KissMeData/294870/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192300	1901826090	12420	12420	12420	12420	8888
3	20230612	192200	1901826090	12420	12420	12420	12420	0
4	20230612	192100	1901826090	12420	12420	12420	12420	0
5	20230612	192000	1901826090	12420	12420	12420	12420	0
6	20230612	191900	1901826090	12420	12420	12420	12420	0
7	20230612	191800	1901826090	12420	12420	12420	12420	0
8	20230612	191700	1901826090	12420	12420	12420	12420	0
9	20230612	191600	1901826090	12420	12420	12420	12420	0
10	20230612	191500	1901826090	12420	12420	12420	12420	0
11	20230612	191400	1901826090	12420	12420	12420	12420	0
12	20230612	191300	1901826090	12420	12420	12420	12420	0
13	20230612	191200	1901826090	12420	12420	12420	12420	0
14	20230612	191100	1901826090	12420	12420	12420	12420	0
15	20230612	191000	1901826090	12420	12420	12420	12420	0
16	20230612	190900	1901826090	12420	12420	12420	12420	0
17	20230612	190800	1901826090	12420	12420	12420	12420	0
18	20230612	190700	1901826090	12420	12420	12420	12420	0
19	20230612	190600	1901826090	12420	12420	12420	12420	0
20	20230612	190500	1901826090	12420	12420	12420	12420	0
21	20230612	190400	1901826090	12420	12420	12420	12420	0
22	20230612	190300	1901826090	12420	12420	12420	12420	0
23	20230612	190200	1901826090	12420	12420	12420	12420	0
24	20230612	190100	1901826090	12420	12420	12420	12420	0
25	20230612	190000	1901826090	12420	12420	12420	12420	0
26	20230612	185900	1901826090	12420	12420	12420	12420	0
27	20230612	185800	1901826090	12420	12420	12420	12420	0
28	20230612	185700	1901826090	12420	12420	12420	12420	0
29	20230612	185600	1901826090	12420	12420	12420	12420	0
30	20230612	185500	1901826090	12420	12420	12420	12420	0
31	20230612	185400	1901826090	12420	12420	12420	12420	0
32	20230612	185300	1901826090	12420	12420	12420	12420	8888
33	20230612	185200	1901826090	12420	12420	12420	12420	0
34	20230612	185100	1901826090	12420	12420	12420	12420	0
35	20230612	185000	1901826090	12420	12420	12420	12420	0
36	20230612	184900	1901826090	12420	12420	12420	12420	0
37	20230612	184800	1901826090	12420	12420	12420	12420	0
38	20230612	184700	1901826090	12420	12420	12420	12420	0
39	20230612	184600	1901826090	12420	12420	12420	12420	0
40	20230612	184500	1901826090	12420	12420	12420	12420	0
41	20230612	184400	1901826090	12420	12420	12420	12420	0
42	20230612	184300	1901826090	12420	12420	12420	12420	0
43	20230612	184200	1901826090	12420	12420	12420	12420	0
44	20230612	184100	1901826090	12420	12420	12420	12420	0
45	20230612	184000	1901826090	12420	12420	12420	12420	0
46	20230612	183900	1901826090	12420	12420	12420	12420	0
47	20230612	183800	1901826090	12420	12420	12420	12420	0
48	20230612	183700	1901826090	12420	12420	12420	12420	0
49	20230612	183600	1901826090	12420	12420	12420	12420	0
50	20230612	183500	1901826090	12420	12420	12420	12420	0
51	20230612	183400	1901826090	12420	12420	12420	12420	0
52	20230612	183300	1901826090	12420	12420	12420	12420	0
53	20230612	183200	1901826090	12420	12420	12420	12420	0
54	20230612	183100	1901826090	12420	12420	12420	12420	0
55	20230612	183000	1901826090	12420	12420	12420	12420	0
56	20230612	182900	1901826090	12420	12420	12420	12420	0
57	20230612	182800	1901826090	12420	12420	12420	12420	0
58	20230612	182700	1901826090	12420	12420	12420	12420	0
59	20230612	182600	1901826090	12420	12420	12420	12420	0
60	20230612	182500	1901826090	12420	12420	12420	12420	0
61	20230612	182400	1901826090	12420	12420	12420	12420	0
62	20230612	182300	1901826090	12420	12420	12420	12420	8888
63	20230612	182200	1901826090	12420	12420	12420	12420	0
64	20230612	182100	1901826090	12420	12420	12420	12420	0
65	20230612	182000	1901826090	12420	12420	12420	12420	0
66	20230612	181900	1901826090	12420	12420	12420	12420	0
67	20230612	181800	1901826090	12420	12420	12420	12420	0
68	20230612	181700	1901826090	12420	12420	12420	12420	0
69	20230612	181600	1901826090	12420	12420	12420	12420	0
70	20230612	181500	1901826090	12420	12420	12420	12420	0
71	20230612	181400	1901826090	12420	12420	12420	12420	0
72	20230612	181300	1901826090	12420	12420	12420	12420	0
73	20230612	181200	1901826090	12420	12420	12420	12420	0
74	20230612	181100	1901826090	12420	12420	12420	12420	0
75	20230612	181000	1901826090	12420	12420	12420	12420	0
76	20230612	180900	1901826090	12420	12420	12420	12420	0
77	20230612	180800	1901826090	12420	12420	12420	12420	0
78	20230612	180700	1901826090	12420	12420	12420	12420	0
79	20230612	180600	1901826090	12420	12420	12420	12420	0
80	20230612	180500	1901826090	12420	12420	12420	12420	0
