KissMeData/419050/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194600	3932993230	18950	18950	18950	18950	3672
3	20230612	194500	3932993230	18950	18950	18950	18950	0
4	20230612	194400	3932993230	18950	18950	18950	18950	0
5	20230612	194300	3932993230	18950	18950	18950	18950	0
6	20230612	194200	3932993230	18950	18950	18950	18950	0
7	20230612	194100	3932993230	18950	18950	18950	18950	0
8	20230612	194000	3932993230	18950	18950	18950	18950	0
9	20230612	193900	3932993230	18950	18950	18950	18950	0
10	20230612	193800	3932993230	18950	18950	18950	18950	0
11	20230612	193700	3932993230	18950	18950	18950	18950	0
12	20230612	193600	3932993230	18950	18950	18950	18950	0
13	20230612	193500	3932993230	18950	18950	18950	18950	0
14	20230612	193400	3932993230	18950	18950	18950	18950	0
15	20230612	193300	3932993230	18950	18950	18950	18950	0
16	20230612	193200	3932993230	18950	18950	18950	18950	0
17	20230612	193100	3932993230	18950	18950	18950	18950	0
18	20230612	193000	3932993230	18950	18950	18950	18950	0
19	20230612	192900	3932993230	18950	18950	18950	18950	0
20	20230612	192800	3932993230	18950	18950	18950	18950	0
21	20230612	192700	3932993230	18950	18950	18950	18950	0
22	20230612	192600	3932993230	18950	18950	18950	18950	0
23	20230612	192500	3932993230	18950	18950	18950	18950	0
24	20230612	192400	3932993230	18950	18950	18950	18950	0
25	20230612	192300	3932993230	18950	18950	18950	18950	0
26	20230612	192200	3932993230	18950	18950	18950	18950	0
27	20230612	192100	3932993230	18950	18950	18950	18950	0
28	20230612	192000	3932993230	18950	18950	18950	18950	0
29	20230612	191900	3932993230	18950	18950	18950	18950	0
30	20230612	191800	3932993230	18950	18950	18950	18950	0
31	20230612	191700	3932993230	18950	18950	18950	18950	0
32	20230612	191600	3932993230	18950	18950	18950	18950	3672
33	20230612	191500	3932993230	18950	18950	18950	18950	0
34	20230612	191400	3932993230	18950	18950	18950	18950	0
35	20230612	191300	3932993230	18950	18950	18950	18950	0
36	20230612	191200	3932993230	18950	18950	18950	18950	0
37	20230612	191100	3932993230	18950	18950	18950	18950	0
38	20230612	191000	3932993230	18950	18950	18950	18950	0
39	20230612	190900	3932993230	18950	18950	18950	18950	0
40	20230612	190800	3932993230	18950	18950	18950	18950	0
41	20230612	190700	3932993230	18950	18950	18950	18950	0
42	20230612	190600	3932993230	18950	18950	18950	18950	0
43	20230612	190500	3932993230	18950	18950	18950	18950	0
44	20230612	190400	3932993230	18950	18950	18950	18950	0
45	20230612	190300	3932993230	18950	18950	18950	18950	0
46	20230612	190200	3932993230	18950	18950	18950	18950	0
47	20230612	190100	3932993230	18950	18950	18950	18950	0
48	20230612	190000	3932993230	18950	18950	18950	18950	0
49	20230612	185900	3932993230	18950	18950	18950	18950	0
50	20230612	185800	3932993230	18950	18950	18950	18950	0
51	20230612	185700	3932993230	18950	18950	18950	18950	0
52	20230612	185600	3932993230	18950	18950	18950	18950	0
53	20230612	185500	3932993230	18950	18950	18950	18950	0
54	20230612	185400	3932993230	18950	18950	18950	18950	0
55	20230612	185300	3932993230	18950	18950	18950	18950	0
56	20230612	185200	3932993230	18950	18950	18950	18950	0
57	20230612	185100	3932993230	18950	18950	18950	18950	0
58	20230612	185000	3932993230	18950	18950	18950	18950	0
59	20230612	184900	3932993230	18950	18950	18950	18950	0
60	20230612	184800	3932993230	18950	18950	18950	18950	0
61	20230612	184700	3932993230	18950	18950	18950	18950	0
62	20230612	184600	3932993230	18950	18950	18950	18950	3672
63	20230612	184500	3932993230	18950	18950	18950	18950	0
64	20230612	184400	3932993230	18950	18950	18950	18950	0
65	20230612	184300	3932993230	18950	18950	18950	18950	0
66	20230612	184200	3932993230	18950	18950	18950	18950	0
67	20230612	184100	3932993230	18950	18950	18950	18950	0
68	20230612	184000	3932993230	18950	18950	18950	18950	0
69	20230612	183900	3932993230	18950	18950	18950	18950	0
70	20230612	183800	3932993230	18950	18950	18950	18950	0
71	20230612	183700	3932993230	18950	18950	18950	18950	0
72	20230612	183600	3932993230	18950	18950	18950	18950	0
73	20230612	183500	3932993230	18950	18950	18950	18950	0
74	20230612	183400	3932993230	18950	18950	18950	18950	0
75	20230612	183300	3932993230	18950	18950	18950	18950	0
76	20230612	183200	3932993230	18950	18950	18950	18950	0
77	20230612	183100	3932993230	18950	18950	18950	18950	0
78	20230612	183000	3932993230	18950	18950	18950	18950	0
79	20230612	182900	3932993230	18950	18950	18950	18950	0
80	20230612	182800	3932993230	18950	18950	18950	18950	0
81	20230612	182700	3932993230	18950	18950	18950	18950	0
82	20230612	182600	3932993230	18950	18950	18950	18950	0
83	20230612	182500	3932993230	18950	18950	18950	18950	0
