KissMeData/016380/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183800	3815841410	9200	9200	9200	9200	6523
3	20230612	183700	3815841410	9200	9200	9200	9200	0
4	20230612	183600	3815841410	9200	9200	9200	9200	0
5	20230612	183500	3815841410	9200	9200	9200	9200	0
6	20230612	183400	3815841410	9200	9200	9200	9200	0
7	20230612	183300	3815841410	9200	9200	9200	9200	0
8	20230612	183200	3815841410	9200	9200	9200	9200	0
9	20230612	183100	3815841410	9200	9200	9200	9200	0
10	20230612	183000	3815841410	9200	9200	9200	9200	0
11	20230612	182900	3815841410	9200	9200	9200	9200	0
12	20230612	182800	3815841410	9200	9200	9200	9200	0
13	20230612	182700	3815841410	9200	9200	9200	9200	0
14	20230612	182600	3815841410	9200	9200	9200	9200	0
15	20230612	182500	3815841410	9200	9200	9200	9200	0
16	20230612	182400	3815841410	9200	9200	9200	9200	0
17	20230612	182300	3815841410	9200	9200	9200	9200	0
18	20230612	182200	3815841410	9200	9200	9200	9200	0
19	20230612	182100	3815841410	9200	9200	9200	9200	0
20	20230612	182000	3815841410	9200	9200	9200	9200	0
21	20230612	181900	3815841410	9200	9200	9200	9200	0
22	20230612	181800	3815841410	9200	9200	9200	9200	0
23	20230612	181700	3815841410	9200	9200	9200	9200	0
24	20230612	181600	3815841410	9200	9200	9200	9200	0
25	20230612	181500	3815841410	9200	9200	9200	9200	0
26	20230612	181400	3815841410	9200	9200	9200	9200	0
27	20230612	181300	3815841410	9200	9200	9200	9200	0
28	20230612	181200	3815841410	9200	9200	9200	9200	0
29	20230612	181100	3815841410	9200	9200	9200	9200	0
30	20230612	181000	3815841410	9200	9200	9200	9200	0
31	20230612	180900	3815841410	9200	9200	9200	9200	0
32	20230612	180800	3815841410	9200	9200	9200	9200	6523
33	20230612	180700	3815841410	9200	9200	9200	9200	0
34	20230612	180600	3815841410	9200	9200	9200	9200	0
35	20230612	180500	3815841410	9200	9200	9200	9200	0
36	20230612	180400	3815841410	9200	9200	9200	9200	0
37	20230612	180300	3815841410	9200	9200	9200	9200	0
38	20230612	180200	3815841410	9200	9200	9200	9200	0
39	20230612	180100	3815841410	9200	9200	9200	9200	0
40	20230612	180000	3815841410	9200	9200	9200	9200	0
41	20230612	175900	3815841410	9200	9200	9200	9200	0
42	20230612	175800	3815841410	9200	9200	9200	9200	0
43	20230612	175700	3815841410	9200	9200	9200	9200	0
44	20230612	175600	3815841410	9200	9200	9200	9200	0
45	20230612	175500	3815841410	9200	9200	9200	9200	0
46	20230612	175400	3815841410	9200	9200	9200	9200	0
47	20230612	175300	3815841410	9200	9200	9200	9200	0
48	20230612	175200	3815841410	9200	9200	9200	9200	0
49	20230612	175100	3815841410	9200	9200	9200	9200	0
50	20230612	175000	3815841410	9200	9200	9200	9200	0
51	20230612	174900	3815841410	9200	9200	9200	9200	0
52	20230612	174800	3815841410	9200	9200	9200	9200	0
53	20230612	174700	3815841410	9200	9200	9200	9200	0
54	20230612	174600	3815841410	9200	9200	9200	9200	0
55	20230612	174500	3815841410	9200	9200	9200	9200	0
56	20230612	174400	3815841410	9200	9200	9200	9200	0
57	20230612	174300	3815841410	9200	9200	9200	9200	0
58	20230612	174200	3815841410	9200	9200	9200	9200	0
59	20230612	174100	3815841410	9200	9200	9200	9200	0
60	20230612	174000	3815841410	9200	9200	9200	9200	0
61	20230612	173900	3815841410	9200	9200	9200	9200	0
62	20230612	173800	3815841410	9200	9200	9200	9200	6523
63	20230612	173700	3815841410	9200	9200	9200	9200	0
64	20230612	173600	3815841410	9200	9200	9200	9200	0
65	20230612	173500	3815841410	9200	9200	9200	9200	0
66	20230612	173400	3815841410	9200	9200	9200	9200	0
67	20230612	173300	3815841410	9200	9200	9200	9200	0
68	20230612	173200	3815841410	9200	9200	9200	9200	0
69	20230612	173100	3815841410	9200	9200	9200	9200	0
70	20230612	173000	3815841410	9200	9200	9200	9200	0
71	20230612	172900	3815841410	9200	9200	9200	9200	0
72	20230612	172800	3815841410	9200	9200	9200	9200	0
73	20230612	172700	3815841410	9200	9200	9200	9200	0
74	20230612	172600	3815841410	9200	9200	9200	9200	0
75	20230612	172500	3815841410	9200	9200	9200	9200	0