81	20230612	180400	1901826090	12420	12420	12420	12420	0
82	20230612	180300	1901826090	12420	12420	12420	12420	0
83	20230612	180200	1901826090	12420	12420	12420	12420	0
84	20230612	180100	1901826090	12420	12420	12420	12420	0
85	20230612	180000	1901826090	12420	12420	12420	12420	0
86	20230612	175900	1901826090	12420	12420	12420	12420	0
87	20230612	175800	1901826090	12420	12420	12420	12420	0
88	20230612	175700	1901826090	12420	12420	12420	12420	0
89	20230612	175600	1901826090	12420	12420	12420	12420	0
90	20230612	175500	1901826090	12420	12420	12420	12420	0
91	20230612	175400	1901826090	12420	12420	12420	12420	0
92	20230612	175300	1901826090	12420	12420	12420	12420	8888
93	20230612	175200	1901826090	12420	12420	12420	12420	0
94	20230612	175100	1901826090	12420	12420	12420	12420	0
95	20230612	175000	1901826090	12420	12420	12420	12420	0
96	20230612	174900	1901826090	12420	12420	12420	12420	0
97	20230612	174800	1901826090	12420	12420	12420	12420	0
98	20230612	174700	1901826090	12420	12420	12420	12420	0
99	20230612	174600	1901826090	12420	12420	12420	12420	0
100	20230612	174500	1901826090	12420	12420	12420	12420	0
101	20230612	174400	1901826090	12420	12420	12420	12420	0
102	20230612	174300	1901826090	12420	12420	12420	12420	0
103	20230612	174200	1901826090	12420	12420	12420	12420	0
104	20230612	174100	1901826090	12420	12420	12420	12420	0
105	20230612	174000	1901826090	12420	12420	12420	12420	0
106	20230612	173900	1901826090	12420	12420	12420	12420	0
107	20230612	173800	1901826090	12420	12420	12420	12420	0
108	20230612	173700	1901826090	12420	12420	12420	12420	0
109	20230612	173600	1901826090	12420	12420	12420	12420	0
110	20230612	173500	1901826090	12420	12420	12420	12420	0
111	20230612	173400	1901826090	12420	12420	12420	12420	0
112	20230612	173300	1901826090	12420	12420	12420	12420	0
113	20230612	173200	1901826090	12420	12420	12420	12420	0
114	20230612	173100	1901826090	12420	12420	12420	12420	0
115	20230612	173000	1901826090	12420	12420	12420	12420	0
116	20230612	172900	1901826090	12420	12420	12420	12420	0
117	20230612	172800	1901826090	12420	12420	12420	12420	0
118	20230612	172700	1901826090	12420	12420	12420	12420	0
119	20230612	172600	1901826090	12420	12420	12420	12420	0
120	20230612	172500	1901826090	12420	12420	12420	12420	0
121	20230612	172400	1901826090	12420	12420	12420	12420	0
122	20230612	172300	1901826090	12420	12420	12420	12420	8888
123	20230612	172200	1901826090	12420	12420	12420	12420	0
124	20230612	172100	1901826090	12420	12420	12420	12420	0
125	20230612	172000	1901826090	12420	12420	12420	12420	0
126	20230612	171900	1901826090	12420	12420	12420	12420	0
127	20230612	171800	1901826090	12420	12420	12420	12420	0
128	20230612	171700	1901826090	12420	12420	12420	12420	0
129	20230612	171600	1901826090	12420	12420	12420	12420	0
130	20230612	171500	1901826090	12420	12420	12420	12420	0
131	20230612	171400	1901826090	12420	12420	12420	12420	0
132	20230612	171300	1901826090	12420	12420	12420	12420	0
133	20230612	171200	1901826090	12420	12420	12420	12420	0
134	20230612	171100	1901826090	12420	12420	12420	12420	0
135	20230612	171000	1901826090	12420	12420	12420	12420	0
136	20230612	170900	1901826090	12420	12420	12420	12420	0
137	20230612	170800	1901826090	12420	12420	12420	12420	0
138	20230612	170700	1901826090	12420	12420	12420	12420	0
139	20230612	170600	1901826090	12420	12420	12420	12420	0
140	20230612	170500	1901826090	12420	12420	12420	12420	0
141	20230612	170400	1901826090	12420	12420	12420	12420	0
142	20230612	170300	1901826090	12420	12420	12420	12420	0
143	20230612	170200	1901826090	12420	12420	12420	12420	0
144	20230612	170100	1901826090	12420	12420	12420	12420	0
145	20230612	170000	1901826090	12420	12420	12420	12420	0
146	20230612	165900	1901826090	12420	12420	12420	12420	0
147	20230612	165800	1901826090	12420	12420	12420	12420	0
148	20230612	165700	1901826090	12420	12420	12420	12420	0
149	20230612	165600	1901826090	12420	12420	12420	12420	0
150	20230612	165500	1901826090	12420	12420	12420	12420	0
151	20230612	165400	1901826090	12420	12420	12420	12420	0
152	20230612	165300	1901826090	12420	12420	12420	12420	8888
153	20230612	165200	1901826090	12420	12420	12420	12420	0
154	20230612	165100	1901826090	12420	12420	12420	12420	0
155	20230612	165000	1901826090	12420	12420	12420	12420	0
156	20230612	164900	1901826090	12420	12420	12420	12420	0
157	20230612	164800	1901826090	12420	12420	12420	12420	0
158	20230612	164700	1901826090	12420	12420	12420	12420	0
159	20230612	164600	1901826090	12420	12420	12420	12420	0