84	20230612	182400	3932993230	18950	18950	18950	18950	0
85	20230612	182300	3932993230	18950	18950	18950	18950	0
86	20230612	182200	3932993230	18950	18950	18950	18950	0
87	20230612	182100	3932993230	18950	18950	18950	18950	0
88	20230612	182000	3932993230	18950	18950	18950	18950	0
89	20230612	181900	3932993230	18950	18950	18950	18950	0
90	20230612	181800	3932993230	18950	18950	18950	18950	0
91	20230612	181700	3932993230	18950	18950	18950	18950	0
92	20230612	181600	3932993230	18950	18950	18950	18950	3672
93	20230612	181500	3932993230	18950	18950	18950	18950	0
94	20230612	181400	3932993230	18950	18950	18950	18950	0
95	20230612	181300	3932993230	18950	18950	18950	18950	0
96	20230612	181200	3932993230	18950	18950	18950	18950	0
97	20230612	181100	3932993230	18950	18950	18950	18950	0
98	20230612	181000	3932993230	18950	18950	18950	18950	0
99	20230612	180900	3932993230	18950	18950	18950	18950	0
100	20230612	180800	3932993230	18950	18950	18950	18950	0
101	20230612	180700	3932993230	18950	18950	18950	18950	0
102	20230612	180600	3932993230	18950	18950	18950	18950	0
103	20230612	180500	3932993230	18950	18950	18950	18950	0
104	20230612	180400	3932993230	18950	18950	18950	18950	0
105	20230612	180300	3932993230	18950	18950	18950	18950	0
106	20230612	180200	3932993230	18950	18950	18950	18950	0
107	20230612	180100	3932993230	18950	18950	18950	18950	0
108	20230612	180000	3932993230	18950	18950	18950	18950	0
109	20230612	175900	3932993230	18950	18950	18950	18950	0
110	20230612	175800	3932993230	18950	18950	18950	18950	0
111	20230612	175700	3932993230	18950	18950	18950	18950	0
112	20230612	175600	3932993230	18950	18950	18950	18950	0
113	20230612	175500	3932993230	18950	18950	18950	18950	0
114	20230612	175400	3932993230	18950	18950	18950	18950	0
115	20230612	175300	3932993230	18950	18950	18950	18950	0
116	20230612	175200	3932993230	18950	18950	18950	18950	0
117	20230612	175100	3932993230	18950	18950	18950	18950	0
118	20230612	175000	3932993230	18950	18950	18950	18950	0
119	20230612	174900	3932993230	18950	18950	18950	18950	0
120	20230612	174800	3932993230	18950	18950	18950	18950	0
121	20230612	174700	3932993230	18950	18950	18950	18950	0
122	20230612	174600	3932993230	18950	18950	18950	18950	3672
123	20230612	174500	3932993230	18950	18950	18950	18950	0
124	20230612	174400	3932993230	18950	18950	18950	18950	0
125	20230612	174300	3932993230	18950	18950	18950	18950	0
126	20230612	174200	3932993230	18950	18950	18950	18950	0
127	20230612	174100	3932993230	18950	18950	18950	18950	0
128	20230612	174000	3932993230	18950	18950	18950	18950	0
129	20230612	173900	3932993230	18950	18950	18950	18950	0
130	20230612	173800	3932993230	18950	18950	18950	18950	0
131	20230612	173700	3932993230	18950	18950	18950	18950	0
132	20230612	173600	3932993230	18950	18950	18950	18950	0
133	20230612	173500	3932993230	18950	18950	18950	18950	0
134	20230612	173400	3932993230	18950	18950	18950	18950	0
135	20230612	173300	3932993230	18950	18950	18950	18950	0
136	20230612	173200	3932993230	18950	18950	18950	18950	0
137	20230612	173100	3932993230	18950	18950	18950	18950	0
138	20230612	173000	3932993230	18950	18950	18950	18950	0
139	20230612	172900	3932993230	18950	18950	18950	18950	0
140	20230612	172800	3932993230	18950	18950	18950	18950	0
141	20230612	172700	3932993230	18950	18950	18950	18950	0
142	20230612	172600	3932993230	18950	18950	18950	18950	0
143	20230612	172500	3932993230	18950	18950	18950	18950	0
144	20230612	172400	3932993230	18950	18950	18950	18950	0
145	20230612	172300	3932993230	18950	18950	18950	18950	0
146	20230612	172200	3932993230	18950	18950	18950	18950	0
147	20230612	172100	3932993230	18950	18950	18950	18950	0
148	20230612	172000	3932993230	18950	18950	18950	18950	0
149	20230612	171900	3932993230	18950	18950	18950	18950	0
150	20230612	171800	3932993230	18950	18950	18950	18950	0
151	20230612	171700	3932993230	18950	18950	18950	18950	0
152	20230612	171600	3932993230	18950	18950	18950	18950	3672
153	20230612	171500	3932993230	18950	18950	18950	18950	0
154	20230612	171400	3932993230	18950	18950	18950	18950	0
155	20230612	171300	3932993230	18950	18950	18950	18950	0
156	20230612	171200	3932993230	18950	18950	18950	18950	0
157	20230612	171100	3932993230	18950	18950	18950	18950	0
158	20230612	171000	3932993230	18950	18950	18950	18950	0
159	20230612	170900	3932993230	18950	18950	18950	18950	0
160	20230612	170800	3932993230	18950	18950	18950	18950	0
161	20230612	170700	3932993230	18950	18950	18950	18950	0
162	20230612	170600	3932993230	18950	18950	18950	18950	0
163	20230612	170500	3932993230	18950	18950	18950	18950	0
164	20230612	170400	3932993230	18950	18950	18950	18950	0