76	20230612	172400	3815841410	9200	9200	9200	9200	0
77	20230612	172300	3815841410	9200	9200	9200	9200	0
78	20230612	172200	3815841410	9200	9200	9200	9200	0
79	20230612	172100	3815841410	9200	9200	9200	9200	0
80	20230612	172000	3815841410	9200	9200	9200	9200	0
81	20230612	171900	3815841410	9200	9200	9200	9200	0
82	20230612	171800	3815841410	9200	9200	9200	9200	0
83	20230612	171700	3815841410	9200	9200	9200	9200	0
84	20230612	171600	3815841410	9200	9200	9200	9200	0
85	20230612	171500	3815841410	9200	9200	9200	9200	0
86	20230612	171400	3815841410	9200	9200	9200	9200	0
87	20230612	171300	3815841410	9200	9200	9200	9200	0
88	20230612	171200	3815841410	9200	9200	9200	9200	0
89	20230612	171100	3815841410	9200	9200	9200	9200	0
90	20230612	171000	3815841410	9200	9200	9200	9200	0
91	20230612	170900	3815841410	9200	9200	9200	9200	0
92	20230612	170800	3815841410	9200	9200	9200	9200	6523
93	20230612	170700	3815841410	9200	9200	9200	9200	0
94	20230612	170600	3815841410	9200	9200	9200	9200	0
95	20230612	170500	3815841410	9200	9200	9200	9200	0
96	20230612	170400	3815841410	9200	9200	9200	9200	0
97	20230612	170300	3815841410	9200	9200	9200	9200	0
98	20230612	170200	3815841410	9200	9200	9200	9200	0
99	20230612	170100	3815841410	9200	9200	9200	9200	0
100	20230612	170000	3815841410	9200	9200	9200	9200	0
101	20230612	165900	3815841410	9200	9200	9200	9200	0
102	20230612	165800	3815841410	9200	9200	9200	9200	0
103	20230612	165700	3815841410	9200	9200	9200	9200	0
104	20230612	165600	3815841410	9200	9200	9200	9200	0
105	20230612	165500	3815841410	9200	9200	9200	9200	0
106	20230612	165400	3815841410	9200	9200	9200	9200	0
107	20230612	165300	3815841410	9200	9200	9200	9200	0
108	20230612	165200	3815841410	9200	9200	9200	9200	0
109	20230612	165100	3815841410	9200	9200	9200	9200	0
110	20230612	165000	3815841410	9200	9200	9200	9200	0
111	20230612	164900	3815841410	9200	9200	9200	9200	0
112	20230612	164800	3815841410	9200	9200	9200	9200	0
113	20230612	164700	3815841410	9200	9200	9200	9200	0
114	20230612	164600	3815841410	9200	9200	9200	9200	0
115	20230612	164500	3815841410	9200	9200	9200	9200	0
116	20230612	164400	3815841410	9200	9200	9200	9200	0
117	20230612	164300	3815841410	9200	9200	9200	9200	0
118	20230612	164200	3815841410	9200	9200	9200	9200	0
119	20230612	164100	3815841410	9200	9200	9200	9200	0
120	20230612	164000	3815841410	9200	9200	9200	9200	0
121	20230612	163900	3815841410	9200	9200	9200	9200	0
122	20230612	163800	3815841410	9200	9200	9200	9200	6523
123	20230612	163700	3815841410	9200	9200	9200	9200	0
124	20230612	163600	3815841410	9200	9200	9200	9200	0
125	20230612	163500	3815841410	9200	9200	9200	9200	0
126	20230612	163400	3815841410	9200	9200	9200	9200	0
127	20230612	163300	3815841410	9200	9200	9200	9200	0
128	20230612	163200	3815841410	9200	9200	9200	9200	0
129	20230612	163100	3815841410	9200	9200	9200	9200	0
130	20230612	163000	3815841410	9200	9200	9200	9200	0
131	20230612	162900	3815841410	9200	9200	9200	9200	0
132	20230612	162800	3815841410	9200	9200	9200	9200	0
133	20230612	162700	3815841410	9200	9200	9200	9200	0
134	20230612	162600	3815841410	9200	9200	9200	9200	0
135	20230612	162500	3815841410	9200	9200	9200	9200	0
136	20230612	162400	3815841410	9200	9200	9200	9200	0
137	20230612	162300	3815841410	9200	9200	9200	9200	0
138	20230612	162200	3815841410	9200	9200	9200	9200	0
139	20230612	162100	3815841410	9200	9200	9200	9200	0
140	20230612	162000	3815841410	9200	9200	9200	9200	0
141	20230612	161900	3815841410	9200	9200	9200	9200	0
142	20230612	161800	3815841410	9200	9200	9200	9200	0
143	20230612	161700	3815841410	9200	9200	9200	9200	0
144	20230612	161600	3815841410	9200	9200	9200	9200	0
145	20230612	161500	3815841410	9200	9200	9200	9200	0
146	20230612	161400	3815841410	9200	9200	9200	9200	0
147	20230612	161300	3815841410	9200	9200	9200	9200	0
148	20230612	161200	3815841410	9200	9200	9200	9200	0
149	20230612	161100	3815841410	9200	9200	9200	9200	0
150	20230612	161000	3815841410	9200	9200	9200	9200	0
