KissMeData/200710/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201500	2741023790	20050	20050	20050	20050	3183
3	20230612	201400	2741023790	20050	20050	20050	20050	0
4	20230612	201300	2741023790	20050	20050	20050	20050	0
5	20230612	201200	2741023790	20050	20050	20050	20050	0
6	20230612	201100	2741023790	20050	20050	20050	20050	0
7	20230612	201000	2741023790	20050	20050	20050	20050	0
8	20230612	200900	2741023790	20050	20050	20050	20050	0
9	20230612	200800	2741023790	20050	20050	20050	20050	0
10	20230612	200700	2741023790	20050	20050	20050	20050	0
11	20230612	200600	2741023790	20050	20050	20050	20050	0
12	20230612	200500	2741023790	20050	20050	20050	20050	0
13	20230612	200400	2741023790	20050	20050	20050	20050	0
14	20230612	200300	2741023790	20050	20050	20050	20050	0
15	20230612	200200	2741023790	20050	20050	20050	20050	0
16	20230612	200100	2741023790	20050	20050	20050	20050	0
17	20230612	200000	2741023790	20050	20050	20050	20050	0
18	20230612	195900	2741023790	20050	20050	20050	20050	0
19	20230612	195800	2741023790	20050	20050	20050	20050	0
20	20230612	195700	2741023790	20050	20050	20050	20050	0
21	20230612	195600	2741023790	20050	20050	20050	20050	0
22	20230612	195500	2741023790	20050	20050	20050	20050	0
23	20230612	195400	2741023790	20050	20050	20050	20050	0
24	20230612	195300	2741023790	20050	20050	20050	20050	0
25	20230612	195200	2741023790	20050	20050	20050	20050	0
26	20230612	195100	2741023790	20050	20050	20050	20050	0
27	20230612	195000	2741023790	20050	20050	20050	20050	0
28	20230612	194900	2741023790	20050	20050	20050	20050	0
29	20230612	194800	2741023790	20050	20050	20050	20050	0
30	20230612	194700	2741023790	20050	20050	20050	20050	0
31	20230612	194600	2741023790	20050	20050	20050	20050	0
32	20230612	194500	2741023790	20050	20050	20050	20050	3183
33	20230612	194400	2741023790	20050	20050	20050	20050	0
34	20230612	194300	2741023790	20050	20050	20050	20050	0
35	20230612	194200	2741023790	20050	20050	20050	20050	0
36	20230612	194100	2741023790	20050	20050	20050	20050	0
37	20230612	194000	2741023790	20050	20050	20050	20050	0
38	20230612	193900	2741023790	20050	20050	20050	20050	0
39	20230612	193800	2741023790	20050	20050	20050	20050	0
40	20230612	193700	2741023790	20050	20050	20050	20050	0
41	20230612	193600	2741023790	20050	20050	20050	20050	0
42	20230612	193500	2741023790	20050	20050	20050	20050	0
43	20230612	193400	2741023790	20050	20050	20050	20050	0
44	20230612	193300	2741023790	20050	20050	20050	20050	0
45	20230612	193200	2741023790	20050	20050	20050	20050	0
46	20230612	193100	2741023790	20050	20050	20050	20050	0
47	20230612	193000	2741023790	20050	20050	20050	20050	0
48	20230612	192900	2741023790	20050	20050	20050	20050	0
49	20230612	192800	2741023790	20050	20050	20050	20050	0
50	20230612	192700	2741023790	20050	20050	20050	20050	0
51	20230612	192600	2741023790	20050	20050	20050	20050	0
52	20230612	192500	2741023790	20050	20050	20050	20050	0
53	20230612	192400	2741023790	20050	20050	20050	20050	0
54	20230612	192300	2741023790	20050	20050	20050	20050	0
55	20230612	192200	2741023790	20050	20050	20050	20050	0
56	20230612	192100	2741023790	20050	20050	20050	20050	0
57	20230612	192000	2741023790	20050	20050	20050	20050	0
58	20230612	191900	2741023790	20050	20050	20050	20050	0
59	20230612	191800	2741023790	20050	20050	20050	20050	0