165	20230612	170300	3932993230	18950	18950	18950	18950	0
166	20230612	170200	3932993230	18950	18950	18950	18950	0
167	20230612	170100	3932993230	18950	18950	18950	18950	0
168	20230612	170000	3932993230	18950	18950	18950	18950	0
169	20230612	165900	3932993230	18950	18950	18950	18950	0
170	20230612	165800	3932993230	18950	18950	18950	18950	0
171	20230612	165700	3932993230	18950	18950	18950	18950	0
172	20230612	165600	3932993230	18950	18950	18950	18950	0
173	20230612	165500	3932993230	18950	18950	18950	18950	0
174	20230612	165400	3932993230	18950	18950	18950	18950	0
175	20230612	165300	3932993230	18950	18950	18950	18950	0
176	20230612	165200	3932993230	18950	18950	18950	18950	0
177	20230612	165100	3932993230	18950	18950	18950	18950	0
178	20230612	165000	3932993230	18950	18950	18950	18950	0
179	20230612	164900	3932993230	18950	18950	18950	18950	0
180	20230612	164800	3932993230	18950	18950	18950	18950	0
181	20230612	164700	3932993230	18950	18950	18950	18950	0
182	20230612	164600	3932993230	18950	18950	18950	18950	3672
183	20230612	164500	3932993230	18950	18950	18950	18950	0
184	20230612	164400	3932993230	18950	18950	18950	18950	0
185	20230612	164300	3932993230	18950	18950	18950	18950	0
186	20230612	164200	3932993230	18950	18950	18950	18950	0
187	20230612	164100	3932993230	18950	18950	18950	18950	0
188	20230612	164000	3932993230	18950	18950	18950	18950	0
189	20230612	163900	3932993230	18950	18950	18950	18950	0
190	20230612	163800	3932993230	18950	18950	18950	18950	0
191	20230612	163700	3932993230	18950	18950	18950	18950	0
192	20230612	163600	3932993230	18950	18950	18950	18950	0
193	20230612	163500	3932993230	18950	18950	18950	18950	0
194	20230612	163400	3932993230	18950	18950	18950	18950	0
195	20230612	163300	3932993230	18950	18950	18950	18950	0
196	20230612	163200	3932993230	18950	18950	18950	18950	0
197	20230612	163100	3932993230	18950	18950	18950	18950	0
198	20230612	163000	3932993230	18950	18950	18950	18950	0
199	20230612	162900	3932993230	18950	18950	18950	18950	0
200	20230612	162800	3932993230	18950	18950	18950	18950	0
201	20230612	162700	3932993230	18950	18950	18950	18950	0
202	20230612	162600	3932993230	18950	18950	18950	18950	0
203	20230612	162500	3932993230	18950	18950	18950	18950	0
204	20230612	162400	3932993230	18950	18950	18950	18950	0
205	20230612	162300	3932993230	18950	18950	18950	18950	0
206	20230612	162200	3932993230	18950	18950	18950	18950	0
207	20230612	162100	3932993230	18950	18950	18950	18950	0
208	20230612	162000	3932993230	18950	18950	18950	18950	0
209	20230612	161900	3932993230	18950	18950	18950	18950	0
210	20230612	161800	3932993230	18950	18950	18950	18950	0
211	20230612	161700	3932993230	18950	18950	18950	18950	0
212	20230612	161600	3932993230	18950	18950	18950	18950	3672
213	20230612	161500	3932993230	18950	18950	18950	18950	0
214	20230612	161400	3932993230	18950	18950	18950	18950	0
215	20230612	161300	3932993230	18950	18950	18950	18950	0
216	20230612	161200	3932993230	18950	18950	18950	18950	0
217	20230612	161100	3932993230	18950	18950	18950	18950	0
218	20230612	161000	3932993230	18950	18950	18950	18950	0
219	20230612	160900	3932993230	18950	18950	18950	18950	0
220	20230612	160800	3932993230	18950	18950	18950	18950	0
221	20230612	160700	3932993230	18950	18950	18950	18950	0
222	20230612	160600	3932993230	18950	18950	18950	18950	0
223	20230612	160500	3932993230	18950	18950	18950	18950	0
224	20230612	160400	3932993230	18950	18950	18950	18950	0
225	20230612	160300	3932993230	18950	18950	18950	18950	0
226	20230612	160200	3932993230	18950	18950	18950	18950	0
227	20230612	160100	3932993230	18950	18950	18950	18950	0
228	20230612	160000	3932993230	18950	18950	18950	18950	0
229	20230612	155900	3932993230	18950	18950	18950	18950	0
230	20230612	155800	3932993230	18950	18950	18950	18950	0
231	20230612	155700	3932993230	18950	18950	18950	18950	0
232	20230612	155600	3932993230	18950	18950	18950	18950	0
233	20230612	155500	3932993230	18950	18950	18950	18950	0
234	20230612	155400	3932993230	18950	18950	18950	18950	0
235	20230612	155300	3932993230	18950	18950	18950	18950	0
236	20230612	155200	3932993230	18950	18950	18950	18950	0
237	20230612	155100	3932993230	18950	18950	18950	18950	0
238	20230612	155000	3932993230	18950	18950	18950	18950	0
239	20230612	154900	3932993230	18950	18950	18950	18950	0
240	20230612	154800	3932993230	18950	18950	18950	18950	0
241	20230612	154700	3932993230	18950	18950	18950	18950	0
242	20230612	154600	3932993230	18950	18950	18950	18950	3672
243	20230612	154500	3932993230	18950	18950	18950	18950	0
244	20230612	154400	3932993230	18950	18950	18950	18950	0
245	20230612	154300	3932993230	18950	18950	18950	18950	0
246	20230612	154200	3932993230	18950	18950	18950	18950	0