151	20230612	160900	3815841410	9200	9200	9200	9200	0
152	20230612	160800	3815841410	9200	9200	9200	9200	6523
153	20230612	160700	3815841410	9200	9200	9200	9200	0
154	20230612	160600	3815841410	9200	9200	9200	9200	0
155	20230612	160500	3815841410	9200	9200	9200	9200	0
156	20230612	160400	3815841410	9200	9200	9200	9200	0
157	20230612	160300	3815841410	9200	9200	9200	9200	0
158	20230612	160200	3815841410	9200	9200	9200	9200	0
159	20230612	160100	3815841410	9200	9200	9200	9200	0
160	20230612	160000	3815841410	9200	9200	9200	9200	0
161	20230612	155900	3815841410	9200	9200	9200	9200	0
162	20230612	155800	3815841410	9200	9200	9200	9200	0
163	20230612	155700	3815841410	9200	9200	9200	9200	0
164	20230612	155600	3815841410	9200	9200	9200	9200	0
165	20230612	155500	3815841410	9200	9200	9200	9200	0
166	20230612	155400	3815841410	9200	9200	9200	9200	0
167	20230612	155300	3815841410	9200	9200	9200	9200	0
168	20230612	155200	3815841410	9200	9200	9200	9200	0
169	20230612	155100	3815841410	9200	9200	9200	9200	0
170	20230612	155000	3815841410	9200	9200	9200	9200	0
171	20230612	154900	3815841410	9200	9200	9200	9200	0
172	20230612	154800	3815841410	9200	9200	9200	9200	0
173	20230612	154700	3815841410	9200	9200	9200	9200	0
174	20230612	154600	3815841410	9200	9200	9200	9200	0
175	20230612	154500	3815841410	9200	9200	9200	9200	0
176	20230612	154400	3815841410	9200	9200	9200	9200	0
177	20230612	154300	3815841410	9200	9200	9200	9200	0
178	20230612	154200	3815841410	9200	9200	9200	9200	0
179	20230612	154100	3815841410	9200	9200	9200	9200	0
180	20230612	154000	3815841410	9200	9200	9200	9200	0
181	20230612	153900	3815841410	9200	9200	9200	9200	0
182	20230612	153800	3815841410	9200	9200	9200	9200	6523
183	20230612	153700	3815841410	9200	9200	9200	9200	0
184	20230612	153600	3815841410	9200	9200	9200	9200	0
185	20230612	153500	3815841410	9200	9200	9200	9200	0
186	20230612	153400	3815841410	9200	9200	9200	9200	0
187	20230612	153300	3815841410	9200	9200	9200	9200	0
188	20230612	153200	3815841410	9200	9200	9200	9200	0
189	20230612	153100	3815841410	9200	9200	9200	9200	0
190	20230612	153000	3815841410	9200	9200	9200	9200	6523
191	20230612	152900	3755829810	9200	9200	9200	9200	0
192	20230612	152800	3755829810	9200	9200	9200	9200	0
193	20230612	152700	3755829810	9200	9200	9200	9200	0
194	20230612	152600	3755829810	9200	9200	9200	9200	0
195	20230612	152500	3755829810	9200	9200	9200	9200	0
196	20230612	152400	3755829810	9200	9200	9200	9200	0
197	20230612	152300	3755829810	9200	9200	9200	9200	0
198	20230612	152200	3755829810	9200	9200	9200	9200	0
199	20230612	152100	3755829810	9200	9200	9200	9200	0
200	20230612	152000	3755829810	9200	9200	9200	9200	0
201	20230612	151900	3755829810	9200	9210	9210	9200	2941
202	20230612	151800	3728768920	9210	9200	9210	9200	873
203	20230612	151700	3720737270	9210	9200	9210	9200	538
204	20230612	151600	3715783410	9200	9200	9210	9200	228
205	20230612	151500	3713684200	9210	9200	9210	9200	400
206	20230612	151400	3710002150	9200	9200	9200	9200	787
207	20230612	151300	3702761750	9210	9220	9220	9200	769
208	20230612	151200	3695679240	9210	9210	9220	9210	335
209	20230612	151100	3692591130	9210	9220	9220	9210	245
210	20230612	151000	3690332790	9220	9210	9220	9210	161
211	20230612	150900	3688848990	9220	9220	9220	9220	104
212	20230612	150800	3687890110	9210	9200	9210	9200	884
213	20230612	150700	3679751840	9210	9200	9210	9200	287
214	20230612	150600	3677108630	9210	9210	9210	9200	625
215	20230612	150500	3671358060	9210	9210	9210	9210	330
216	20230612	150400	3668318760	9210	9200	9210	9200	586
217	20230612	150300	3662927410	9200	9200	9200	9190	400
218	20230612	150200	3659247440	9200	9190	9200	9190	4549
219	20230612	150100	3617398000	9200	9190	9200	9190	2016
220	20230612	150000	3598850950	9190	9190	9200	9190	171
221	20230612	145900	3597279380	9200	9200	9200	9190	306
222	20230612	145800	3594464240	9200	9190	9200	9190	14
223	20230612	145700	3594335450	9200	9190	9200	9190	74
