KissMeData/023160/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193800	2715235890	17950	17950	17950	17950	2146
3	20230612	193700	2715235890	17950	17950	17950	17950	0
4	20230612	193600	2715235890	17950	17950	17950	17950	0
5	20230612	193500	2715235890	17950	17950	17950	17950	0
6	20230612	193400	2715235890	17950	17950	17950	17950	0
7	20230612	193300	2715235890	17950	17950	17950	17950	0
8	20230612	193200	2715235890	17950	17950	17950	17950	0
9	20230612	193100	2715235890	17950	17950	17950	17950	0
10	20230612	193000	2715235890	17950	17950	17950	17950	0
11	20230612	192900	2715235890	17950	17950	17950	17950	0
12	20230612	192800	2715235890	17950	17950	17950	17950	0
13	20230612	192700	2715235890	17950	17950	17950	17950	0
14	20230612	192600	2715235890	17950	17950	17950	17950	0
15	20230612	192500	2715235890	17950	17950	17950	17950	0
16	20230612	192400	2715235890	17950	17950	17950	17950	0
17	20230612	192300	2715235890	17950	17950	17950	17950	0
18	20230612	192200	2715235890	17950	17950	17950	17950	0
19	20230612	192100	2715235890	17950	17950	17950	17950	0
20	20230612	192000	2715235890	17950	17950	17950	17950	0
21	20230612	191900	2715235890	17950	17950	17950	17950	0
22	20230612	191800	2715235890	17950	17950	17950	17950	0
23	20230612	191700	2715235890	17950	17950	17950	17950	0
24	20230612	191600	2715235890	17950	17950	17950	17950	0
25	20230612	191500	2715235890	17950	17950	17950	17950	0
26	20230612	191400	2715235890	17950	17950	17950	17950	0
27	20230612	191300	2715235890	17950	17950	17950	17950	0
28	20230612	191200	2715235890	17950	17950	17950	17950	0
29	20230612	191100	2715235890	17950	17950	17950	17950	0
30	20230612	191000	2715235890	17950	17950	17950	17950	0
31	20230612	190900	2715235890	17950	17950	17950	17950	0
32	20230612	190800	2715235890	17950	17950	17950	17950	2146
33	20230612	190700	2715235890	17950	17950	17950	17950	0
34	20230612	190600	2715235890	17950	17950	17950	17950	0
35	20230612	190500	2715235890	17950	17950	17950	17950	0
36	20230612	190400	2715235890	17950	17950	17950	17950	0
37	20230612	190300	2715235890	17950	17950	17950	17950	0
38	20230612	190200	2715235890	17950	17950	17950	17950	0
39	20230612	190100	2715235890	17950	17950	17950	17950	0
40	20230612	190000	2715235890	17950	17950	17950	17950	0
41	20230612	185900	2715235890	17950	17950	17950	17950	0
42	20230612	185800	2715235890	17950	17950	17950	17950	0
43	20230612	185700	2715235890	17950	17950	17950	17950	0
44	20230612	185600	2715235890	17950	17950	17950	17950	0
45	20230612	185500	2715235890	17950	17950	17950	17950	0
46	20230612	185400	2715235890	17950	17950	17950	17950	0
47	20230612	185300	2715235890	17950	17950	17950	17950	0
48	20230612	185200	2715235890	17950	17950	17950	17950	0
49	20230612	185100	2715235890	17950	17950	17950	17950	0
50	20230612	185000	2715235890	17950	17950	17950	17950	0
51	20230612	184900	2715235890	17950	17950	17950	17950	0
52	20230612	184800	2715235890	17950	17950	17950	17950	0
53	20230612	184700	2715235890	17950	17950	17950	17950	0
54	20230612	184600	2715235890	17950	17950	17950	17950	0
55	20230612	184500	2715235890	17950	17950	17950	17950	0
56	20230612	184400	2715235890	17950	17950	17950	17950	0
57	20230612	184300	2715235890	17950	17950	17950	17950	0
58	20230612	184200	2715235890	17950	17950	17950	17950	0
59	20230612	184100	2715235890	17950	17950	17950	17950	0
60	20230612	184000	2715235890	17950	17950	17950	17950	0
61	20230612	183900	2715235890	17950	17950	17950	17950	0
62	20230612	183800	2715235890	17950	17950	17950	17950	2146
63	20230612	183700	2715235890	17950	17950	17950	17950	0
64	20230612	183600	2715235890	17950	17950	17950	17950	0
65	20230612	183500	2715235890	17950	17950	17950	17950	0
66	20230612	183400	2715235890	17950	17950	17950	17950	0
67	20230612	183300	2715235890	17950	17950	17950	17950	0
68	20230612	183200	2715235890	17950	17950	17950	17950	0
69	20230612	183100	2715235890	17950	17950	17950	17950	0
70	20230612	183000	2715235890	17950	17950	17950	17950	0
71	20230612	182900	2715235890	17950	17950	17950	17950	0
72	20230612	182800	2715235890	17950	17950	17950	17950	0
73	20230612	182700	2715235890	17950	17950	17950	17950	0
74	20230612	182600	2715235890	17950	17950	17950	17950	0
75	20230612	182500	2715235890	17950	17950	17950	17950	0
76	20230612	182400	2715235890	17950	17950	17950	17950	0
77	20230612	182300	2715235890	17950	17950	17950	17950	0
78	20230612	182200	2715235890	17950	17950	17950	17950	0
79	20230612	182100	2715235890	17950	17950	17950	17950	0
80	20230612	182000	2715235890	17950	17950	17950	17950	0
81	20230612	181900	2715235890	17950	17950	17950	17950	0
82	20230612	181800	2715235890	17950	17950	17950	17950	0