160	20230612	164500	1901826090	12420	12420	12420	12420	0
161	20230612	164400	1901826090	12420	12420	12420	12420	0
162	20230612	164300	1901826090	12420	12420	12420	12420	0
163	20230612	164200	1901826090	12420	12420	12420	12420	0
164	20230612	164100	1901826090	12420	12420	12420	12420	0
165	20230612	164000	1901826090	12420	12420	12420	12420	0
166	20230612	163900	1901826090	12420	12420	12420	12420	0
167	20230612	163800	1901826090	12420	12420	12420	12420	0
168	20230612	163700	1901826090	12420	12420	12420	12420	0
169	20230612	163600	1901826090	12420	12420	12420	12420	0
170	20230612	163500	1901826090	12420	12420	12420	12420	0
171	20230612	163400	1901826090	12420	12420	12420	12420	0
172	20230612	163300	1901826090	12420	12420	12420	12420	0
173	20230612	163200	1901826090	12420	12420	12420	12420	0
174	20230612	163100	1901826090	12420	12420	12420	12420	0
175	20230612	163000	1901826090	12420	12420	12420	12420	0
176	20230612	162900	1901826090	12420	12420	12420	12420	0
177	20230612	162800	1901826090	12420	12420	12420	12420	0
178	20230612	162700	1901826090	12420	12420	12420	12420	0
179	20230612	162600	1901826090	12420	12420	12420	12420	0
180	20230612	162500	1901826090	12420	12420	12420	12420	0
181	20230612	162400	1901826090	12420	12420	12420	12420	0
182	20230612	162300	1901826090	12420	12420	12420	12420	8888
183	20230612	162200	1901826090	12420	12420	12420	12420	0
184	20230612	162100	1901826090	12420	12420	12420	12420	0
185	20230612	162000	1901826090	12420	12420	12420	12420	0
186	20230612	161900	1901826090	12420	12420	12420	12420	0
187	20230612	161800	1901826090	12420	12420	12420	12420	0
188	20230612	161700	1901826090	12420	12420	12420	12420	0
189	20230612	161600	1901826090	12420	12420	12420	12420	0
190	20230612	161500	1901826090	12420	12420	12420	12420	0
191	20230612	161400	1901826090	12420	12420	12420	12420	0
192	20230612	161300	1901826090	12420	12420	12420	12420	0
193	20230612	161200	1901826090	12420	12420	12420	12420	0
194	20230612	161100	1901826090	12420	12420	12420	12420	0
195	20230612	161000	1901826090	12420	12420	12420	12420	0
196	20230612	160900	1901826090	12420	12420	12420	12420	0
197	20230612	160800	1901826090	12420	12420	12420	12420	0
198	20230612	160700	1901826090	12420	12420	12420	12420	0
199	20230612	160600	1901826090	12420	12420	12420	12420	0
200	20230612	160500	1901826090	12420	12420	12420	12420	0
201	20230612	160400	1901826090	12420	12420	12420	12420	0
202	20230612	160300	1901826090	12420	12420	12420	12420	0
203	20230612	160200	1901826090	12420	12420	12420	12420	0
204	20230612	160100	1901826090	12420	12420	12420	12420	0
205	20230612	160000	1901826090	12420	12420	12420	12420	0
206	20230612	155900	1901826090	12420	12420	12420	12420	0
207	20230612	155800	1901826090	12420	12420	12420	12420	0
208	20230612	155700	1901826090	12420	12420	12420	12420	0
209	20230612	155600	1901826090	12420	12420	12420	12420	0
210	20230612	155500	1901826090	12420	12420	12420	12420	0
211	20230612	155400	1901826090	12420	12420	12420	12420	0
212	20230612	155300	1901826090	12420	12420	12420	12420	8888
213	20230612	155200	1901826090	12420	12420	12420	12420	0
214	20230612	155100	1901826090	12420	12420	12420	12420	0
215	20230612	155000	1901826090	12420	12420	12420	12420	0
216	20230612	154900	1901826090	12420	12420	12420	12420	0
217	20230612	154800	1901826090	12420	12420	12420	12420	0
218	20230612	154700	1901826090	12420	12420	12420	12420	0
219	20230612	154600	1901826090	12420	12420	12420	12420	0
220	20230612	154500	1901826090	12420	12420	12420	12420	0
221	20230612	154400	1901826090	12420	12420	12420	12420	0
222	20230612	154300	1901826090	12420	12420	12420	12420	0
223	20230612	154200	1901826090	12420	12420	12420	12420	0
224	20230612	154100	1901826090	12420	12420	12420	12420	0
225	20230612	154000	1901826090	12420	12420	12420	12420	0
226	20230612	153900	1901826090	12420	12420	12420	12420	0
227	20230612	153800	1901826090	12420	12420	12420	12420	0
228	20230612	153700	1901826090	12420	12420	12420	12420	0
229	20230612	153600	1901826090	12420	12420	12420	12420	0
230	20230612	153500	1901826090	12420	12420	12420	12420	0
231	20230612	153400	1901826090	12420	12420	12420	12420	0
232	20230612	153300	1901826090	12420	12420	12420	12420	0
233	20230612	153200	1901826090	12420	12420	12420	12420	0
234	20230612	153100	1901826090	12420	12420	12420	12420	0
235	20230612	153000	1901826090	12420	12420	12420	12420	8888
236	20230612	152900	1791437130	12470	12470	12470	12470	0
237	20230612	152800	1791437130	12470	12470	12470	12470	0
238	20230612	152700	1791437130	12470	12470	12470	12470	0