224	20230612	145600	3593654680	9190	9190	9190	9190	401
225	20230612	145500	3589969490	9200	9190	9200	9190	71
226	20230612	145400	3589316480	9190	9200	9200	9190	281
227	20230612	145300	3586733090	9190	9200	9200	9190	104
228	20230612	145200	3585776330	9200	9200	9200	9190	239
229	20230612	145100	3583577540	9200	9200	9200	9190	2025
230	20230612	145000	3564951070	9200	9200	9200	9200	144
231	20230612	144900	3563626270	9200	9200	9200	9200	455
232	20230612	144800	3559440270	9200	9200	9200	9200	5
233	20230612	144700	3559394270	9200	9200	9200	9200	9
234	20230612	144600	3559311470	9200	9200	9200	9200	493
235	20230612	144500	3554775870	9190	9200	9200	9190	187
236	20230612	144400	3553055510	9190	9200	9200	9190	410
237	20230612	144300	3549286020	9200	9200	9200	9200	403
238	20230612	144200	3545578420	9200	9200	9200	9190	314
239	20230612	144100	3542689930	9190	9190	9200	9190	3676
240	20230612	144000	3508878270	9200	9190	9200	9190	176
241	20230612	143900	3507259110	9200	9200	9200	9200	56
242	20230612	143800	3506743910	9200	9190	9200	9190	447
243	20230612	143700	3502635650	9200	9200	9200	9190	687
244	20230612	143600	3496320250	9200	9200	9200	9190	57
245	20230612	143500	3495795900	9200	9200	9200	9200	6
246	20230612	143400	3495740700	9200	9200	9200	9190	837
247	20230612	143300	3488044330	9200	9210	9210	9200	1004
248	20230612	143200	3478797530	9210	9200	9210	9200	948
249	20230612	143100	3470075880	9200	9210	9210	9200	4462
250	20230612	143000	3429021450	9210	9200	9210	9200	6
251	20230612	142900	3428966230	9210	9210	9210	9200	291
252	20230612	142800	3426289000	9200	9210	9210	9200	297
253	20230612	142700	3423553820	9200	9210	9210	9200	815
254	20230612	142600	3416049280	9210	9200	9210	9200	237
255	20230612	142500	3413866550	9210	9200	9210	9200	174
256	20230612	142400	3412265010	9200	9200	9210	9200	573
257	20230612	142300	3406992490	9210	9200	9210	9200	122
258	20230612	142200	3405870070	9200	9200	9200	9200	100
259	20230612	142100	3404950070	9200	9200	9210	9200	365
260	20230612	142000	3401591300	9210	9210	9210	9200	287
261	20230612	141900	3398948930	9200	9210	9210	9200	61
262	20230612	141800	3398387710	9200	9210	9210	9200	182
263	20230612	141700	3396712200	9210	9200	9210	9200	207
264	20230612	141600	3394805770	9210	9210	9210	9210	668
265	20230612	141500	3388653490	9210	9210	9210	9200	252
266	20230612	141400	3386332610	9210	9210	9210	9210	289
267	20230612	141300	3383670920	9210	9210	9210	9200	759
268	20230612	141200	3376680560	9210	9210	9210	9210	583
269	20230612	141100	3371311130	9210	9210	9210	9200	315
270	20230612	141000	3368413080	9200	9210	9210	9200	1036
271	20230612	140900	3358881520	9200	9200	9200	9200	54
272	20230612	140800	3358384720	9200	9210	9210	9200	118
273	20230612	140700	3357299090	9200	9210	9210	9200	334
274	20230612	140600	3354225520	9200	9210	9210	9200	137
275	20230612	140500	3352964290	9210	9200	9210	9200	106
276	20230612	140400	3351989080	9200	9200	9210	9200	373
277	20230612	140300	3348557460	9200	9200	9200	9200	555
278	20230612	140200	3343451460	9200	9210	9210	9200	7
279	20230612	140100	3343387030	9210	9210	9210	9210	5
280	20230612	140000	3343340980	9210	9210	9210	9200	115
281	20230612	135900	3342281860	9210	9210	9210	9200	282
282	20230612	135800	3339687330	9210	9210	9210	9200	1813
283	20230612	135700	3323003210	9200	9210	9210	9200	141
284	20230612	135600	3321705680	9210	9200	9210	9190	349
285	20230612	135500	3318495740	9190	9200	9200	9190	430
286	20230612	135400	3314542740	9200	9210	9210	9200	1013
287	20230612	135300	3305221000	9210	9210	9210	9200	226
288	20230612	135200	3303141540	9210	9210	9210	9200	69
289	20230612	135100	3302506590	9210	9210	9210	9210	19
290	20230612	135000	3302331600	9210	9210	9210	9200	36
291	20230612	134900	3302000270	9210	9210	9210	9210	67
292	20230612	134800	3301383200	9210	9210	9210	9200	30
293	20230612	134700	3301106970	9210	9210	9210	9200	252
294	20230612	134600	3298786290	9210	9210	9210	9200	37