83	20230612	181700	2715235890	17950	17950	17950	17950	0
84	20230612	181600	2715235890	17950	17950	17950	17950	0
85	20230612	181500	2715235890	17950	17950	17950	17950	0
86	20230612	181400	2715235890	17950	17950	17950	17950	0
87	20230612	181300	2715235890	17950	17950	17950	17950	0
88	20230612	181200	2715235890	17950	17950	17950	17950	0
89	20230612	181100	2715235890	17950	17950	17950	17950	0
90	20230612	181000	2715235890	17950	17950	17950	17950	0
91	20230612	180900	2715235890	17950	17950	17950	17950	0
92	20230612	180800	2715235890	17950	17950	17950	17950	2146
93	20230612	180700	2715235890	17950	17950	17950	17950	0
94	20230612	180600	2715235890	17950	17950	17950	17950	0
95	20230612	180500	2715235890	17950	17950	17950	17950	0
96	20230612	180400	2715235890	17950	17950	17950	17950	0
97	20230612	180300	2715235890	17950	17950	17950	17950	0
98	20230612	180200	2715235890	17950	17950	17950	17950	0
99	20230612	180100	2715235890	17950	17950	17950	17950	0
100	20230612	180000	2715235890	17950	17950	17950	17950	0
101	20230612	175900	2715235890	17950	17950	17950	17950	0
102	20230612	175800	2715235890	17950	17950	17950	17950	0
103	20230612	175700	2715235890	17950	17950	17950	17950	0
104	20230612	175600	2715235890	17950	17950	17950	17950	0
105	20230612	175500	2715235890	17950	17950	17950	17950	0
106	20230612	175400	2715235890	17950	17950	17950	17950	0
107	20230612	175300	2715235890	17950	17950	17950	17950	0
108	20230612	175200	2715235890	17950	17950	17950	17950	0
109	20230612	175100	2715235890	17950	17950	17950	17950	0
110	20230612	175000	2715235890	17950	17950	17950	17950	0
111	20230612	174900	2715235890	17950	17950	17950	17950	0
112	20230612	174800	2715235890	17950	17950	17950	17950	0
113	20230612	174700	2715235890	17950	17950	17950	17950	0
114	20230612	174600	2715235890	17950	17950	17950	17950	0
115	20230612	174500	2715235890	17950	17950	17950	17950	0
116	20230612	174400	2715235890	17950	17950	17950	17950	0
117	20230612	174300	2715235890	17950	17950	17950	17950	0
118	20230612	174200	2715235890	17950	17950	17950	17950	0
119	20230612	174100	2715235890	17950	17950	17950	17950	0
120	20230612	174000	2715235890	17950	17950	17950	17950	0
121	20230612	173900	2715235890	17950	17950	17950	17950	0
122	20230612	173800	2715235890	17950	17950	17950	17950	2146
123	20230612	173700	2715235890	17950	17950	17950	17950	0
124	20230612	173600	2715235890	17950	17950	17950	17950	0
125	20230612	173500	2715235890	17950	17950	17950	17950	0
126	20230612	173400	2715235890	17950	17950	17950	17950	0
127	20230612	173300	2715235890	17950	17950	17950	17950	0
128	20230612	173200	2715235890	17950	17950	17950	17950	0
129	20230612	173100	2715235890	17950	17950	17950	17950	0
130	20230612	173000	2715235890	17950	17950	17950	17950	0
131	20230612	172900	2715235890	17950	17950	17950	17950	0
132	20230612	172800	2715235890	17950	17950	17950	17950	0
133	20230612	172700	2715235890	17950	17950	17950	17950	0
134	20230612	172600	2715235890	17950	17950	17950	17950	0
135	20230612	172500	2715235890	17950	17950	17950	17950	0
136	20230612	172400	2715235890	17950	17950	17950	17950	0
137	20230612	172300	2715235890	17950	17950	17950	17950	0
138	20230612	172200	2715235890	17950	17950	17950	17950	0
139	20230612	172100	2715235890	17950	17950	17950	17950	0
140	20230612	172000	2715235890	17950	17950	17950	17950	0
141	20230612	171900	2715235890	17950	17950	17950	17950	0
142	20230612	171800	2715235890	17950	17950	17950	17950	0
143	20230612	171700	2715235890	17950	17950	17950	17950	0
144	20230612	171600	2715235890	17950	17950	17950	17950	0
145	20230612	171500	2715235890	17950	17950	17950	17950	0
146	20230612	171400	2715235890	17950	17950	17950	17950	0
147	20230612	171300	2715235890	17950	17950	17950	17950	0
148	20230612	171200	2715235890	17950	17950	17950	17950	0
149	20230612	171100	2715235890	17950	17950	17950	17950	0
150	20230612	171000	2715235890	17950	17950	17950	17950	0
151	20230612	170900	2715235890	17950	17950	17950	17950	0
152	20230612	170800	2715235890	17950	17950	17950	17950	2146
153	20230612	170700	2715235890	17950	17950	17950	17950	0
154	20230612	170600	2715235890	17950	17950	17950	17950	0
155	20230612	170500	2715235890	17950	17950	17950	17950	0
156	20230612	170400	2715235890	17950	17950	17950	17950	0
157	20230612	170300	2715235890	17950	17950	17950	17950	0
158	20230612	170200	2715235890	17950	17950	17950	17950	0
159	20230612	170100	2715235890	17950	17950	17950	17950	0
160	20230612	170000	2715235890	17950	17950	17950	17950	0
161	20230612	165900	2715235890	17950	17950	17950	17950	0
162	20230612	165800	2715235890	17950	17950	17950	17950	0
163	20230612	165700	2715235890	17950	17950	17950	17950	0
164	20230612	165600	2715235890	17950	17950	17950	17950	0