239	20230612	152600	1791437130	12470	12470	12470	12470	0
240	20230612	152500	1791437130	12470	12470	12470	12470	0
241	20230612	152400	1791437130	12470	12470	12470	12470	0
242	20230612	152300	1791437130	12470	12470	12470	12470	0
243	20230612	152200	1791437130	12470	12470	12470	12470	0
244	20230612	152100	1791437130	12470	12470	12470	12470	0
245	20230612	152000	1791437130	12470	12470	12470	12470	0
246	20230612	151900	1791437130	12470	12400	12470	12380	3000
247	20230612	151800	1754268530	12400	12380	12400	12380	52
248	20230612	151700	1753624160	12390	12380	12390	12380	284
249	20230612	151600	1750107770	12390	12390	12390	12380	1329
250	20230612	151500	1733649450	12380	12390	12400	12380	720
251	20230612	151400	1724728320	12390	12400	12400	12390	496
252	20230612	151300	1718582450	12400	12390	12400	12390	504
253	20230612	151200	1712337300	12400	12400	12400	12390	319
254	20230612	151100	1708383740	12400	12400	12400	12390	607
255	20230612	151000	1700862300	12390	12400	12400	12390	527
256	20230612	150900	1694331160	12400	12400	12400	12390	474
257	20230612	150800	1688455480	12400	12400	12410	12390	445
258	20230612	150700	1682937950	12390	12400	12400	12390	507
259	20230612	150600	1676654860	12400	12400	12400	12390	720
260	20230612	150500	1667730520	12390	12390	12400	12390	477
261	20230612	150400	1661818540	12390	12390	12400	12390	303
262	20230612	150300	1658063290	12390	12400	12400	12390	1182
263	20230612	150200	1643409340	12390	12390	12400	12390	665
264	20230612	150100	1635169760	12400	12400	12400	12390	558
265	20230612	150000	1628256050	12400	12400	12410	12400	851
266	20230612	145900	1617703600	12400	12400	12410	12400	467
267	20230612	145800	1611912600	12400	12400	12410	12400	285
268	20230612	145700	1608378550	12400	12400	12410	12400	276
269	20230612	145600	1604956140	12400	12410	12410	12400	2214
270	20230612	145500	1577498240	12410	12410	12410	12410	283
271	20230612	145400	1573986210	12410	12410	12420	12410	458
272	20230612	145300	1568302380	12420	12410	12420	12410	459
273	20230612	145200	1562606080	12420	12410	12420	12410	311
274	20230612	145100	1558745480	12410	12410	12420	12410	398
275	20230612	145000	1553805070	12420	12410	12420	12410	619
276	20230612	144900	1546121500	12410	12410	12420	12410	680
277	20230612	144800	1537682070	12420	12420	12420	12410	280
278	20230612	144700	1534206390	12420	12420	12420	12410	420
279	20230612	144600	1528993750	12410	12420	12420	12410	215
280	20230612	144500	1526325400	12410	12430	12430	12410	116
281	20230612	144400	1524884300	12420	12420	12430	12410	393
282	20230612	144300	1520004720	12420	12420	12420	12410	240
283	20230612	144200	1517024330	12420	12420	12420	12420	151
284	20230612	144100	1515148910	12420	12420	12420	12410	222
285	20230612	144000	1512391780	12420	12420	12420	12410	289
286	20230612	143900	1508802510	12420	12410	12420	12410	253
287	20230612	143800	1505662080	12420	12410	12420	12410	85
288	20230612	143700	1504606610	12430	12410	12430	12410	463
289	20230612	143600	1498858600	12410	12420	12420	12410	271
290	20230612	143500	1495492900	12420	12420	12420	12410	283
291	20230612	143400	1491978150	12410	12410	12410	12410	33
292	20230612	143300	1491568620	12420	12420	12430	12410	432
293	20230612	143200	1486202620	12420	12410	12420	12410	65
294	20230612	143100	1485395560	12410	12410	12420	12410	892
295	20230612	143000	1474319130	12410	12420	12420	12410	35
296	20230612	142900	1473884680	12410	12420	12420	12410	214
297	20230612	142800	1471228920	12420	12410	12420	12410	482
298	20230612	142700	1465244980	12410	12410	12420	12410	205
299	20230612	142600	1462700920	12410	12410	12420	12410	62
300	20230612	142500	1461931450	12410	12410	12420	12410	196
301	20230612	142400	1459499080	12410	12410	12410	12410	203
302	20230612	142300	1456979850	12410	12410	12410	12410	203
303	20230612	142200	1454460620	12410	12400	12420	12400	583
304	20230612	142100	1447227040	12400	12400	12410	12400	186
305	20230612	142000	1444919300	12410	12400	12410	12400	249
306	20230612	141900	1441831250	12400	12400	12400	12400	253
307	20230612	141800	1438694050	12400	12410	12410	12400	93
308	20230612	141700	1437540660	12400	12400	12400	12400	41
309	20230612	141600	1437032260	12400	12410	12410	12400	226
310	20230612	141500	1434229540	12400	12400	12410	12400	267
311	20230612	141400	1430916390	12410	12410	12410	12410	223
312	20230612	141300	1428148960	12410	12400	12410	12400	852
313	20230612	141200	1417575760	12400	12400	12410	12400	506
314	20230612	141100	1411300210	12400	12400	12410	12400	540