295	20230612	134500	3298445550	9210	9210	9210	9200	74
296	20230612	134400	3297764640	9220	9210	9220	9190	5898
297	20230612	134300	3243510370	9210	9220	9220	9210	114
298	20230612	134200	3242460260	9220	9210	9220	9210	374
299	20230612	134100	3239015670	9210	9210	9220	9210	109
300	20230612	134000	3238011770	9220	9220	9220	9200	2186
301	20230612	133900	3217879640	9220	9220	9220	9210	175
302	20230612	133800	3216266180	9220	9220	9220	9210	127
303	20230612	133700	3215095440	9220	9210	9220	9210	564
304	20230612	133600	3209900970	9210	9220	9220	9210	129
305	20230612	133500	3208711820	9220	9210	9220	9210	9
306	20230612	133400	3208628920	9220	9210	9220	9210	1487
307	20230612	133300	3194933100	9220	9210	9220	9210	4
308	20230612	133200	3194896250	9220	9210	9220	9210	75
309	20230612	133100	3194205490	9220	9210	9220	9210	18
310	20230612	133000	3194039690	9220	9230	9230	9210	4500
311	20230612	132900	3152582690	9220	9230	9230	9220	25
312	20230612	132800	3152351980	9230	9220	9230	9220	2479
313	20230612	132700	3129492330	9230	9230	9230	9220	72
314	20230612	132600	3128828340	9230	9230	9230	9220	193
315	20230612	132500	3127048250	9220	9230	9230	9220	86
316	20230612	132400	3126254510	9230	9220	9230	9220	220
317	20230612	132300	3124225900	9230	9230	9230	9220	83
318	20230612	132200	3123460410	9230	9230	9230	9220	15
319	20230612	132100	3123322000	9230	9230	9230	9230	5
320	20230612	132000	3123275850	9220	9230	9230	9220	310
321	20230612	131900	3120417640	9230	9230	9230	9230	100
322	20230612	131800	3119494640	9230	9220	9230	9220	266
323	20230612	131700	3117042100	9230	9230	9230	9230	5
324	20230612	131600	3116995950	9230	9230	9230	9220	254
325	20230612	131500	3114653560	9230	9230	9230	9230	10
326	20230612	131400	3114561260	9220	9220	9220	9220	14
327	20230612	131300	3114432180	9220	9220	9220	9220	40
328	20230612	131200	3114063380	9220	9220	9220	9220	1171
329	20230612	131100	3103266760	9220	9220	9220	9220	9
330	20230612	131000	3103183780	9230	9220	9230	9210	62
331	20230612	130900	3102612330	9220	9220	9220	9220	592
332	20230612	130800	3097154090	9220	9230	9230	9220	10
333	20230612	130700	3097061840	9230	9230	9230	9230	10
334	20230612	130600	3096969540	9230	9210	9230	9210	1885
335	20230612	130500	3079592850	9220	9210	9220	9210	2622
336	20230612	130400	3055440470	9220	9220	9220	9220	170
337	20230612	130300	3053873070	9220	9210	9220	9210	89
338	20230612	130200	3053052530	9220	9210	9220	9210	395
339	20230612	130100	3049412540	9220	9220	9220	9210	334
340	20230612	130000	3046333690	9230	9230	9230	9220	1217
341	20230612	125900	3035110870	9230	9230	9230	9220	464
342	20230612	125800	3030832740	9230	9230	9230	9220	35
343	20230612	125700	3030510020	9220	9220	9220	9220	3
344	20230612	125600	3030482360	9230	9220	9230	9220	722
345	20230612	125500	3023825510	9220	9210	9220	9200	3608
346	20230612	125400	2990594010	9210	9210	9210	9210	10
347	20230612	125300	2990501910	9200	9200	9200	9190	316
348	20230612	125200	2987594740	9200	9190	9200	9190	12
349	20230612	125100	2987484440	9190	9190	9200	9190	26
350	20230612	125000	2987245490	9190	9180	9190	9180	3765
351	20230612	124900	2952682740	9180	9190	9190	9180	110
352	20230612	124800	2951671940	9200	9190	9200	9190	180
353	20230612	124700	2950017730	9190	9190	9190	9180	14
354	20230612	124600	2949889110	9200	9190	9200	9180	5304
355	20230612	124500	2901189990	9200	9200	9200	9200	8
356	20230612	124400	2901116390	9200	9190	9200	9190	438
357	20230612	124300	2897089820	9190	9200	9200	9190	5758
358	20230612	124200	2844169400	9200	9200	9200	9190	216
359	20230612	124100	2842182240	9200	9210	9210	9190	5016
360	20230612	124000	2796065130	9210	9200	9210	9200	7
361	20230612	123900	2796000690	9210	9200	9210	9200	700
362	20230612	123800	2789560520	9200	9200	9200	9200	52
363	20230612	123700	2789082120	9210	9210	9210	9200	252
364	20230612	123600	2786763200	9210	9210	9210	9200	426
365	20230612	123500	2782841170	9210	9210	9210	9210	302
366	20230612	123400	2780059750	9210	9220	9220	9210	114