165	20230612	165500	2715235890	17950	17950	17950	17950	0
166	20230612	165400	2715235890	17950	17950	17950	17950	0
167	20230612	165300	2715235890	17950	17950	17950	17950	0
168	20230612	165200	2715235890	17950	17950	17950	17950	0
169	20230612	165100	2715235890	17950	17950	17950	17950	0
170	20230612	165000	2715235890	17950	17950	17950	17950	0
171	20230612	164900	2715235890	17950	17950	17950	17950	0
172	20230612	164800	2715235890	17950	17950	17950	17950	0
173	20230612	164700	2715235890	17950	17950	17950	17950	0
174	20230612	164600	2715235890	17950	17950	17950	17950	0
175	20230612	164500	2715235890	17950	17950	17950	17950	0
176	20230612	164400	2715235890	17950	17950	17950	17950	0
177	20230612	164300	2715235890	17950	17950	17950	17950	0
178	20230612	164200	2715235890	17950	17950	17950	17950	0
179	20230612	164100	2715235890	17950	17950	17950	17950	0
180	20230612	164000	2715235890	17950	17950	17950	17950	0
181	20230612	163900	2715235890	17950	17950	17950	17950	0
182	20230612	163800	2715235890	17950	17950	17950	17950	2146
183	20230612	163700	2715235890	17950	17950	17950	17950	0
184	20230612	163600	2715235890	17950	17950	17950	17950	0
185	20230612	163500	2715235890	17950	17950	17950	17950	0
186	20230612	163400	2715235890	17950	17950	17950	17950	0
187	20230612	163300	2715235890	17950	17950	17950	17950	0
188	20230612	163200	2715235890	17950	17950	17950	17950	0
189	20230612	163100	2715235890	17950	17950	17950	17950	0
190	20230612	163000	2715235890	17950	17950	17950	17950	0
191	20230612	162900	2715235890	17950	17950	17950	17950	0
192	20230612	162800	2715235890	17950	17950	17950	17950	0
193	20230612	162700	2715235890	17950	17950	17950	17950	0
194	20230612	162600	2715235890	17950	17950	17950	17950	0
195	20230612	162500	2715235890	17950	17950	17950	17950	0
196	20230612	162400	2715235890	17950	17950	17950	17950	0
197	20230612	162300	2715235890	17950	17950	17950	17950	0
198	20230612	162200	2715235890	17950	17950	17950	17950	0
199	20230612	162100	2715235890	17950	17950	17950	17950	0
200	20230612	162000	2715235890	17950	17950	17950	17950	0
201	20230612	161900	2715235890	17950	17950	17950	17950	0
202	20230612	161800	2715235890	17950	17950	17950	17950	0
203	20230612	161700	2715235890	17950	17950	17950	17950	0
204	20230612	161600	2715235890	17950	17950	17950	17950	0
205	20230612	161500	2715235890	17950	17950	17950	17950	0
206	20230612	161400	2715235890	17950	17950	17950	17950	0
207	20230612	161300	2715235890	17950	17950	17950	17950	0
208	20230612	161200	2715235890	17950	17950	17950	17950	0
209	20230612	161100	2715235890	17950	17950	17950	17950	0
210	20230612	161000	2715235890	17950	17950	17950	17950	0
211	20230612	160900	2715235890	17950	17950	17950	17950	0
212	20230612	160800	2715235890	17950	17950	17950	17950	2146
213	20230612	160700	2715235890	17950	17950	17950	17950	0
214	20230612	160600	2715235890	17950	17950	17950	17950	0
215	20230612	160500	2715235890	17950	17950	17950	17950	0
216	20230612	160400	2715235890	17950	17950	17950	17950	0
217	20230612	160300	2715235890	17950	17950	17950	17950	0
218	20230612	160200	2715235890	17950	17950	17950	17950	0
219	20230612	160100	2715235890	17950	17950	17950	17950	0
220	20230612	160000	2715235890	17950	17950	17950	17950	0
221	20230612	155900	2715235890	17950	17950	17950	17950	0
222	20230612	155800	2715235890	17950	17950	17950	17950	0
223	20230612	155700	2715235890	17950	17950	17950	17950	0
224	20230612	155600	2715235890	17950	17950	17950	17950	0
225	20230612	155500	2715235890	17950	17950	17950	17950	0
226	20230612	155400	2715235890	17950	17950	17950	17950	0
227	20230612	155300	2715235890	17950	17950	17950	17950	0
228	20230612	155200	2715235890	17950	17950	17950	17950	0
229	20230612	155100	2715235890	17950	17950	17950	17950	0
230	20230612	155000	2715235890	17950	17950	17950	17950	0
231	20230612	154900	2715235890	17950	17950	17950	17950	0
232	20230612	154800	2715235890	17950	17950	17950	17950	0
233	20230612	154700	2715235890	17950	17950	17950	17950	0
234	20230612	154600	2715235890	17950	17950	17950	17950	0
235	20230612	154500	2715235890	17950	17950	17950	17950	0
236	20230612	154400	2715235890	17950	17950	17950	17950	0
237	20230612	154300	2715235890	17950	17950	17950	17950	0
238	20230612	154200	2715235890	17950	17950	17950	17950	0
239	20230612	154100	2715235890	17950	17950	17950	17950	0
240	20230612	154000	2715235890	17950	17950	17950	17950	0
241	20230612	153900	2715235890	17950	17950	17950	17950	0
242	20230612	153800	2715235890	17950	17950	17950	17950	2146
243	20230612	153700	2715235890	17950	17950	17950	17950	0
244	20230612	153600	2715235890	17950	17950	17950	17950	0
245	20230612	153500	2715235890	17950	17950	17950	17950	0
