250	9250	9240	895
513	20230607	101600	1306677170	9250	9260	9260	9250	699
514	20230607	101500	1300211390	9260	9260	9260	9250	71
515	20230607	101400	1299554510	9260	9260	9260	9250	507
516	20230607	101300	1294864190	9260	9260	9260	9250	1695
517	20230607	101200	1279183310	9260	9260	9260	9250	1961
518	20230607	101100	1261024830	9250	9250	9260	9250	127
519	20230607	101000	1259850060	9260	9260	9260	9250	1524
520	20230607	100900	1245751940	9260	9260	9260	9250	577
521	20230607	100800	1240408950	9260	9250	9260	9250	948
522	20230607	100700	1231639720	9250	9240	9260	9240	2632
523	20230607	100600	1207318470	9230	9240	9240	9230	1380
524	20230607	100500	1194573430	9230	9250	9250	9230	1942
525	20230607	100400	1176631320	9240	9260	9260	9240	344
526	20230607	100300	1173451260	9260	9260	9260	9250	1331
527	20230607	100200	1161138800	9260	9270	9270	9260	49
528	20230607	100100	1160685020	9270	9270	9270	9260	388
529	20230607	100000	1157091260	9270	9240	9270	9240	2145
530	20230607	095900	1137258750	9240	9240	9240	9240	1095
531	20230607	095800	1127140950	9240	9250	9250	9240	204
532	20230607	095700	1125254750	9240	9250	9250	9240	491
533	20230607	095600	1120716940	9250	9230	9250	9230	3919
534	20230607	095500	1084518000	9230	9230	9240	9220	2820
535	20230607	095400	1058488860	9230	9260	9260	9230	7360
536	20230607	095300	990437240	9260	9270	9280	9260	1980
537	20230607	095200	972094210	9280	9280	9280	9280	502
538	20230607	095100	967435650	9280	9290	9290	9280	840
539	20230607	095000	959639840	9290	9280	9290	9280	345
540	20230607	094900	956437120	9290	9290	9290	9280	175
541	20230607	094800	954811870	9280	9290	9290	9280	5940
542	20230607	094700	899687310	9290	9290	9290	9280	1305
543	20230607	094600	887567860	9290	9270	9290	9270	2137
544	20230607	094500	867738430	9280	9270	9280	9270	2644
545	20230607	094400	843222440	9280	9280	9280	9270	1560
546	20230607	094300	828755650	9280	9270	9290	9270	593
547	20230607	094200	823255340	9270	9290	9290	9270	976
548	20230607	094100	814194290	9290	9290	9300	9290	1671
549	20230607	094000	798670680	9290	9300	9300	9280	164
550	20230607	093900	797146680	9300	9290	9300	9270	1103
551	20230607	093800	786903260	9290	9290	9290	9280	1542
552	20230607	093700	772581390	9290	9290	9290	9280	813
553	20230607	093600	765032440	9290	9290	9300	9270	4918
554	20230607	093500	719374720	9300	9310	9310	9290	2151
555	20230607	093400	699378190	9310	9300	9310	9300	117
556	20230607	093300	698289590	9300	9310	9310	9300	346
557	20230607	093200	695069410	9310	9310	9310	9300	937
558	20230607	093100	686354460	9310	9300	9310	9290	3149
559	20230607	093000	657081930	9290	9280	9300	9280	1771
560	20230607	092900	640637210	9280	9280	9280	9270	516
561	20230607	092800	635849230	9280	9280	9280	9270	1728
562	20230607	092700	619828390	9280	9290	9290	9270	1777
563	20230607	092600	603351320	9280	9290	9290	9270	3125
564	20230607	092500	574367800	9280	9290	9290	9280	64
565	20230607	092400	573773760	9280	9290	9290	9270	144
566	20230607	092300	572438300	9270	9280	9300	9270	1438
567	20230607	092200	559091240	9280	9310	9310	9280	3363
568	20230607	092100	527819410	9310	9310	9310	9300	1956
569	20230607	092000	509609160	9310	9300	9310	9300	416
570	20230607	091900	505740030	9310	9310	9320	9300	1073
571	20230607	091800	495750410	9310	9310	9310	9300	2248
572	20230607	091700	474825810	9310	9300	9310	9300	1130
573	20230607	091600	464316770	9300	9300	9300	9290	720
574	20230607	091500	457621900	9300	9290	9300	9290	759
575	20230607	091400	450570750	9290	9280	9290	9270	1968
576	20230607	091300	432302050	9270	9260	9280	9260	941
577	20230607	091200	423580380	9260	9240	9270	9240	2518
578	20230607	091100	400283760	9240	9260	9270	9240	5594
579	20230607	091000	348567750	9260	9300	9300	9260	5156
580	20230607	090900	300703670	9290	9310	9310	9290	5768
581	20230607	090800	247057770	9310	9300	9310	9300	482
582	20230607	090700	242570900	9310	9310	9310	9300	1842
583	20230607	090600	225438210	9300	9310	9310	9290	2605
584	20230607	090500	201209510	9310	9310	9320	9300	347
585	20230607	090400	197979570	9300	9320	9330	9300	1673
586	20230607	090300	182416400	9300	9330	9340	9290	7465
587	20230607	090200	112915970	9340	9320	9340	9320	3235
588	20230607	090100	82746820	9310	9310	9330	9300	3359
589	20230607	090000	51469690	9330	9330	9340	9320	5517