367	20230612	123300	2779008810	9220	9210	9220	9210	61
368	20230612	123200	2778446970	9210	9210	9210	9200	510
369	20230612	123100	2773750400	9210	9210	9210	9210	231
370	20230612	123000	2771622890	9210	9210	9210	9200	309
371	20230612	122900	2768777040	9210	9210	9210	9200	364
372	20230612	122800	2765424700	9210	9210	9210	9200	227
373	20230612	122700	2763334060	9210	9200	9210	9200	1058
374	20230612	122600	2753600450	9200	9200	9200	9200	500
375	20230612	122500	2749000450	9210	9210	9210	9200	1451
376	20230612	122400	2735636780	9210	9210	9210	9210	36
377	20230612	122300	2735305220	9210	9200	9210	9200	1341
378	20230612	122200	2722955340	9210	9200	9210	9200	80
379	20230612	122100	2722219140	9210	9210	9210	9200	429
380	20230612	122000	2718272090	9210	9210	9210	9200	85
381	20230612	121900	2717490040	9200	9200	9210	9200	703
382	20230612	121800	2711018340	9200	9210	9210	9200	336
383	20230612	121700	2707926930	9200	9200	9210	9190	687
384	20230612	121600	2701607160	9200	9200	9200	9200	317
385	20230612	121500	2698690760	9200	9200	9200	9190	212
386	20230612	121400	2696740390	9200	9200	9200	9200	211
387	20230612	121300	2694799190	9190	9200	9200	9190	161
388	20230612	121200	2693318020	9200	9200	9200	9200	153
389	20230612	121100	2691910420	9200	9200	9200	9190	66
390	20230612	121000	2691303760	9200	9200	9200	9190	1149
391	20230612	120900	2680742990	9190	9200	9200	9190	533
392	20230612	120800	2675839420	9200	9190	9200	9190	84
393	20230612	120700	2675066660	9200	9190	9200	9190	1105
394	20230612	120600	2664901660	9200	9190	9200	9190	28
395	20230612	120500	2664644300	9200	9200	9200	9200	102
396	20230612	120400	2663705900	9190	9190	9190	9190	4
397	20230612	120300	2663669140	9200	9200	9200	9200	111
398	20230612	120200	2662647940	9200	9200	9200	9190	512
399	20230612	120100	2657941600	9200	9200	9200	9200	272
400	20230612	120000	2655439200	9200	9200	9200	9190	65
401	20230612	115900	2654841230	9200	9190	9200	9190	2
402	20230612	115800	2654822840	9200	9200	9200	9190	110
403	20230612	115700	2653810880	9200	9190	9200	9190	297
404	20230612	115600	2651079660	9190	9190	9190	9190	256
405	20230612	115500	2648727020	9190	9190	9190	9190	6201
406	20230612	115400	2591739830	9200	9200	9200	9190	2544
407	20230612	115300	2568335090	9200	9190	9200	9190	619
408	20230612	115200	2562641290	9190	9200	9200	9190	83
409	20230612	115100	2561878020	9190	9190	9190	9190	0
410	20230612	115000	2561878020	9190	9190	9200	9190	141
411	20230612	114900	2560582180	9190	9190	9190	9180	219
412	20230612	114800	2558569600	9190	9200	9200	9190	344
413	20230612	114700	2555408230	9200	9190	9200	9190	1926
414	20230612	114600	2537708180	9200	9200	9200	9190	344
415	20230612	114500	2534543570	9200	9190	9200	9190	28
416	20230612	114400	2534286010	9200	9190	9200	9190	1485
417	20230612	114300	2520635910	9190	9190	9190	9190	203
418	20230612	114200	2518770340	9200	9200	9200	9190	32
419	20230612	114100	2518476050	9200	9200	9200	9190	74
420	20230612	114000	2517795890	9200	9190	9200	9190	510
421	20230612	113900	2513108980	9200	9200	9200	9190	801
422	20230612	113800	2505746760	9190	9190	9190	9180	2068
423	20230612	113700	2486742390	9190	9190	9190	9180	297
424	20230612	113600	2484013550	9190	9180	9190	9180	3020
425	20230612	113500	2456260050	9180	9200	9200	9180	724
426	20230612	113400	2449606910	9200	9190	9200	9180	3821
427	20230612	113300	2414505960	9200	9210	9210	9190	211
428	20230612	113200	2412564780	9210	9200	9210	9190	578
429	20230612	113100	2407248640	9200	9200	9200	9200	358
430	20230612	113000	2403955040	9200	9200	9200	9190	155
431	20230612	112900	2402529550	9200	9200	9200	9200	1343
432	20230612	112800	2390173950	9190	9200	9200	9190	1803
433	20230612	112700	2373588310	9200	9210	9210	9200	230
434	20230612	112600	2371472230	9210	9200	9210	9200	256
435	20230612	112500	2369117000	9210	9200	9210	9200	430
436	20230612	112400	2365160980	9200	9210	9210	9200	375
437	20230612	112300	2361709380	9210	9210	9210	9210	41