246	20230612	153400	2715235890	17950	17950	17950	17950	0
247	20230612	153300	2715235890	17950	17950	17950	17950	0
248	20230612	153200	2715235890	17950	17950	17950	17950	0
249	20230612	153100	2715235890	17950	17950	17950	17950	0
250	20230612	153000	2715235890	17950	17950	17950	17950	2146
251	20230612	152900	2676715190	17960	17960	17960	17960	0
252	20230612	152800	2676715190	17960	17960	17960	17960	0
253	20230612	152700	2676715190	17960	17960	17960	17960	0
254	20230612	152600	2676715190	17960	17960	17960	17960	0
255	20230612	152500	2676715190	17960	17960	17960	17960	0
256	20230612	152400	2676715190	17960	17960	17960	17960	0
257	20230612	152300	2676715190	17960	17960	17960	17960	0
258	20230612	152200	2676715190	17960	17960	17960	17960	0
259	20230612	152100	2676715190	17960	17960	17960	17960	0
260	20230612	152000	2676715190	17960	17960	17960	17960	0
261	20230612	151900	2676715190	17960	17950	17960	17940	161
262	20230612	151800	2673824490	17960	17950	17960	17950	29
263	20230612	151700	2673303840	17960	17950	17960	17950	20
264	20230612	151600	2672944690	17930	17930	17930	17930	18
265	20230612	151500	2672621950	17920	17950	17960	17920	897
266	20230612	151400	2656523510	17950	17970	17970	17950	776
267	20230612	151300	2642592710	17970	18000	18000	17970	78
268	20230612	151200	2641189720	18000	18000	18010	18000	226
269	20230612	151100	2637120310	18000	18010	18010	18000	1139
270	20230612	151000	2616609150	18010	18020	18020	18010	345
271	20230612	150900	2610395180	18010	18020	18030	18010	1986
272	20230612	150800	2574620410	18030	18020	18040	18020	654
273	20230612	150700	2562830630	18020	18010	18050	18010	609
274	20230612	150600	2551847880	18020	18010	18020	18010	307
275	20230612	150500	2546315960	18020	18010	18020	18010	375
276	20230612	150400	2539559300	18010	18000	18020	18000	548
277	20230612	150300	2529689890	18010	18000	18010	18000	690
278	20230612	150200	2517264180	18000	17970	18000	17970	229
279	20230612	150100	2513146480	17980	17970	17980	17970	289
280	20230612	150000	2507951120	17980	17930	17980	17930	346
281	20230612	145900	2501734490	17930	17980	17980	17930	523
282	20230612	145800	2492337530	17980	17960	17980	17960	480
283	20230612	145700	2483711120	17970	17970	17970	17950	448
284	20230612	145600	2475661990	17970	17970	17980	17950	674
285	20230612	145500	2463550720	17980	17970	17980	17970	494
286	20230612	145400	2454669960	17970	18000	18000	17970	533
287	20230612	145300	2445084480	18000	17990	18010	17980	477
288	20230612	145200	2436497850	18000	18000	18010	17990	491
289	20230612	145100	2427658310	18000	18000	18010	17990	404
290	20230612	145000	2420384130	18010	18010	18020	18000	477
291	20230612	144900	2411792020	18010	18010	18020	18010	397
292	20230612	144800	2404639410	18020	18000	18020	18000	469
293	20230612	144700	2396190270	18000	17990	18010	17990	398
294	20230612	144600	2389023250	18010	18000	18010	17990	512
295	20230612	144500	2379807920	18000	18010	18020	17980	628
296	20230612	144400	2368506870	18020	18000	18020	18000	565
297	20230612	144300	2358327570	18000	18010	18020	18000	537
298	20230612	144200	2348652180	18010	18020	18030	18000	432
299	20230612	144100	2340866750	18020	18020	18030	18020	488
300	20230612	144000	2332069250	18020	18010	18040	18010	413
301	20230612	143900	2324624030	18020	18020	18040	18010	422
302	20230612	143800	2317015060	18020	18030	18040	18020	341
303	20230612	143700	2310866910	18030	18030	18040	18010	474
304	20230612	143600	2302319710	18030	18040	18040	18020	382
305	20230612	143500	2295429010	18040	18040	18050	18030	488
306	20230612	143400	2286625350	18040	18030	18040	18030	336
307	20230612	143300	2280564330	18030	18030	18040	18030	256
308	20230612	143200	2275947370	18030	18020	18040	18020	463
309	20230612	143100	2267596680	18020	18040	18050	18020	285
310	20230612	143000	2262455260	18040	18040	18070	18040	3398
311	20230612	142900	2201075750	18040	17990	18050	17980	3955
312	20230612	142800	2129806100	17990	17990	18000	17990	362
313	20230612	142700	2123291770	17990	17990	18000	17980	511
314	20230612	142600	2114098240	17980	17950	17990	17930	639
315	20230612	142500	2102613670	17970	17910	17970	17910	262
316	20230612	142400	2097911520	17900	17900	17910	17900	170
317	20230612	142300	2094867290	17900	17890	17900	17890	153
318	20230612	142200	2092129240	17890	17940	17940	17890	583
319	20230612	142100	2081681380	17940	17940	17950	17930	147
320	20230612	142000	2079044290	17940	17950	17950	17930	533
321	20230612	141900	2069479280	17940	17930	17940	17920	298
322	20230612	141800	2064135200	17920	17930	17930	17920	66
323	20230612	141700	2062951920	17920	17920	17920	17920	112
324	20230612	141600	2060944880	17920	17920	17920	17920	88