315	20230612	141000	1404602630	12400	12400	12400	12400	219
316	20230612	140900	1401887030	12400	12400	12400	12400	31
317	20230612	140800	1401502630	12400	12400	12400	12400	227
318	20230612	140700	1398687830	12400	12400	12410	12400	1066
319	20230612	140600	1385469230	12400	12410	12410	12400	524
320	20230612	140500	1378968440	12410	12400	12410	12400	261
321	20230612	140400	1375731250	12400	12410	12410	12400	290
322	20230612	140300	1372132470	12410	12410	12410	12400	596
323	20230612	140200	1364739030	12400	12400	12410	12400	1320
324	20230612	140100	1348369030	12400	12400	12410	12400	393
325	20230612	140000	1343495680	12400	12400	12410	12400	895
326	20230612	135900	1332397050	12400	12400	12410	12400	208
327	20230612	135800	1329817750	12400	12400	12410	12400	294
328	20230612	135700	1326171300	12400	12400	12400	12400	35
329	20230612	135600	1325737300	12410	12400	12410	12400	238
330	20230612	135500	1322784170	12410	12400	12410	12400	302
331	20230612	135400	1319038370	12400	12400	12410	12400	230
332	20230612	135300	1316186190	12400	12410	12410	12400	261
333	20230612	135200	1312949250	12400	12400	12410	12400	88
334	20230612	135100	1311857600	12400	12410	12410	12400	525
335	20230612	135000	1305347020	12400	12400	12400	12400	382
336	20230612	134900	1300610220	12400	12410	12410	12400	216
337	20230612	134800	1297931810	12400	12400	12400	12400	54
338	20230612	134700	1297262210	12410	12400	12410	12400	182
339	20230612	134600	1295004330	12410	12400	12410	12400	196
340	20230612	134500	1292573920	12400	12410	12410	12400	665
341	20230612	134400	1284321550	12400	12410	12410	12400	152
342	20230612	134300	1282435660	12410	12400	12410	12400	258
343	20230612	134200	1279234630	12400	12410	12410	12400	239
344	20230612	134100	1276269450	12410	12410	12410	12410	207
345	20230612	134000	1273700580	12410	12410	12420	12410	214
346	20230612	133900	1271044820	12410	12400	12410	12400	550
347	20230612	133800	1264219700	12410	12400	12410	12400	409
348	20230612	133700	1259146230	12400	12410	12410	12400	267
349	20230612	133600	1255834880	12400	12400	12400	12400	203
350	20230612	133500	1253317680	12400	12400	12410	12400	84
351	20230612	133400	1252275590	12400	12400	12410	12400	479
352	20230612	133300	1246335040	12400	12410	12420	12400	2558
353	20230612	133200	1214594970	12410	12410	12410	12410	212
354	20230612	133100	1211964050	12410	12420	12420	12410	48
355	20230612	133000	1211368250	12420	12410	12420	12410	188
356	20230612	132900	1209033640	12410	12410	12420	12410	186
357	20230612	132800	1206723950	12410	12420	12420	12410	256
358	20230612	132700	1203546940	12410	12410	12410	12410	209
359	20230612	132600	1200953250	12410	12410	12420	12410	33
360	20230612	132500	1200543710	12410	12410	12410	12410	214
361	20230612	132400	1197887970	12410	12410	12420	12410	360
362	20230612	132300	1193418880	12420	12410	12420	12410	202
363	20230612	132200	1190912050	12410	12410	12410	12410	229
364	20230612	132100	1188070160	12410	12410	12420	12410	385
365	20230612	132000	1183291070	12410	12410	12420	12410	222
366	20230612	131900	1180535800	12410	12410	12410	12410	198
367	20230612	131800	1178078620	12410	12410	12420	12410	137
368	20230612	131700	1176377420	12420	12420	12420	12410	149
369	20230612	131600	1174527100	12410	12420	12420	12410	304
370	20230612	131500	1170753460	12420	12410	12420	12410	321
371	20230612	131400	1166769730	12410	12410	12420	12410	208
372	20230612	131300	1164188340	12410	12410	12410	12410	36
373	20230612	131200	1163741580	12420	12410	12420	12410	365
374	20230612	131100	1159210330	12420	12420	12420	12410	121
375	20230612	131000	1157707630	12420	12420	12420	12420	336
376	20230612	130900	1153534510	12420	12420	12420	12420	24
377	20230612	130800	1153236430	12420	12410	12420	12410	415
378	20230612	130700	1148084240	12420	12420	12420	12410	253
379	20230612	130600	1144942100	12420	12420	12420	12420	5
380	20230612	130500	1144880000	12420	12420	12420	12420	11
381	20230612	130400	1144743380	12420	12430	12430	12420	7
382	20230612	130300	1144656380	12420	12420	12420	12420	118
383	20230612	130200	1143190820	12420	12410	12420	12410	308
384	20230612	130100	1139365540	12420	12410	12420	12410	46
385	20230612	130000	1138794610	12410	12420	12420	12410	63
386	20230612	125900	1138012230	12410	12410	12420	12410	53
387	20230612	125800	1137354090	12420	12410	12420	12410	56
388	20230612	125700	1136658640	12420	12420	12420	12410	22
389	20230612	125600	1136385430	12420	12410	12420	12410	169
390	20230612	125500	1134286540	12410	12410	12420	12410	48
391	20230612	125400	1133690410	12420	12420	12420	12410	65