247	20230612	154100	3932993230	18950	18950	18950	18950	0
248	20230612	154000	3932993230	18950	18950	18950	18950	0
249	20230612	153900	3932993230	18950	18950	18950	18950	0
250	20230612	153800	3932993230	18950	18950	18950	18950	0
251	20230612	153700	3932993230	18950	18950	18950	18950	0
252	20230612	153600	3932993230	18950	18950	18950	18950	0
253	20230612	153500	3932993230	18950	18950	18950	18950	0
254	20230612	153400	3932993230	18950	18950	18950	18950	0
255	20230612	153300	3932993230	18950	18950	18950	18950	0
256	20230612	153200	3932993230	18950	18950	18950	18950	0
257	20230612	153100	3932993230	18950	18950	18950	18950	0
258	20230612	153000	3932993230	18950	18950	18950	18950	3672
259	20230612	152900	3863408830	18840	18840	18840	18840	0
260	20230612	152800	3863408830	18840	18840	18840	18840	0
261	20230612	152700	3863408830	18840	18840	18840	18840	0
262	20230612	152600	3863408830	18840	18840	18840	18840	0
263	20230612	152500	3863408830	18840	18840	18840	18840	0
264	20230612	152400	3863408830	18840	18840	18840	18840	0
265	20230612	152300	3863408830	18840	18840	18840	18840	0
266	20230612	152200	3863408830	18840	18840	18840	18840	0
267	20230612	152100	3863408830	18840	18840	18840	18840	0
268	20230612	152000	3863408830	18840	18840	18840	18840	0
269	20230612	151900	3863408830	18840	18840	18860	18840	1274
270	20230612	151800	3839400450	18840	18830	18840	18830	839
271	20230612	151700	3823597780	18830	18840	18840	18830	514
272	20230612	151600	3813915080	18830	18830	18840	18830	1554
273	20230612	151500	3784653040	18840	18830	18850	18830	186
274	20230612	151400	3781149970	18830	18830	18840	18820	1490
275	20230612	151300	3753106270	18830	18860	18860	18820	194
276	20230612	151200	3749450530	18860	18810	18870	18810	253
277	20230612	151100	3744681460	18810	18800	18840	18800	191
278	20230612	151000	3741086360	18800	18800	18800	18790	553
279	20230612	150900	3730692540	18830	18790	18830	18790	487
280	20230612	150800	3721531430	18780	18790	18810	18780	3392
281	20230612	150700	3657809720	18790	18860	18870	18790	2818
282	20230612	150600	3604758040	18880	18840	18900	18830	2284
283	20230612	150500	3561659570	18840	18920	18950	18780	9150
284	20230612	150400	3389452630	18870	19040	19040	18840	11631
285	20230612	150300	3169187400	19040	19430	19440	18880	26652
286	20230612	150200	2656558720	19450	18820	19500	18820	62721
287	20230612	150100	1446036940	18750	18750	18750	18750	50
288	20230612	150000	1445099440	18750	18750	18750	18750	2
289	20230612	145900	1445061940	18750	18810	18810	18750	489
290	20230612	145800	1435877920	18810	18810	18810	18810	54
291	20230612	145700	1434862180	18820	18820	18820	18780	215
292	20230612	145600	1430816480	18830	18830	18830	18830	1
293	20230612	145500	1430797650	18830	18830	18840	18740	349
294	20230612	145400	1424233150	18830	18750	18830	18750	2356
295	20230612	145300	1379990110	18750	18700	18750	18700	20
296	20230612	145200	1379615210	18750	18740	18750	18740	514
297	20230612	145100	1369978820	18700	18700	18700	18700	9
298	20230612	145000	1369810520	18700	18720	18720	18700	59
299	20230612	144900	1368706680	18710	18710	18710	18710	53
300	20230612	144800	1367715050	18740	18740	18740	18740	5
301	20230612	144700	1367621350	18750	18750	18750	18750	0
302	20230612	144600	1367621350	18750	18750	18750	18750	0
303	20230612	144500	1367621350	18750	18750	18750	18750	15
304	20230612	144400	1367340100	18700	18740	18740	18700	652
305	20230612	144300	1355146050	18740	18740	18740	18740	35
306	20230612	144200	1354490150	18740	18750	18750	18740	81
307	20230612	144100	1352971610	18750	18750	18750	18750	207
308	20230612	144000	1349090360	18750	18740	18750	18740	617
309	20230612	143900	1337526810	18730	18710	18730	18710	66
310	20230612	143800	1336290850	18710	18710	18710	18710	12
311	20230612	143700	1336066330	18710	18710	18710	18710	22
312	20230612	143600	1335654710	18710	18710	18710	18710	0
313	20230612	143500	1335654710	18710	18710	18710	18710	0
314	20230612	143400	1335654710	18710	18710	18710	18710	16
315	20230612	143300	1335355350	18720	18720	18720	18720	1
316	20230612	143200	1335336630	18720	18730	18730	18720	13
317	20230612	143100	1335093240	18710	18710	18710	18710	59
318	20230612	143000	1333989350	18690	18680	18690	18680	260
319	20230612	142900	1329130350	18670	18670	18670	18670	0
320	20230612	142800	1329130350	18670	18680	18680	18670	412
321	20230612	142700	1321438060	18680	18680	18680	18670	64
322	20230612	142600	1320243010	18680	18680	18680	18680	11
323	20230612	142500	1320037530	18680	18680	18680	18680	56
324	20230612	142400	1318991450	18680	18690	18690	18680	204
325	20230612	142300	1315180470	18680	18710	18710	18680	2
326	20230612	142200	1315143080	18680	18700	18700	18680	900