325	20230612	141500	2059367920	17910	17910	17920	17910	181
326	20230612	141400	2056125770	17900	17890	17920	17890	231
327	20230612	141300	2051990670	17890	17900	17900	17890	173
328	20230612	141200	2048894410	17890	17890	17890	17890	270
329	20230612	141100	2044064110	17870	17870	17880	17870	65
330	20230612	141000	2042902460	17870	17870	17880	17870	136
331	20230612	140900	2040471410	17870	17880	17880	17870	17
332	20230612	140800	2040167510	17870	17870	17870	17870	92
333	20230612	140700	2038523470	17880	17860	17880	17860	223
334	20230612	140600	2034538850	17870	17870	17880	17870	31
335	20230612	140500	2033984730	17880	17880	17880	17870	130
336	20230612	140400	2031661370	17880	17890	17890	17880	350
337	20230612	140300	2025401300	17890	17890	17890	17880	447
338	20230612	140200	2017405370	17880	17880	17880	17880	116
339	20230612	140100	2015331290	17890	17870	17890	17870	82
340	20230612	140000	2013865510	17870	17890	17890	17870	128
341	20230612	135900	2011577530	17890	17900	17900	17890	87
342	20230612	135800	2010020990	17890	17890	17890	17890	167
343	20230612	135700	2007033360	17900	17890	17900	17890	53
344	20230612	135600	2006085180	17890	17890	17900	17890	142
345	20230612	135500	2003544410	17890	17890	17890	17890	75
346	20230612	135400	2002202660	17890	17890	17890	17890	60
347	20230612	135300	2001129260	17890	17880	17890	17870	155
348	20230612	135200	1998357350	17880	17910	17910	17880	1985
349	20230612	135100	1962845210	17920	17890	17920	17890	346
350	20230612	135000	1956650140	17890	17890	17900	17890	96
351	20230612	134900	1954932460	17890	17890	17900	17890	96
352	20230612	134800	1953214970	17890	17890	17890	17890	99
353	20230612	134700	1951443860	17890	17890	17900	17890	82
354	20230612	134600	1949976540	17890	17890	17890	17890	15
355	20230612	134500	1949708190	17890	17890	17890	17890	320
356	20230612	134400	1943983390	17890	17890	17890	17890	107
357	20230612	134300	1942069160	17890	17890	17890	17890	47
358	20230612	134200	1941228330	17890	17890	17900	17890	110
359	20230612	134100	1939260420	17890	17890	17900	17890	161
360	20230612	134000	1936379580	17890	17910	17910	17890	76
361	20230612	133900	1935019570	17920	17930	17930	17920	461
362	20230612	133800	1926758350	17920	17920	17920	17920	63
363	20230612	133700	1925629390	17920	17940	17940	17910	334
364	20230612	133600	1919644100	17940	17900	17940	17890	797
365	20230612	133500	1905365760	17890	17880	17900	17880	296
366	20230612	133400	1900071070	17880	17890	17890	17880	42
367	20230612	133300	1899320020	17880	17880	17920	17880	580
368	20230612	133200	1888945150	17870	17850	17870	17850	528
369	20230612	133100	1879514500	17850	17840	17860	17830	310
370	20230612	133000	1873983310	17840	17810	17840	17810	620
371	20230612	132900	1862937030	17800	17810	17810	17790	717
372	20230612	132800	1850167900	17810	17800	17810	17790	283
373	20230612	132700	1845130660	17800	17800	17810	17790	1268
374	20230612	132600	1822561060	17790	17790	17790	17790	1560
375	20230612	132500	1794808660	17790	17780	17790	17770	311
376	20230612	132400	1789277730	17790	17790	17790	17780	250
377	20230612	132300	1784830700	17790	17770	17790	17770	2660
378	20230612	132200	1737536360	17770	17760	17780	17760	385
379	20230612	132100	1730694900	17770	17760	17770	17760	141
380	20230612	132000	1728190530	17760	17760	17760	17760	357
381	20230612	131900	1721850210	17760	17760	17770	17760	20
382	20230612	131800	1721494980	17770	17770	17770	17760	192
383	20230612	131700	1718083940	17770	17770	17780	17770	70
384	20230612	131600	1716839820	17770	17770	17770	17770	344
385	20230612	131500	1710726940	17760	17760	17760	17760	2
386	20230612	131400	1710691420	17760	17750	17760	17750	414
387	20230612	131300	1703340090	17750	17760	17760	17750	163
388	20230612	131200	1700445940	17750	17760	17760	17750	1250
389	20230612	131100	1678245950	17760	17760	17760	17760	112
390	20230612	131000	1676256830	17770	17760	17770	17760	51
391	20230612	130900	1675351010	17760	17770	17770	17760	112
392	20230612	130800	1673360780	17770	17760	17770	17760	340
393	20230612	130700	1667319640	17760	17760	17760	17760	129
394	20230612	130600	1665028600	17760	17770	17770	17760	518
395	20230612	130500	1655828850	17770	17770	17770	17760	414
396	20230612	130400	1648473060	17770	17770	17770	17760	117
397	20230612	130300	1646393980	17770	17770	17770	17760	141
398	20230612	130200	1643888780	17760	17760	17770	17760	43
399	20230612	130100	1643125040	17760	17760	17770	17760	309
400	20230612	130000	1637635900	17760	17760	17760	17760	151
401	20230612	125900	1634954140	17760	17760	17760	17760	139
402	20230612	125800	1632485500	17760	17760	17760	17760	46