392	20230612	125300	1132883180	12410	12410	12410	12410	14
393	20230612	125200	1132709440	12420	12410	12420	12410	63
394	20230612	125100	1131927070	12410	12420	12420	12410	59
395	20230612	125000	1131194330	12410	12410	12420	12410	82
396	20230612	124900	1130176070	12410	12420	12420	12410	79
397	20230612	124800	1129194930	12410	12420	12420	12410	59
398	20230612	124700	1128462200	12410	12410	12420	12410	344
399	20230612	124600	1124192620	12410	12410	12420	12410	443
400	20230612	124500	1118690600	12410	12410	12410	12410	8
401	20230612	124400	1118591320	12410	12420	12420	12410	20
402	20230612	124300	1118342960	12420	12420	12420	12420	184
403	20230612	124200	1116057680	12420	12410	12420	12410	187
404	20230612	124100	1113735160	12410	12410	12410	12410	109
405	20230612	124000	1112382470	12410	12410	12420	12410	50
406	20230612	123900	1111761510	12410	12400	12410	12400	86
407	20230612	123800	1110694290	12410	12410	12410	12400	30
408	20230612	123700	1110322020	12400	12400	12400	12400	5
409	20230612	123600	1110260020	12400	12400	12400	12400	11
410	20230612	123500	1110123620	12410	12410	12410	12400	122
411	20230612	123400	1108609610	12420	12400	12420	12400	74
412	20230612	123300	1107691310	12400	12410	12410	12400	251
413	20230612	123200	1104578780	12410	12410	12410	12410	11
414	20230612	123100	1104442270	12420	12410	12420	12410	51
415	20230612	123000	1103809350	12400	12390	12410	12390	3432
416	20230612	122900	1061232490	12390	12420	12420	12390	1889
417	20230612	122800	1037787660	12420	12410	12430	12410	64
418	20230612	122700	1036992670	12410	12410	12420	12410	245
419	20230612	122600	1033952210	12420	12410	12420	12410	17
420	20230612	122500	1033741140	12410	12410	12420	12410	5
421	20230612	122400	1033679080	12410	12400	12420	12400	1797
422	20230612	122300	1011378070	12400	12400	12400	12400	163
423	20230612	122200	1009356870	12400	12410	12410	12400	101
424	20230612	122100	1008103470	12410	12400	12410	12400	111
425	20230612	122000	1006726070	12400	12400	12400	12400	40
426	20230612	121900	1006230070	12400	12400	12400	12400	20
427	20230612	121800	1005982070	12400	12400	12400	12400	885
428	20230612	121700	995008070	12400	12390	12400	12390	38
429	20230612	121600	994536950	12390	12390	12390	12390	18
430	20230612	121500	994313930	12390	12390	12390	12360	3328
431	20230612	121400	953129750	12390	12400	12400	12390	1615
432	20230612	121300	933104110	12400	12410	12410	12400	231
433	20230612	121200	930239590	12400	12400	12410	12400	115
434	20230612	121100	928813110	12400	12410	12410	12400	85
435	20230612	121000	927758910	12400	12400	12400	12400	97
436	20230612	120900	926556110	12410	12410	12410	12400	1472
437	20230612	120800	908288810	12410	12420	12420	12410	10
438	20230612	120700	908164700	12410	12410	12420	12410	234
439	20230612	120600	905260410	12410	12420	12420	12410	454
440	20230612	120500	899621780	12420	12420	12430	12420	463
441	20230612	120400	893871200	12420	12420	12430	12420	1511
442	20230612	120300	875104570	12420	12430	12430	12420	914
443	20230612	120200	863752610	12420	12430	12430	12420	71
444	20230612	120100	862870270	12430	12430	12430	12420	102
445	20230612	120000	861602430	12430	12430	12430	12420	57
446	20230612	115900	860893990	12420	12420	12430	12420	78
447	20230612	115800	859924550	12430	12430	12430	12420	143
448	20230612	115700	858147080	12420	12420	12420	12420	105
449	20230612	115600	856842980	12420	12430	12430	12420	154
450	20230612	115500	854929800	12430	12420	12430	12420	50
451	20230612	115400	854308360	12420	12420	12420	12420	4
452	20230612	115300	854258680	12420	12430	12430	12420	12
453	20230612	115200	854109570	12430	12420	12430	12420	114
454	20230612	115100	852693660	12430	12430	12430	12420	132
455	20230612	115000	851052950	12420	12420	12430	12420	860
456	20230612	114900	840371140	12420	12420	12430	12420	42
457	20230612	114800	839849150	12430	12420	12430	12420	65
458	20230612	114700	839041250	12420	12420	12430	12420	59
459	20230612	114600	838308430	12420	12420	12420	12420	75
460	20230612	114500	837376930	12420	12430	12430	12420	44
461	20230612	114400	836830040	12430	12420	12430	12420	846
462	20230612	114300	826316920	12420	12420	12420	12420	42
463	20230612	114200	825795280	12420	12430	12430	12420	135
464	20230612	114100	824118290	12420	12430	12430	12420	901
465	20230612	114000	812918900	12420	12420	12430	12420	2540
466	20230612	113900	781351690	12420	12420	12420	12420	4
467	20230612	113800	781302010	12420	12420	12420	12420	8
468	20230612	113700	781202650	12420	12420	12430	12420	156