60	20230612	191700	2741023790	20050	20050	20050	20050	0
61	20230612	191600	2741023790	20050	20050	20050	20050	0
62	20230612	191500	2741023790	20050	20050	20050	20050	3183
63	20230612	191400	2741023790	20050	20050	20050	20050	0
64	20230612	191300	2741023790	20050	20050	20050	20050	0
65	20230612	191200	2741023790	20050	20050	20050	20050	0
66	20230612	191100	2741023790	20050	20050	20050	20050	0
67	20230612	191000	2741023790	20050	20050	20050	20050	0
68	20230612	190900	2741023790	20050	20050	20050	20050	0
69	20230612	190800	2741023790	20050	20050	20050	20050	0
70	20230612	190700	2741023790	20050	20050	20050	20050	0
71	20230612	190600	2741023790	20050	20050	20050	20050	0
72	20230612	190500	2741023790	20050	20050	20050	20050	0
73	20230612	190400	2741023790	20050	20050	20050	20050	0
74	20230612	190300	2741023790	20050	20050	20050	20050	0
75	20230612	190200	2741023790	20050	20050	20050	20050	0
76	20230612	190100	2741023790	20050	20050	20050	20050	0
77	20230612	190000	2741023790	20050	20050	20050	20050	0
78	20230612	185900	2741023790	20050	20050	20050	20050	0
79	20230612	185800	2741023790	20050	20050	20050	20050	0
80	20230612	185700	2741023790	20050	20050	20050	20050	0
81	20230612	185600	2741023790	20050	20050	20050	20050	0
82	20230612	185500	2741023790	20050	20050	20050	20050	0
83	20230612	185400	2741023790	20050	20050	20050	20050	0
84	20230612	185300	2741023790	20050	20050	20050	20050	0
85	20230612	185200	2741023790	20050	20050	20050	20050	0
86	20230612	185100	2741023790	20050	20050	20050	20050	0
87	20230612	185000	2741023790	20050	20050	20050	20050	0
88	20230612	184900	2741023790	20050	20050	20050	20050	0
89	20230612	184800	2741023790	20050	20050	20050	20050	0
90	20230612	184700	2741023790	20050	20050	20050	20050	0
91	20230612	184600	2741023790	20050	20050	20050	20050	0
92	20230612	184500	2741023790	20050	20050	20050	20050	3183
93	20230612	184400	2741023790	20050	20050	20050	20050	0
94	20230612	184300	2741023790	20050	20050	20050	20050	0
95	20230612	184200	2741023790	20050	20050	20050	20050	0
96	20230612	184100	2741023790	20050	20050	20050	20050	0
97	20230612	184000	2741023790	20050	20050	20050	20050	0
98	20230612	183900	2741023790	20050	20050	20050	20050	0
99	20230612	183800	2741023790	20050	20050	20050	20050	0
100	20230612	183700	2741023790	20050	20050	20050	20050	0
101	20230612	183600	2741023790	20050	20050	20050	20050	0
102	20230612	183500	2741023790	20050	20050	20050	20050	0
103	20230612	183400	2741023790	20050	20050	20050	20050	0
104	20230612	183300	2741023790	20050	20050	20050	20050	0
105	20230612	183200	2741023790	20050	20050	20050	20050	0
106	20230612	183100	2741023790	20050	20050	20050	20050	0
107	20230612	183000	2741023790	20050	20050	20050	20050	0
108	20230612	182900	2741023790	20050	20050	20050	20050	0
109	20230612	182800	2741023790	20050	20050	20050	20050	0
110	20230612	182700	2741023790	20050	20050	20050	20050	0
111	20230612	182600	2741023790	20050	20050	20050	20050	0
112	20230612	182500	2741023790	20050	20050	20050	20050	0
113	20230612	182400	2741023790	20050	20050	20050	20050	0
114	20230612	182300	2741023790	20050	20050	20050	20050	0
115	20230612	182200	2741023790	20050	20050	20050	20050	0
116	20230612	182100	2741023790	20050	20050	20050	20050	0
117	20230612	182000	2741023790	20050	20050	20050	20050	0
118	20230612	181900	2741023790	20050	20050	20050	20050	0