403	20230612	125700	1631668540	17760	17770	17770	17760	979
404	20230612	125600	1614280960	17770	17770	17770	17760	313
405	20230612	125500	1608719390	17770	17770	17770	17770	1214
406	20230612	125400	1587146610	17770	17780	17780	17770	65
407	20230612	125300	1585991550	17770	17770	17770	17770	109
408	20230612	125200	1584054620	17770	17770	17770	17770	142
409	20230612	125100	1581531280	17770	17780	17780	17770	118
410	20230612	125000	1579433250	17780	17780	17780	17780	19
411	20230612	124900	1579095430	17780	17770	17780	17770	266
412	20230612	124800	1574366380	17770	17770	17770	17770	3
413	20230612	124700	1574313070	17770	17770	17770	17760	193
414	20230612	124600	1570883530	17770	17770	17770	17770	19
415	20230612	124500	1570545900	17770	17770	17770	17770	30
416	20230612	124400	1570012800	17770	17770	17770	17770	173
417	20230612	124300	1566938590	17770	17780	17780	17770	935
418	20230612	124200	1550320600	17770	17770	17770	17770	223
419	20230612	124100	1546357890	17770	17770	17770	17770	2
420	20230612	124000	1546322350	17770	17780	17780	17770	441
421	20230612	123900	1538482520	17780	17780	17780	17780	19
422	20230612	123800	1538144700	17780	17780	17790	17780	441
423	20230612	123700	1530303470	17780	17800	17800	17780	56
424	20230612	123600	1529307280	17790	17790	17790	17790	9
425	20230612	123500	1529147170	17790	17790	17790	17790	300
426	20230612	123400	1523810170	17790	17780	17790	17780	146
427	20230612	123300	1521213430	17780	17780	17780	17780	83
428	20230612	123200	1519737690	17780	17770	17780	17770	203
429	20230612	123100	1516128550	17770	17780	17780	17770	104
430	20230612	123000	1514279550	17780	17780	17790	17780	75
431	20230612	122900	1512945570	17780	17790	17790	17780	223
432	20230612	122800	1508979020	17790	17780	17790	17780	42
433	20230612	122700	1508232120	17780	17790	17790	17780	101
434	20230612	122600	1506436270	17780	17790	17790	17780	185
435	20230612	122500	1503145430	17800	17790	17800	17790	366
436	20230612	122400	1496632290	17790	17790	17790	17790	169
437	20230612	122300	1493625780	17790	17790	17790	17790	9
438	20230612	122200	1493465670	17780	17780	17780	17770	305
439	20230612	122100	1488042990	17770	17770	17780	17770	85
440	20230612	122000	1486532530	17770	17770	17770	17770	89
441	20230612	121900	1484951000	17770	17770	17770	17770	0
442	20230612	121800	1484951000	17770	17780	17780	17770	1947
443	20230612	121700	1450340920	17780	17790	17790	17780	135
444	20230612	121600	1447939970	17790	17800	17800	17790	92
445	20230612	121500	1446302900	17790	17800	17800	17780	62
446	20230612	121400	1445200510	17780	17790	17790	17780	67
447	20230612	121300	1444009080	17790	17790	17790	17790	117
448	20230612	121200	1441927650	17790	17780	17790	17780	347
449	20230612	121100	1435755460	17790	17790	17790	17780	268
450	20230612	121000	1430987760	17790	17790	17800	17790	86
451	20230612	120900	1429457520	17790	17790	17790	17790	18
452	20230612	120800	1429137300	17790	17800	17800	17790	34
453	20230612	120700	1428532390	17790	17790	17800	17790	168
454	20230612	120600	1425543480	17790	17800	17800	17790	92
455	20230612	120500	1423906090	17800	17800	17800	17800	1
456	20230612	120400	1423888290	17800	17800	17800	17800	42
457	20230612	120300	1423140690	17800	17810	17810	17800	161
458	20230612	120200	1420274770	17800	17800	17800	17790	100
459	20230612	120100	1418495000	17800	17800	17800	17800	19
460	20230612	120000	1418156800	17800	17810	17810	17800	108
461	20230612	115900	1416234230	17800	17790	17800	17790	201
462	20230612	115800	1412656990	17790	17800	17800	17790	281
463	20230612	115700	1407655240	17790	17790	17800	17790	88
464	20230612	115600	1406089620	17790	17790	17800	17790	115
465	20230612	115500	1404043670	17790	17800	17800	17790	88
466	20230612	115400	1402478050	17790	17790	17790	17790	76
467	20230612	115300	1401126010	17800	17800	17800	17800	271
468	20230612	115200	1396302210	17800	17790	17810	17790	24
469	20230612	115100	1395874950	17790	17780	17800	17780	248
470	20230612	115000	1391462960	17780	17790	17790	17780	228
471	20230612	114900	1387407610	17800	17790	17800	17790	141
472	20230612	114800	1384899120	17790	17800	17810	17790	179
473	20230612	114700	1381713580	17800	17800	17810	17800	21
474	20230612	114600	1381339680	17800	17810	17810	17800	97
475	20230612	114500	1379612960	17800	17800	17800	17790	261
476	20230612	114400	1374967860	17780	17780	17780	17780	73
477	20230612	114300	1373669920	17780	17800	17800	17780	1308
478	20230612	114200	1350405460	17800	17800	17810	17800	51
479	20230612	114100	1349497540	17800	17800	17800	17800	119
480	20230612	114000	1347379340	17810	17790	17810	17790	79
481	20230612	113900	1345973140	17800	17790	17800	17790	326