469	20230612	113600	779265120	12420	12430	12430	12420	434
470	20230612	113500	773870630	12430	12440	12440	12430	416
471	20230612	113400	768697700	12440	12450	12450	12440	208
472	20230612	113300	766110100	12450	12450	12460	12450	1144
473	20230612	113200	751867290	12460	12450	12460	12450	32
474	20230612	113100	751468590	12450	12450	12460	12450	18
475	20230612	113000	751244380	12460	12470	12470	12460	705
476	20230612	112900	742455500	12470	12470	12470	12470	353
477	20230612	112800	738053590	12470	12470	12470	12470	704
478	20230612	112700	729274710	12480	12500	12500	12480	2643
479	20230612	112600	696271900	12500	12490	12500	12490	112
480	20230612	112500	694872920	12490	12490	12490	12490	7
481	20230612	112400	694785490	12490	12490	12490	12490	7
482	20230612	112300	694698060	12500	12490	12500	12490	11
483	20230612	112200	694560600	12490	12490	12490	12490	7
484	20230612	112100	694473170	12490	12500	12500	12490	12
485	20230612	112000	694323250	12490	12490	12490	12490	7
486	20230612	111900	694235820	12490	12490	12490	12490	11
487	20230612	111800	694098430	12490	12490	12490	12490	217
488	20230612	111700	691388100	12490	12490	12490	12490	323
489	20230612	111600	687353830	12490	12500	12500	12490	39
490	20230612	111500	686866420	12500	12490	12500	12490	19
491	20230612	111400	686629010	12490	12490	12490	12490	9
492	20230612	111300	686516600	12490	12490	12490	12490	6
493	20230612	111200	686441660	12490	12500	12500	12490	20
494	20230612	111100	686191700	12500	12500	12500	12500	500
495	20230612	111000	679941700	12500	12500	12500	12500	184
496	20230612	110900	677641700	12500	12500	12500	12500	8
497	20230612	110800	677541700	12510	12500	12510	12500	282
498	20230612	110700	674016660	12500	12500	12500	12500	7
499	20230612	110600	673929160	12510	12510	12510	12510	20
500	20230612	110500	673678960	12500	12500	12500	12500	9
501	20230612	110400	673566460	12500	12500	12500	12500	0
502	20230612	110300	673566460	12500	12500	12500	12500	9
503	20230612	110200	673453960	12500	12500	12500	12500	152
504	20230612	110100	671553960	12500	12510	12510	12500	288
505	20230612	110000	667952910	12510	12500	12510	12500	3093
506	20230612	105900	629290280	12510	12500	12510	12500	58
507	20230612	105800	628564770	12500	12500	12500	12500	5
508	20230612	105700	628502270	12500	12500	12500	12500	1
509	20230612	105600	628489770	12500	12510	12510	12500	43
510	20230612	105500	627951910	12500	12500	12510	12500	7
511	20230612	105400	627864370	12500	12500	12510	12500	18
512	20230612	105300	627639260	12500	12500	12510	12500	773
513	20230612	105200	617976250	12510	12500	12510	12500	1577
514	20230612	105100	598258600	12510	12500	12510	12500	137
515	20230612	105000	596544870	12500	12500	12510	12500	36
516	20230612	104900	596094610	12510	12500	12510	12500	6
517	20230612	104800	596019600	12500	12500	12500	12500	14
518	20230612	104700	595844600	12500	12500	12510	12500	543
519	20230612	104600	589052400	12510	12500	12510	12500	534
520	20230612	104500	582377390	12500	12510	12510	12500	2122
521	20230612	104400	555839970	12510	12500	12510	12500	7
522	20230612	104300	555752420	12510	12510	12510	12500	19
523	20230612	104200	555514800	12510	12510	12510	12500	5
524	20230612	104100	555452270	12500	12500	12500	12500	25
525	20230612	104000	555139770	12500	12500	12500	12500	4
526	20230612	103900	555089770	12500	12500	12500	12500	29
527	20230612	103800	554727270	12510	12500	12510	12500	105
528	20230612	103700	553414500	12510	12510	12510	12500	112
529	20230612	103600	552014210	12500	12500	12500	12500	90
530	20230612	103500	550889210	12500	12500	12500	12500	448
531	20230612	103400	545289210	12500	12520	12520	12500	1864
532	20230612	103300	521971580	12530	12520	12530	12520	1813
533	20230612	103200	499272720	12520	12520	12530	12520	424
534	20230612	103100	493964060	12520	12520	12520	12520	2
535	20230612	103000	493939020	12530	12520	12530	12520	597
536	20230612	102900	486463980	12520	12530	12530	12520	2264
537	20230612	102800	458101530	12530	12530	12540	12530	1144
538	20230612	102700	443758880	12530	12530	12540	12530	15
539	20230612	102600	443570860	12530	12530	12540	12530	294
540	20230612	102500	439884190	12540	12530	12540	12530	87
541	20230612	102400	438794010	12540	12530	12540	12530	8
542	20230612	102300	438693750	12530	12530	12530	12530	12
543	20230612	102200	438543390	12530	12540	12540	12530	29
544	20230612	102100	438179970	12530	12530	12530	12530	12
545	20230612	102000	438029610	12530	12530	12530	12530	6
546	20230612	101900	437954430	12530	12530	12530	12530	20
547	20230612	101800	437703830	12540	12530	12540	12530	31