327	20230612	142100	1298324640	18710	18720	18720	18710	49
328	20230612	142000	1297407800	18710	18700	18710	18700	171
329	20230612	141900	1294209910	18710	18710	18710	18710	271
330	20230612	141800	1289139500	18710	18720	18720	18710	200
331	20230612	141700	1285397400	18710	18720	18720	18710	100
332	20230612	141600	1283525900	18730	18730	18730	18730	3
333	20230612	141500	1283469710	18730	18730	18730	18730	0
334	20230612	141400	1283469710	18730	18730	18730	18730	8
335	20230612	141300	1283319870	18740	18740	18740	18740	0
336	20230612	141200	1283319870	18740	18740	18740	18740	650
337	20230612	141100	1271138870	18730	18730	18730	18730	0
338	20230612	141000	1271138870	18730	18730	18730	18730	0
339	20230612	140900	1271138870	18730	18730	18730	18730	800
340	20230612	140800	1256154870	18730	18730	18730	18730	0
341	20230612	140700	1256154870	18730	18730	18730	18730	734
342	20230612	140600	1242407050	18730	18720	18730	18720	636
343	20230612	140500	1230501110	18720	18720	18720	18720	101
344	20230612	140400	1228610390	18730	18740	18740	18730	81
345	20230612	140300	1227093160	18740	18740	18740	18740	6
346	20230612	140200	1226980720	18740	18740	18740	18740	4
347	20230612	140100	1226905760	18730	18730	18730	18730	0
348	20230612	140000	1226905760	18730	18730	18730	18730	4
349	20230612	135900	1226830840	18730	18750	18750	18730	73
350	20230612	135800	1225463330	18750	18750	18750	18750	194
351	20230612	135700	1221825830	18750	18750	18750	18750	0
352	20230612	135600	1221825830	18750	18750	18750	18750	194
353	20230612	135500	1218188330	18750	18750	18750	18750	80
354	20230612	135400	1216688330	18760	18760	18760	18760	0
355	20230612	135300	1216688330	18760	18760	18760	18760	149
356	20230612	135200	1213893090	18760	18760	18760	18760	410
357	20230612	135100	1206201490	18760	18760	18760	18760	164
358	20230612	135000	1203124850	18750	18750	18750	18750	265
359	20230612	134900	1198156100	18730	18720	18730	18720	203
360	20230612	134800	1194354910	18730	18730	18750	18730	513
361	20230612	134700	1184743220	18730	18730	18730	18730	10
362	20230612	134600	1184555920	18730	18720	18730	18720	61
363	20230612	134500	1183413940	18720	18720	18720	18720	0
364	20230612	134400	1183413940	18720	18720	18720	18720	120
365	20230612	134300	1181167540	18710	18710	18710	18710	50
366	20230612	134200	1180232040	18700	18700	18700	18700	70
367	20230612	134100	1178923040	18710	18710	18710	18710	69
368	20230612	134000	1177632050	18700	18700	18700	18700	382
369	20230612	133900	1170488650	18700	18700	18700	18700	0
370	20230612	133800	1170488650	18700	18700	18700	18700	100
371	20230612	133700	1168618650	18700	18700	18700	18700	18
372	20230612	133600	1168282050	18700	18700	18710	18700	95
373	20230612	133500	1166505540	18700	18700	18700	18700	0
374	20230612	133400	1166505540	18700	18690	18700	18690	330
375	20230612	133300	1160334840	18700	18700	18700	18700	0
376	20230612	133200	1160334840	18700	18700	18700	18700	17
377	20230612	133100	1160016940	18690	18690	18690	18690	1
378	20230612	133000	1159998250	18690	18690	18690	18690	0
379	20230612	132900	1159998250	18690	18690	18690	18690	2
380	20230612	132800	1159960870	18700	18700	18700	18700	0
381	20230612	132700	1159960870	18700	18700	18700	18700	1
382	20230612	132600	1159942170	18700	18700	18700	18700	47
383	20230612	132500	1159063270	18700	18700	18700	18700	2
384	20230612	132400	1159025870	18700	18700	18700	18700	0
385	20230612	132300	1159025870	18700	18700	18700	18700	0
386	20230612	132200	1159025870	18700	18700	18700	18700	10
387	20230612	132100	1158838870	18700	18700	18700	18700	7
388	20230612	132000	1158707970	18700	18700	18700	18700	105
389	20230612	131900	1156744470	18700	18700	18700	18700	0
390	20230612	131800	1156744470	18700	18700	18700	18700	0
391	20230612	131700	1156744470	18700	18700	18700	18700	0
392	20230612	131600	1156744470	18700	18700	18700	18700	0
393	20230612	131500	1156744470	18700	18700	18700	18700	1
394	20230612	131400	1156725770	18700	18700	18700	18700	47
395	20230612	131300	1155846870	18680	18680	18680	18680	0
396	20230612	131200	1155846870	18680	18680	18680	18680	0
397	20230612	131100	1155846870	18680	18680	18680	18680	252
398	20230612	131000	1151139510	18680	18680	18680	18680	0
399	20230612	130900	1151139510	18680	18680	18680	18680	5
400	20230612	130800	1151046110	18670	18670	18670	18670	0
401	20230612	130700	1151046110	18670	18670	18670	18670	0
402	20230612	130600	1151046110	18670	18670	18670	18670	0
403	20230612	130500	1151046110	18670	18710	18710	18670	459
404	20230612	130400	1142471800	18680	18700	18700	18680	374
405	20230612	130300	1135482910	18700	18690	18700	18690	37
406	20230612	130200	1134791350	18700	18700	18700	18700	5