119	20230612	181800	2741023790	20050	20050	20050	20050	0
120	20230612	181700	2741023790	20050	20050	20050	20050	0
121	20230612	181600	2741023790	20050	20050	20050	20050	0
122	20230612	181500	2741023790	20050	20050	20050	20050	3183
123	20230612	181400	2741023790	20050	20050	20050	20050	0
124	20230612	181300	2741023790	20050	20050	20050	20050	0
125	20230612	181200	2741023790	20050	20050	20050	20050	0
126	20230612	181100	2741023790	20050	20050	20050	20050	0
127	20230612	181000	2741023790	20050	20050	20050	20050	0
128	20230612	180900	2741023790	20050	20050	20050	20050	0
129	20230612	180800	2741023790	20050	20050	20050	20050	0
130	20230612	180700	2741023790	20050	20050	20050	20050	0
131	20230612	180600	2741023790	20050	20050	20050	20050	0
132	20230612	180500	2741023790	20050	20050	20050	20050	0
133	20230612	180400	2741023790	20050	20050	20050	20050	0
134	20230612	180300	2741023790	20050	20050	20050	20050	0
135	20230612	180200	2741023790	20050	20050	20050	20050	0
136	20230612	180100	2741023790	20050	20050	20050	20050	0
137	20230612	180000	2741023790	20050	20050	20050	20050	0
138	20230612	175900	2741023790	20050	20050	20050	20050	0
139	20230612	175800	2741023790	20050	20050	20050	20050	0
140	20230612	175700	2741023790	20050	20050	20050	20050	0
141	20230612	175600	2741023790	20050	20050	20050	20050	0
142	20230612	175500	2741023790	20050	20050	20050	20050	0
143	20230612	175400	2741023790	20050	20050	20050	20050	0
144	20230612	175300	2741023790	20050	20050	20050	20050	0
145	20230612	175200	2741023790	20050	20050	20050	20050	0
146	20230612	175100	2741023790	20050	20050	20050	20050	0
147	20230612	175000	2741023790	20050	20050	20050	20050	0
148	20230612	174900	2741023790	20050	20050	20050	20050	0
149	20230612	174800	2741023790	20050	20050	20050	20050	0
150	20230612	174700	2741023790	20050	20050	20050	20050	0
151	20230612	174600	2741023790	20050	20050	20050	20050	0
152	20230612	174500	2741023790	20050	20050	20050	20050	3183
153	20230612	174400	2741023790	20050	20050	20050	20050	0
154	20230612	174300	2741023790	20050	20050	20050	20050	0
155	20230612	174200	2741023790	20050	20050	20050	20050	0
156	20230612	174100	2741023790	20050	20050	20050	20050	0
157	20230612	174000	2741023790	20050	20050	20050	20050	0
158	20230612	173900	2741023790	20050	20050	20050	20050	0
159	20230612	173800	2741023790	20050	20050	20050	20050	0
160	20230612	173700	2741023790	20050	20050	20050	20050	0
161	20230612	173600	2741023790	20050	20050	20050	20050	0
162	20230612	173500	2741023790	20050	20050	20050	20050	0
163	20230612	173400	2741023790	20050	20050	20050	20050	0
164	20230612	173300	2741023790	20050	20050	20050	20050	0
165	20230612	173200	2741023790	20050	20050	20050	20050	0
166	20230612	173100	2741023790	20050	20050	20050	20050	0
167	20230612	173000	2741023790	20050	20050	20050	20050	0
168	20230612	172900	2741023790	20050	20050	20050	20050	0
169	20230612	172800	2741023790	20050	20050	20050	20050	0
170	20230612	172700	2741023790	20050	20050	20050	20050	0
171	20230612	172600	2741023790	20050	20050	20050	20050	0
172	20230612	172500	2741023790	20050	20050	20050	20050	0
173	20230612	172400	2741023790	20050	20050	20050	20050	0
174	20230612	172300	2741023790	20050	20050	20050	20050	0
175	20230612	172200	2741023790	20050	20050	20050	20050	0
176	20230612	172100	2741023790	20050	20050	20050	20050	0
177	20230612	172000	2741023790	20050	20050	20050	20050	0