548	20230612	101700	437315350	12530	12530	12530	12530	12
549	20230612	101600	437164990	12530	12530	12530	12530	40
550	20230612	101500	436663790	12530	12530	12540	12530	42
551	20230612	101400	436137430	12530	12530	12530	12530	115
552	20230612	101300	434696480	12530	12530	12540	12530	114
553	20230612	101200	433268020	12530	12530	12540	12530	62
554	20230612	101100	432490680	12530	12520	12540	12520	1572
555	20230612	101000	412793430	12530	12530	12530	12520	4185
556	20230612	100900	360356390	12530	12530	12540	12530	135
557	20230612	100800	358663550	12540	12530	12540	12530	184
558	20230612	100700	356357310	12540	12530	12540	12530	55
559	20230612	100600	355667670	12530	12530	12540	12530	11
560	20230612	100500	355529830	12530	12530	12540	12530	125
561	20230612	100400	353962490	12530	12530	12540	12530	69
562	20230612	100300	353097350	12540	12550	12550	12530	71
563	20230612	100200	352206720	12540	12540	12540	12540	385
564	20230612	100100	347378820	12540	12540	12550	12540	17
565	20230612	100000	347165600	12540	12560	12570	12540	1546
566	20230612	095900	327756660	12570	12560	12570	12560	16
567	20230612	095800	327555660	12560	12560	12570	12560	353
568	20230612	095700	323121930	12560	12550	12570	12550	871
569	20230612	095600	312180900	12550	12550	12560	12550	24
570	20230612	095500	311879560	12560	12550	12560	12550	185
571	20230612	095400	309556250	12550	12550	12560	12550	68
572	20230612	095300	308702270	12560	12550	12560	12550	117
573	20230612	095200	307232890	12550	12550	12560	12550	9
574	20230612	095100	307119920	12550	12550	12550	12550	77
575	20230612	095000	306153570	12550	12550	12560	12550	84
576	20230612	094900	305099250	12550	12570	12570	12550	486
577	20230612	094800	298995170	12570	12570	12570	12560	1250
578	20230612	094700	283282820	12580	12570	12580	12570	20
579	20230612	094600	283031280	12580	12570	12580	12570	23
580	20230612	094500	282742070	12570	12570	12580	12570	53
581	20230612	094400	282075410	12580	12580	12580	12570	65
582	20230612	094300	281257810	12570	12580	12580	12570	437
583	20230612	094200	275760430	12580	12590	12590	12580	135
584	20230612	094100	274062120	12590	12580	12590	12580	48
585	20230612	094000	273458090	12590	12580	12590	12580	202
586	20230612	093900	270915040	12580	12590	12590	12580	116
587	20230612	093800	269455710	12590	12590	12590	12590	2
588	20230612	093700	269430530	12580	12590	12590	12580	17
589	20230612	093600	269216590	12580	12590	12600	12580	317
590	20230612	093500	265224630	12590	12600	12600	12590	966
591	20230612	093400	253059200	12600	12590	12600	12580	212
592	20230612	093300	250390300	12580	12580	12590	12580	127
593	20230612	093200	248792440	12590	12590	12590	12580	999
594	20230612	093100	236215300	12580	12570	12590	12570	59
595	20230612	093000	235473270	12570	12580	12580	12560	18
596	20230612	092900	235247040	12580	12570	12580	12560	244
597	20230612	092800	232179190	12570	12580	12590	12570	122
598	20230612	092700	230643910	12580	12560	12590	12560	277
599	20230612	092600	227159070	12570	12550	12570	12550	527
600	20230612	092500	220540060	12580	12530	12580	12530	1511
601	20230612	092400	201586220	12540	12530	12540	12530	118
602	20230612	092300	200107610	12530	12530	12530	12520	1081
603	20230612	092200	186563680	12520	12520	12530	12520	441
604	20230612	092100	181038030	12520	12520	12520	12520	220
605	20230612	092000	178283630	12520	12530	12530	12520	209
606	20230612	091900	175665470	12530	12530	12530	12520	727
607	20230612	091800	166556440	12540	12540	12540	12530	12
608	20230612	091700	166405980	12530	12530	12530	12530	207
609	20230612	091600	163812270	12530	12520	12530	12520	169
610	20230612	091500	161696220	12540	12540	12540	12540	643
611	20230612	091400	153633000	12540	12540	12540	12540	101
612	20230612	091300	152366460	12550	12550	12550	12540	57
613	20230612	091200	151651130	12550	12500	12550	12500	383
614	20230612	091100	146853190	12500	12490	12540	12490	881
615	20230612	091000	135834260	12500	12510	12510	12490	3412
616	20230612	090900	93177930	12510	12520	12520	12510	632
617	20230612	090800	85267420	12530	12540	12540	12520	395
618	20230612	090700	80318290	12540	12540	12550	12530	652
619	20230612	090600	72142780	12550	12520	12550	12520	502
620	20230612	090500	65852800	12510	12510	12560	12510	2585
621	20230612	090400	33457220	12510	12560	12560	12500	1550
622	20230612	090300	14046800	12560	12590	12650	12550	305
623	20230612	090200	10196120	12660	12660	12660	12660	0
624	20230612	090100	10196120	12660	12660	12660	12660	1
625	20230612	090000	10183460	12680	12530	12680	12530	812