407	20230612	130100	1134697850	18710	18710	18710	18710	203
408	20230612	130000	1130899720	18720	18720	18720	18720	5
409	20230612	125900	1130806120	18730	18730	18730	18720	34
410	20230612	125800	1130169400	18730	18730	18730	18730	8
411	20230612	125700	1130019560	18720	18710	18720	18710	54
412	20230612	125600	1129009210	18690	18700	18700	18690	460
413	20230612	125500	1120407320	18690	18690	18690	18690	0
414	20230612	125400	1120407320	18690	18680	18690	18680	70
415	20230612	125300	1119099220	18690	18690	18690	18690	602
416	20230612	125200	1107847840	18690	18690	18690	18690	101
417	20230612	125100	1105960150	18690	18690	18690	18690	310
418	20230612	125000	1100166250	18690	18690	18690	18690	0
419	20230612	124900	1100166250	18690	18680	18690	18680	175
420	20230612	124800	1096896560	18680	18690	18690	18680	45
421	20230612	124700	1096055810	18690	18690	18690	18690	1
422	20230612	124600	1096037120	18690	18690	18690	18690	0
423	20230612	124500	1096037120	18690	18690	18690	18690	9
424	20230612	124400	1095868910	18680	18680	18680	18680	5
425	20230612	124300	1095775510	18680	18680	18680	18680	0
426	20230612	124200	1095775510	18680	18680	18680	18680	10
427	20230612	124100	1095588710	18680	18680	18680	18680	10
428	20230612	124000	1095401910	18680	18680	18680	18680	0
429	20230612	123900	1095401910	18680	18680	18680	18680	44
430	20230612	123800	1094579990	18680	18680	18680	18680	0
431	20230612	123700	1094579990	18680	18680	18680	18680	110
432	20230612	123600	1092525190	18680	18680	18680	18680	50
433	20230612	123500	1091591190	18680	18680	18680	18680	90
434	20230612	123400	1089909990	18680	18690	18690	18680	420
435	20230612	123300	1082064190	18690	18690	18690	18690	0
436	20230612	123200	1082064190	18690	18690	18690	18690	6
437	20230612	123100	1081952050	18690	18690	18690	18690	0
438	20230612	123000	1081952050	18690	18670	18690	18670	11
439	20230612	122900	1081746580	18680	18680	18680	18680	537
440	20230612	122800	1071715420	18680	18680	18680	18680	0
441	20230612	122700	1071715420	18680	18680	18680	18680	0
442	20230612	122600	1071715420	18680	18680	18680	18680	50
443	20230612	122500	1070781420	18680	18680	18680	18680	33
444	20230612	122400	1070164980	18690	18680	18690	18680	56
445	20230612	122300	1069118880	18680	18680	18680	18680	20
446	20230612	122200	1068745280	18690	18690	18690	18690	105
447	20230612	122100	1066782830	18690	18690	18690	18690	0
448	20230612	122000	1066782830	18690	18690	18690	18690	4
449	20230612	121900	1066708070	18700	18700	18700	18700	0
450	20230612	121800	1066708070	18700	18690	18700	18690	20
451	20230612	121700	1066334260	18690	18690	18690	18690	5
452	20230612	121600	1066240810	18670	18670	18670	18670	0
453	20230612	121500	1066240810	18670	18680	18680	18670	1482
454	20230612	121400	1038568110	18680	18680	18680	18680	435
455	20230612	121300	1030442310	18670	18680	18680	18670	27
456	20230612	121200	1029937960	18680	18680	18680	18680	144
457	20230612	121100	1027248040	18680	18680	18680	18680	197
458	20230612	121000	1023568080	18680	18680	18680	18680	0
459	20230612	120900	1023568080	18680	18680	18680	18680	605
460	20230612	120800	1012266680	18680	18680	18680	18680	95
461	20230612	120700	1010492080	18680	18680	18680	18680	2
462	20230612	120600	1010454720	18680	18680	18680	18680	0
463	20230612	120500	1010454720	18680	18670	18680	18670	61
464	20230612	120400	1009315740	18680	18700	18700	18680	227
465	20230612	120300	1005073180	18700	18700	18700	18700	21
466	20230612	120200	1004680480	18700	18700	18700	18700	15
467	20230612	120100	1004399980	18700	18700	18700	18700	9
468	20230612	120000	1004231680	18700	18690	18700	18690	102
469	20230612	115900	1002324780	18690	18690	18690	18690	50
470	20230612	115800	1001390280	18670	18670	18670	18670	0
471	20230612	115700	1001390280	18670	18670	18670	18670	0
472	20230612	115600	1001390280	18670	18670	18670	18670	0
473	20230612	115500	1001390280	18670	18670	18670	18670	100
474	20230612	115400	999523280	18670	18670	18670	18670	162
475	20230612	115300	996498740	18660	18660	18660	18660	1
476	20230612	115200	996480080	18670	18670	18670	18670	127
477	20230612	115100	994108990	18670	18670	18670	18670	1
478	20230612	115000	994090320	18660	18660	18660	18660	55
479	20230612	114900	993064020	18650	18660	18660	18650	6
480	20230612	114800	992952100	18660	18650	18660	18650	139
481	20230612	114700	990359730	18650	18650	18650	18650	0
482	20230612	114600	990359730	18650	18650	18650	18650	87
483	20230612	114500	988737180	18660	18660	18660	18660	4
484	20230612	114400	988662540	18660	18660	18660	18660	1
485	20230612	114300	988643880	18660	18660	18660	18660	0
486	20230612	114200	988643880	18660	18660	18660	18660	0