482	20230612	113800	1340171490	17800	17800	17800	17790	257
483	20230612	113700	1335596970	17800	17810	17820	17800	484
484	20230612	113600	1326977820	17810	17810	17820	17810	86
485	20230612	113500	1325446060	17810	17820	17820	17810	148
486	20230612	113400	1322809200	17820	17810	17820	17810	5
487	20230612	113300	1322720120	17810	17810	17820	17800	693
488	20230612	113200	1310378340	17810	17810	17810	17810	268
489	20230612	113100	1305605260	17810	17800	17820	17800	284
490	20230612	113000	1300547090	17810	17810	17810	17810	222
491	20230612	112900	1296593270	17810	17800	17810	17800	508
492	20230612	112800	1287547730	17800	17800	17800	17800	205
493	20230612	112700	1283898730	17800	17800	17810	17800	187
494	20230612	112600	1280569980	17800	17800	17800	17790	356
495	20230612	112500	1274235060	17800	17810	17820	17800	387
496	20230612	112400	1267344300	17810	17810	17810	17810	33
497	20230612	112300	1266756570	17820	17830	17850	17810	207
498	20230612	112200	1263065100	17830	17820	17830	17820	17
499	20230612	112100	1262762150	17820	17820	17830	17820	109
500	20230612	112000	1260818920	17830	17830	17840	17820	93
501	20230612	111900	1259160330	17820	17820	17820	17820	183
502	20230612	111800	1255899270	17820	17820	17830	17820	49
503	20230612	111700	1255025980	17830	17820	17830	17810	148
504	20230612	111600	1252388630	17820	17820	17840	17820	22
505	20230612	111500	1251996370	17820	17800	17840	17800	176
506	20230612	111400	1248860710	17810	17800	17810	17800	79
507	20230612	111300	1247454410	17810	17810	17810	17800	43
508	20230612	111200	1246688750	17800	17800	17810	17800	215
509	20230612	111100	1242861340	17800	17790	17800	17790	502
510	20230612	111000	1233925830	17790	17780	17800	17780	565
511	20230612	110900	1223875730	17780	17780	17790	17780	118
512	20230612	110800	1221777290	17770	17780	17780	17770	264
513	20230612	110700	1217083590	17780	17780	17790	17780	443
514	20230612	110600	1209206850	17760	17790	17790	17760	820
515	20230612	110500	1194629930	17790	17800	17810	17790	325
516	20230612	110400	1188845640	17800	17790	17800	17790	187
517	20230612	110300	1185518510	17780	17790	17800	17780	177
518	20230612	110200	1182369540	17790	17780	17790	17780	61
519	20230612	110100	1181284440	17780	17780	17790	17770	145
520	20230612	110000	1178707210	17780	17780	17790	17770	50
521	20230612	105900	1177818220	17770	17790	17790	17770	241
522	20230612	105800	1173533700	17790	17790	17790	17790	8
523	20230612	105700	1173391380	17790	17790	17790	17780	302
524	20230612	105600	1168020660	17800	17820	17820	17800	183
525	20230612	105500	1164761070	17820	17830	17830	17810	451
526	20230612	105400	1156725590	17820	17810	17830	17810	332
527	20230612	105300	1150812340	17810	17800	17810	17800	67
528	20230612	105200	1149619660	17810	17800	17810	17800	254
529	20230612	105100	1145097630	17810	17810	17810	17800	483
530	20230612	105000	1136499700	17820	17830	17840	17810	749
531	20230612	104900	1123153170	17830	17840	17840	17830	266
532	20230612	104800	1118407990	17840	17850	17860	17840	281
533	20230612	104700	1113390870	17850	17860	17860	17850	96
534	20230612	104600	1111677060	17850	17860	17860	17850	284
535	20230612	104500	1106606340	17870	17890	17890	17870	401
536	20230612	104400	1099437980	17880	17880	17880	17870	76
537	20230612	104300	1098079140	17880	17890	17890	17880	443
538	20230612	104200	1090155600	17890	17900	17900	17890	237
539	20230612	104100	1085913660	17900	17910	17910	17900	239
540	20230612	104000	1081635400	17900	17900	17900	17900	175
541	20230612	103900	1078502900	17920	17940	17940	17910	302
542	20230612	103800	1073093380	17950	17950	17970	17950	162
543	20230612	103700	1070185240	17970	17960	17970	17950	668
544	20230612	103600	1058193810	17970	17970	17970	17970	106
545	20230612	103500	1056288990	17970	17980	17980	17960	93
546	20230612	103400	1054617220	18000	18000	18000	17970	97
547	20230612	103300	1052872330	17990	17970	17990	17970	127
548	20230612	103200	1050590020	17960	17990	17990	17960	570
549	20230612	103100	1040348680	17990	17970	17990	17970	236
550	20230612	103000	1036107640	17970	17980	17990	17970	459
551	20230612	102900	1027859020	17980	17980	17990	17970	289
552	20230612	102800	1022665410	17970	17980	17990	17970	92
553	20230612	102700	1021011420	17990	17980	17990	17970	217
554	20230612	102600	1017110610	17980	17990	17990	17980	351
555	20230612	102500	1010797830	17990	17980	18000	17980	80
556	20230612	102400	1009358880	17980	17980	18000	17980	120
557	20230612	102300	1007201140	17970	17990	18000	17970	780
558	20230612	102200	993172670	18000	18010	18010	17990	860
559	20230612	102100	977693550	18010	18010	18020	18010	53
560	20230612	102000	976738840	18010	18010	18020	18010	757