438	20230612	112200	2361331770	9210	9220	9220	9200	588
439	20230612	112100	2355918310	9220	9210	9220	9210	796
440	20230612	112000	2348586940	9210	9200	9210	9200	2632
441	20230612	111900	2324368750	9200	9210	9210	9200	1328
442	20230612	111800	2312150250	9200	9210	9210	9200	908
443	20230612	111700	2303794490	9210	9210	9210	9210	117
444	20230612	111600	2302716920	9210	9210	9210	9200	3847
445	20230612	111500	2267310550	9210	9210	9210	9210	50
446	20230612	111400	2266850050	9210	9210	9220	9200	592
447	20230612	111300	2261399830	9210	9210	9220	9210	301
448	20230612	111200	2258627590	9200	9220	9230	9180	23627
449	20230612	111100	2041403650	9210	9210	9220	9200	3695
450	20230612	111000	2007404020	9220	9220	9220	9200	7121
451	20230612	110900	1941805570	9220	9220	9220	9220	5665
452	20230612	110800	1889574270	9220	9240	9240	9220	2895
453	20230612	110700	1862854620	9240	9240	9240	9230	503
454	20230612	110600	1858211800	9240	9230	9240	9230	353
455	20230612	110500	1854953080	9240	9240	9250	9230	1533
456	20230612	110400	1840790650	9240	9250	9250	9240	479
457	20230612	110300	1836364680	9250	9250	9250	9240	342
458	20230612	110200	1833202960	9240	9240	9240	9240	378
459	20230612	110100	1829710240	9240	9240	9240	9240	257
460	20230612	110000	1827335560	9250	9250	9250	9250	16
461	20230612	105900	1827187560	9240	9250	9250	9240	7
462	20230612	105800	1827122860	9250	9250	9250	9250	403
463	20230612	105700	1823395110	9250	9260	9260	9250	2143
464	20230612	105600	1803571710	9250	9250	9250	9250	2283
465	20230612	105500	1782453960	9250	9250	9260	9250	550
466	20230612	105400	1777365960	9260	9250	9260	9250	147
467	20230612	105300	1776005970	9250	9260	9260	9250	20
468	20230612	105200	1775820930	9250	9250	9250	9250	73
469	20230612	105100	1775145680	9260	9260	9270	9260	757
470	20230612	105000	1768135090	9260	9260	9270	9260	592
471	20230612	104900	1762653160	9260	9260	9260	9260	33
472	20230612	104800	1762347580	9260	9260	9260	9260	199
473	20230612	104700	1760504840	9260	9260	9260	9260	50
474	20230612	104600	1760041840	9260	9270	9270	9260	27
475	20230612	104500	1759791590	9270	9260	9270	9260	370
476	20230612	104400	1756365190	9260	9260	9260	9250	376
477	20230612	104300	1752883530	9260	9260	9260	9260	1690
478	20230612	104200	1737234130	9260	9260	9260	9260	61
479	20230612	104100	1736669270	9270	9260	9270	9260	509
480	20230612	104000	1731955910	9260	9270	9270	9260	48
481	20230612	103900	1731511370	9270	9270	9270	9270	28
482	20230612	103800	1731251810	9260	9270	9270	9260	12
483	20230612	103700	1731140600	9260	9270	9270	9260	131
484	20230612	103600	1729927490	9260	9260	9270	9260	589
485	20230612	103500	1724472300	9260	9260	9260	9260	2550
486	20230612	103400	1700859300	9260	9270	9270	9260	91
487	20230612	103300	1700015870	9260	9280	9280	9260	2120
488	20230612	103200	1680364400	9280	9270	9280	9270	165
489	20230612	103100	1678834830	9270	9270	9280	9270	711
490	20230612	103000	1672238850	9280	9280	9280	9270	153
491	20230612	102900	1670819510	9270	9280	9280	9270	247
492	20230612	102800	1668527700	9280	9300	9300	9280	791
493	20230612	102700	1661186430	9300	9290	9300	9290	33
494	20230612	102600	1660879750	9290	9300	9300	9290	718
495	20230612	102500	1654209390	9300	9300	9300	9290	744
496	20230612	102400	1647290220	9290	9300	9300	9290	180
497	20230612	102300	1645617190	9300	9300	9300	9290	433
498	20230612	102200	1641590330	9300	9300	9300	9290	302
499	20230612	102100	1638782670	9300	9300	9300	9290	208
500	20230612	102000	1636848310	9300	9300	9300	9300	339
501	20230612	101900	1633695610	9290	9300	9300	9290	165
502	20230612	101800	1632162360	9290	9290	9300	9290	424
503	20230612	101700	1628220140	9290	9300	9300	9290	668
504	20230612	101600	1622013190	9300	9270	9300	9260	1681
505	20230612	101500	1606400610	9280	9260	9280	9260	1420
506	20230612	101400	1593235920	9260	9240	9260	9240	2256
507	20230612	101300	1572369630	9250	9250	9250	9240	332
508	20230612	101200	1569300820	9240	9250	9250	9240	620
509	20230612	101100	1563571850	9250	9260	9260	9250	413