487	20230612	114100	988643880	18660	18660	18660	18660	101
488	20230612	114000	986759220	18660	18660	18660	18660	100
489	20230612	113900	984893220	18660	18670	18670	18660	372
490	20230612	113800	977951650	18670	18660	18670	18660	3
491	20230612	113700	977895650	18670	18680	18690	18670	318
492	20230612	113600	971956920	18690	18690	18690	18680	421
493	20230612	113500	964089530	18690	18690	18690	18690	172
494	20230612	113400	960874850	18700	18700	18700	18700	977
495	20230612	113300	942604950	18700	18700	18700	18700	124
496	20230612	113200	940286150	18710	18710	18710	18710	51
497	20230612	113100	939331940	18700	18700	18700	18700	23
498	20230612	113000	938901840	18710	18710	18710	18710	20
499	20230612	112900	938527640	18710	18710	18710	18710	5
500	20230612	112800	938434090	18710	18710	18710	18710	197
501	20230612	112700	934748220	18710	18710	18710	18710	155
502	20230612	112600	931848170	18710	18710	18710	18710	38
503	20230612	112500	931137190	18710	18710	18710	18710	2
504	20230612	112400	931099770	18710	18710	18710	18710	0
505	20230612	112300	931099770	18710	18710	18710	18710	0
506	20230612	112200	931099770	18710	18710	18710	18710	110
507	20230612	112100	929041670	18730	18730	18730	18730	0
508	20230612	112000	929041670	18730	18730	18730	18730	1
509	20230612	111900	929022940	18730	18730	18730	18730	0
510	20230612	111800	929022940	18730	18730	18730	18730	0
511	20230612	111700	929022940	18730	18730	18730	18730	20
512	20230612	111600	928648340	18710	18710	18710	18710	188
513	20230612	111500	925130860	18730	18730	18730	18730	5
514	20230612	111400	925037210	18710	18710	18710	18710	205
515	20230612	111300	921201660	18710	18710	18710	18700	250
516	20230612	111200	916524190	18750	18750	18750	18750	0
517	20230612	111100	916524190	18750	18710	18750	18710	116
518	20230612	111000	914350190	18750	18750	18750	18750	0
519	20230612	110900	914350190	18750	18750	18750	18750	2
520	20230612	110800	914312690	18750	18750	18750	18750	1
521	20230612	110700	914293940	18710	18710	18710	18710	106
522	20230612	110600	912310680	18710	18710	18720	18710	170
523	20230612	110500	909129960	18700	18740	18740	18700	440
524	20230612	110400	900899670	18740	18760	18760	18740	579
525	20230612	110300	890046190	18760	18760	18760	18760	0
526	20230612	110200	890046190	18760	18760	18760	18760	95
527	20230612	110100	888263990	18760	18760	18760	18750	253
528	20230612	110000	883518240	18760	18760	18760	18760	806
529	20230612	105900	868397680	18760	18760	18760	18750	112
530	20230612	105800	866297320	18760	18760	18760	18760	1
531	20230612	105700	866278560	18760	18760	18770	18760	991
532	20230612	105600	847687380	18770	18760	18770	18760	239
533	20230612	105500	843203720	18760	18760	18760	18760	105
534	20230612	105400	841233920	18760	18760	18760	18760	162
535	20230612	105300	838194800	18760	18760	18760	18760	3
536	20230612	105200	838138520	18760	18740	18770	18740	253
537	20230612	105100	833396310	18740	18740	18740	18740	14
538	20230612	105000	833133950	18730	18760	18760	18730	13
539	20230612	104900	832890340	18770	18740	18770	18740	291
540	20230612	104800	827430080	18730	18710	18730	18710	635
541	20230612	104700	815542240	18710	18700	18710	18700	100
542	20230612	104600	813671450	18700	18690	18700	18690	257
543	20230612	104500	808865560	18690	18680	18690	18680	48
544	20230612	104400	807968450	18680	18680	18680	18680	93
545	20230612	104300	806231210	18700	18700	18700	18680	26
546	20230612	104200	805745030	18700	18700	18700	18700	0
547	20230612	104100	805745030	18700	18700	18700	18700	0
548	20230612	104000	805745030	18700	18690	18700	18680	23
549	20230612	103900	805314960	18700	18700	18700	18700	8
550	20230612	103800	805165360	18680	18690	18700	18680	282
551	20230612	103700	799897470	18680	18690	18690	18680	61
552	20230612	103600	798757970	18680	18680	18680	18680	62
553	20230612	103500	797599810	18670	18670	18670	18670	24
554	20230612	103400	797151730	18670	18670	18670	18670	200
555	20230612	103300	793417730	18670	18670	18670	18670	1
556	20230612	103200	793399060	18670	18660	18670	18660	32
557	20230612	103100	792801630	18670	18660	18670	18660	30
558	20230612	103000	792241730	18660	18660	18660	18660	0
559	20230612	102900	792241730	18660	18660	18660	18660	0
560	20230612	102800	792241730	18660	18660	18660	18660	71
561	20230612	102700	790916870	18660	18670	18670	18660	296
562	20230612	102600	785392150	18660	18680	18680	18660	77
563	20230612	102500	783954650	18680	18650	18680	18650	202
564	20230612	102400	780184290	18680	18650	18680	18650	120
565	20230612	102300	777945690	18680	18650	18680	18650	23
566	20230612	102200	777516140	18680	18640	18680	18640	69
567	20230612	102100	776229380	18650	18650	18650	18650	114
568	20230612	102000	774103280	18650	18650	18650	18650	127