561	20230612	101900	963105100	18010	18020	18020	18010	218
562	20230612	101800	959178760	18010	17990	18010	17990	262
563	20230612	101700	954460630	17990	17980	18010	17980	70
564	20230612	101600	953201750	18010	18040	18040	17980	163
565	20230612	101500	950266080	18030	18070	18070	18030	136
566	20230612	101400	947812110	18070	18010	18070	18010	5970
567	20230612	101300	840120900	18000	17970	18000	17970	896
568	20230612	101200	824001600	17970	17970	17980	17970	97
569	20230612	101100	822257850	17980	17950	17980	17950	366
570	20230612	101000	815684190	17940	17920	17950	17920	688
571	20230612	100900	803343100	17920	17920	17930	17920	12
572	20230612	100800	803128000	17920	17910	17920	17910	925
573	20230612	100700	786557420	17910	17910	17920	17910	50
574	20230612	100600	785661770	17910	17920	17920	17910	17
575	20230612	100500	785357180	17920	17900	17920	17900	45
576	20230612	100400	784551410	17900	17930	17930	17900	174
577	20230612	100300	781433180	17930	17940	17940	17930	58
578	20230612	100200	780392780	17950	17960	17960	17950	47
579	20230612	100100	779549060	17960	17960	17960	17960	11
580	20230612	100000	779351500	17960	17960	17970	17940	1707
581	20230612	095900	748693940	17970	17960	17980	17960	69
582	20230612	095800	747453970	17960	17960	17970	17960	35
583	20230612	095700	746825080	17970	17960	17970	17960	90
584	20230612	095600	745208120	17960	17960	17970	17960	39
585	20230612	095500	744507580	17960	17990	17990	17960	111
586	20230612	095400	742512260	17990	17960	17990	17960	87
587	20230612	095300	740947410	17960	17940	18000	17900	1315
588	20230612	095200	717325650	17940	17960	17960	17940	46
589	20230612	095100	716500270	17960	17950	17960	17940	831
590	20230612	095000	701589810	17950	17950	17960	17950	195
591	20230612	094900	698089490	17950	17960	17960	17950	130
592	20230612	094800	695755930	17950	17940	17960	17940	34
593	20230612	094700	695145640	17940	17950	17960	17940	233
594	20230612	094600	690963780	17950	17960	17960	17950	84
595	20230612	094500	689455910	17960	17950	17960	17950	142
596	20230612	094400	686905980	17950	17950	17950	17950	143
597	20230612	094300	684339130	17950	17940	17960	17940	26
598	20230612	094200	683872470	17940	17950	17950	17930	96
599	20230612	094100	682150630	17940	17990	18010	17940	361
600	20230612	094000	675657110	18000	17970	18000	17970	102
601	20230612	093900	673822380	17940	17950	17950	17940	226
602	20230612	093800	669766190	17950	18020	18020	17950	331
603	20230612	093700	663808380	18010	18030	18040	18010	1315
604	20230612	093600	640110450	18020	17940	18020	17940	1879
605	20230612	093500	606304640	17940	17920	18000	17910	891
606	20230612	093400	590294010	17920	17880	17920	17880	2430
607	20230612	093300	546813110	17880	17880	17890	17880	237
608	20230612	093200	542575390	17880	17880	17880	17860	273
609	20230612	093100	537696060	17880	17870	17880	17860	46
610	20230612	093000	536873820	17870	17870	17880	17850	351
611	20230612	092900	530602070	17850	17760	17870	17760	328
612	20230612	092800	524767610	17760	17770	17770	17760	234
613	20230612	092700	520610720	17770	17760	17770	17760	21
614	20230612	092600	520237680	17770	17750	17770	17750	491
615	20230612	092500	511520800	17740	17750	17750	17740	147
616	20230612	092400	508912730	17750	17760	17760	17740	325
617	20230612	092300	503144470	17760	17740	17760	17740	362
618	20230612	092200	496719980	17740	17750	17750	17740	275
619	20230612	092100	491838770	17740	17750	17750	17740	265
620	20230612	092000	487136500	17750	17750	17750	17740	429
621	20230612	091900	479525950	17740	17720	17750	17720	557
622	20230612	091800	469644760	17710	17790	17790	17700	579
623	20230612	091700	459358440	17680	17660	17790	17650	1995
624	20230612	091600	424119060	17660	17660	17660	17650	341
625	20230612	091500	418097010	17650	17690	17690	17650	1873
626	20230612	091400	384994780	17690	17680	17690	17680	247
627	20230612	091300	380626480	17680	17690	17720	17680	1744
628	20230612	091200	349768400	17680	17650	17690	17640	1619
629	20230612	091100	321165600	17660	17690	17690	17640	1650
630	20230612	091000	292028070	17690	17720	17720	17680	1485
631	20230612	090900	265726790	17730	17700	17730	17670	1274
632	20230612	090800	243188310	17700	17780	17790	17700	2666
633	20230612	090700	195890250	17790	17790	17800	17780	600
634	20230612	090600	185219240	17790	17830	17830	17790	3306
635	20230612	090500	126354060	17830	17880	17880	17830	737
636	20230612	090400	113193070	17880	17930	17930	17880	1249
637	20230612	090300	90855120	17970	17980	17980	17940	645
638	20230612	090200	79267470	17980	17900	17990	17900	1339
639	20230612	090100	55249620	17890	17900	17900	17880	660
640	20230612	090000	43444780	17900	17900	17900	17880	2428