510	20230612	101000	1559748780	9260	9260	9260	9250	127
511	20230612	100900	1558572800	9260	9260	9260	9250	202
512	20230612	100800	1556702470	9270	9270	9270	9260	146
513	20230612	100700	1555350360	9260	9280	9290	9260	917
514	20230612	100600	1546841680	9290	9290	9290	9280	618
515	20230612	100500	1541106580	9290	9280	9290	9280	1192
516	20230612	100400	1530037710	9280	9270	9280	9260	994
517	20230612	100300	1520820890	9270	9270	9280	9260	248
518	20230612	100200	1518522730	9260	9250	9270	9240	1832
519	20230612	100100	1501571960	9250	9230	9250	9230	7500
520	20230612	100000	1432333740	9230	9230	9230	9220	197
521	20230612	095900	1430517270	9230	9230	9230	9220	93
522	20230612	095800	1429659690	9220	9230	9230	9220	391
523	20230612	095700	1426054190	9230	9220	9230	9220	24
524	20230612	095600	1425832720	9230	9220	9230	9220	967
525	20230612	095500	1416916750	9230	9230	9230	9220	1336
526	20230612	095400	1404598180	9230	9230	9230	9220	21
527	20230612	095300	1404404400	9230	9230	9230	9220	719
528	20230612	095200	1397769770	9220	9230	9230	9220	1178
529	20230612	095100	1386906510	9230	9220	9230	9220	112
530	20230612	095000	1385873790	9230	9230	9230	9220	1368
531	20230612	094900	1373258480	9230	9220	9230	9210	287
532	20230612	094800	1370613970	9220	9240	9240	9220	1135
533	20230612	094700	1360149070	9220	9240	9240	9220	1415
534	20230612	094600	1347095770	9240	9240	9240	9230	81
535	20230612	094500	1346348030	9240	9240	9240	9230	315
536	20230612	094400	1343440010	9230	9240	9250	9230	754
537	20230612	094300	1336475730	9240	9240	9250	9240	425
538	20230612	094200	1332548120	9240	9250	9250	9240	829
539	20230612	094100	1324886920	9260	9250	9260	9240	427
540	20230612	094000	1320937220	9250	9250	9250	9240	881
541	20230612	093900	1312789710	9240	9250	9250	9240	52
542	20230612	093800	1312309190	9250	9230	9250	9230	271
543	20230612	093700	1309805100	9240	9240	9240	9230	454
544	20230612	093600	1305611800	9230	9210	9230	9210	2172
545	20230612	093500	1285569130	9210	9210	9230	9200	5664
546	20230612	093400	1233418160	9200	9200	9210	9200	609
547	20230612	093300	1227809340	9210	9200	9210	9200	1333
548	20230612	093200	1215545700	9200	9200	9200	9190	2854
549	20230612	093100	1189290500	9200	9200	9210	9190	3027
550	20230612	093000	1161466100	9200	9210	9210	9200	1929
551	20230612	092900	1143718260	9200	9200	9200	9180	5459
552	20230612	092800	1093568270	9200	9190	9200	9190	1506
553	20230612	092700	1079725690	9180	9200	9200	9180	1104
554	20230612	092600	1069576570	9190	9200	9200	9180	5320
555	20230612	092500	1020692980	9200	9210	9210	9190	6188
556	20230612	092400	963760310	9210	9220	9220	9210	535
557	20230612	092300	958832730	9220	9220	9220	9210	50
558	20230612	092200	958372140	9210	9210	9220	9210	1038
559	20230612	092100	948808500	9220	9220	9220	9210	1093
560	20230612	092000	938736190	9220	9220	9220	9200	2692
561	20230612	091900	913955560	9210	9200	9220	9200	420
562	20230612	091800	910085560	9200	9200	9210	9190	2051
563	20230612	091700	891217340	9220	9190	9220	9180	8885
564	20230612	091600	809590290	9190	9220	9230	9180	23064
565	20230612	091500	597419060	9230	9240	9240	9220	4865
566	20230612	091400	552504110	9240	9240	9250	9240	3586
567	20230612	091300	519367810	9240	9250	9250	9240	1476
568	20230612	091200	505727480	9240	9240	9250	9240	1273
569	20230612	091100	493964290	9240	9240	9250	9230	3410
570	20230612	091000	462465100	9250	9230	9260	9230	5972
571	20230612	090900	407313460	9230	9240	9240	9220	4548
572	20230612	090800	365321260	9250	9260	9270	9230	8117
573	20230612	090700	290228470	9270	9310	9310	9270	3414
574	20230612	090600	258559040	9310	9270	9320	9270	1702
575	20230612	090500	242746660	9270	9300	9310	9260	4810
576	20230612	090400	198116300	9310	9310	9340	9300	4535
577	20230612	090300	155903760	9320	9320	9340	9310	557
578	20230612	090200	150713450	9310	9320	9340	9310	6188
579	20230612	090100	93038450	9330	9320	9340	9320	2749
580	20230612	090000	67413080	9320	9340	9340	9320	7219