569	20230612	101900	771734730	18650	18650	18650	18650	312
570	20230612	101800	765915930	18650	18680	18680	18650	355
571	20230612	101700	759289950	18690	18700	18700	18690	42
572	20230612	101600	758504910	18690	18690	18690	18690	36
573	20230612	101500	757832070	18660	18670	18690	18660	1066
574	20230612	101400	737932850	18670	18630	18670	18630	660
575	20230612	101300	725618530	18630	18630	18630	18630	225
576	20230612	101200	721426780	18630	18630	18630	18630	48
577	20230612	101100	720532540	18620	18630	18630	18620	190
578	20230612	101000	716993340	18630	18630	18630	18630	269
579	20230612	100900	711981870	18630	18630	18630	18630	100
580	20230612	100800	710118870	18630	18630	18630	18630	0
581	20230612	100700	710118870	18630	18640	18640	18630	6
582	20230612	100600	710007080	18630	18630	18630	18630	110
583	20230612	100500	707957780	18610	18610	18610	18610	236
584	20230612	100400	703565820	18610	18620	18620	18610	1001
585	20230612	100300	684932510	18620	18620	18620	18620	83
586	20230612	100200	683387050	18620	18620	18620	18620	0
587	20230612	100100	683387050	18620	18620	18620	18620	10
588	20230612	100000	683200850	18620	18620	18620	18620	50
589	20230612	095900	682269850	18620	18630	18630	18620	335
590	20230612	095800	676031470	18650	18650	18650	18650	0
591	20230612	095700	676031470	18650	18650	18650	18630	216
592	20230612	095600	672007270	18650	18650	18650	18650	25
593	20230612	095500	671541020	18650	18650	18650	18650	1
594	20230612	095400	671522370	18630	18630	18630	18630	1
595	20230612	095300	671503740	18630	18640	18640	18630	319
596	20230612	095200	665559750	18640	18630	18650	18630	108
597	20230612	095100	663546210	18630	18630	18630	18630	0
598	20230612	095000	663546210	18630	18630	18660	18630	466
599	20230612	094900	654864330	18630	18630	18630	18630	39
600	20230612	094800	654137760	18620	18620	18620	18620	201
601	20230612	094700	650395140	18620	18620	18620	18620	314
602	20230612	094600	644548460	18670	18670	18670	18670	202
603	20230612	094500	640777120	18670	18670	18670	18610	598
604	20230612	094400	629629440	18670	18670	18670	18670	20
605	20230612	094300	629256040	18670	18670	18670	18670	10
606	20230612	094200	629069340	18680	18680	18680	18680	0
607	20230612	094100	629069340	18680	18680	18680	18680	235
608	20230612	094000	624679540	18680	18640	18680	18620	375
609	20230612	093900	617691720	18640	18640	18640	18640	195
610	20230612	093800	614056920	18620	18640	18640	18620	29
611	20230612	093700	613516740	18610	18610	18630	18610	251
612	20230612	093600	608843840	18610	18610	18610	18610	76
613	20230612	093500	607429480	18610	18610	18640	18610	431
614	20230612	093400	599408540	18610	18610	18620	18610	1070
615	20230612	093300	579489380	18610	18610	18610	18610	179
616	20230612	093200	576158190	18610	18620	18620	18610	161
617	20230612	093100	573160890	18610	18620	18620	18610	199
618	20230612	093000	569456380	18610	18620	18620	18610	1060
619	20230612	092900	549729190	18620	18610	18620	18610	429
620	20230612	092800	541743080	18620	18620	18620	18620	139
621	20230612	092700	539154900	18620	18630	18630	18610	1136
622	20230612	092600	518003610	18640	18680	18680	18640	220
623	20230612	092500	513897890	18680	18680	18680	18620	203
624	20230612	092400	510116890	18620	18630	18630	18620	551
625	20230612	092300	499856020	18620	18620	18630	18620	625
626	20230612	092200	488216520	18630	18630	18630	18620	511
627	20230612	092100	478699970	18630	18700	18700	18630	69
628	20230612	092000	477413230	18700	18660	18700	18620	1049
629	20230612	091900	457858420	18630	18630	18630	18630	638
630	20230612	091800	445972480	18640	18650	18660	18630	343
631	20230612	091700	439576300	18660	18670	18670	18660	655
632	20230612	091600	427352290	18670	18710	18710	18670	1426
633	20230612	091500	400688470	18710	18710	18710	18710	96
634	20230612	091400	398892310	18700	18700	18720	18700	256
635	20230612	091300	394103790	18710	18690	18710	18690	90
636	20230612	091200	392420900	18700	18700	18700	18690	175
637	20230612	091100	389148630	18660	18660	18700	18660	235
638	20230612	091000	384763450	18660	18660	18700	18660	638
639	20230612	090900	372857830	18660	18650	18660	18650	172
640	20230612	090800	369648530	18640	18650	18660	18640	248
641	20230612	090700	365023430	18650	18640	18650	18630	722
642	20230612	090600	351566810	18640	18710	18710	18640	441
643	20230612	090500	343331260	18720	18640	18720	18630	740
644	20230612	090400	329535330	18670	18630	18670	18550	2246
645	20230612	090300	287734020	18630	18740	18740	18530	1364
646	20230612	090200	262377720	18740	18830	18830	18120	11295
647	20230612	090100	53828070	18820	18990	18990	18820	842
648	20230612	090000	37900020	18990	18820	18990	18820	1722