178	20230612	171900	2741023790	20050	20050	20050	20050	0
179	20230612	171800	2741023790	20050	20050	20050	20050	0
180	20230612	171700	2741023790	20050	20050	20050	20050	0
181	20230612	171600	2741023790	20050	20050	20050	20050	0
182	20230612	171500	2741023790	20050	20050	20050	20050	3183
183	20230612	171400	2741023790	20050	20050	20050	20050	0
184	20230612	171300	2741023790	20050	20050	20050	20050	0
185	20230612	171200	2741023790	20050	20050	20050	20050	0
186	20230612	171100	2741023790	20050	20050	20050	20050	0
187	20230612	171000	2741023790	20050	20050	20050	20050	0
188	20230612	170900	2741023790	20050	20050	20050	20050	0
189	20230612	170800	2741023790	20050	20050	20050	20050	0
190	20230612	170700	2741023790	20050	20050	20050	20050	0
191	20230612	170600	2741023790	20050	20050	20050	20050	0
192	20230612	170500	2741023790	20050	20050	20050	20050	0
193	20230612	170400	2741023790	20050	20050	20050	20050	0
194	20230612	170300	2741023790	20050	20050	20050	20050	0
195	20230612	170200	2741023790	20050	20050	20050	20050	0
196	20230612	170100	2741023790	20050	20050	20050	20050	0
197	20230612	170000	2741023790	20050	20050	20050	20050	0
198	20230612	165900	2741023790	20050	20050	20050	20050	0
199	20230612	165800	2741023790	20050	20050	20050	20050	0
200	20230612	165700	2741023790	20050	20050	20050	20050	0
201	20230612	165600	2741023790	20050	20050	20050	20050	0
202	20230612	165500	2741023790	20050	20050	20050	20050	0
203	20230612	165400	2741023790	20050	20050	20050	20050	0
204	20230612	165300	2741023790	20050	20050	20050	20050	0
205	20230612	165200	2741023790	20050	20050	20050	20050	0
206	20230612	165100	2741023790	20050	20050	20050	20050	0
207	20230612	165000	2741023790	20050	20050	20050	20050	0
208	20230612	164900	2741023790	20050	20050	20050	20050	0
209	20230612	164800	2741023790	20050	20050	20050	20050	0
210	20230612	164700	2741023790	20050	20050	20050	20050	0
211	20230612	164600	2741023790	20050	20050	20050	20050	0
212	20230612	164500	2741023790	20050	20050	20050	20050	3183
213	20230612	164400	2741023790	20050	20050	20050	20050	0
214	20230612	164300	2741023790	20050	20050	20050	20050	0
215	20230612	164200	2741023790	20050	20050	20050	20050	0
216	20230612	164100	2741023790	20050	20050	20050	20050	0
217	20230612	164000	2741023790	20050	20050	20050	20050	0
218	20230612	163900	2741023790	20050	20050	20050	20050	0
219	20230612	163800	2741023790	20050	20050	20050	20050	0
220	20230612	163700	2741023790	20050	20050	20050	20050	0
221	20230612	163600	2741023790	20050	20050	20050	20050	0
222	20230612	163500	2741023790	20050	20050	20050	20050	0
223	20230612	163400	2741023790	20050	20050	20050	20050	0
224	20230612	163300	2741023790	20050	20050	20050	20050	0
225	20230612	163200	2741023790	20050	20050	20050	20050	0
226	20230612	163100	2741023790	20050	20050	20050	20050	0
227	20230612	163000	2741023790	20050	20050	20050	20050	0
228	20230612	162900	2741023790	20050	20050	20050	20050	0
229	20230612	162800	2741023790	20050	20050	20050	20050	0
230	20230612	162700	2741023790	20050	20050	20050	20050	0
231	20230612	162600	2741023790	20050	20050	20050	20050	0
232	20230612	162500	2741023790	20050	20050	20050	20050	0
233	20230612	162400	2741023790	20050	20050	20050	20050	0
234	20230612	162300	2741023790	20050	20050	20050	20050	0
235	20230612	162200	2741023790	20050	20050	20050	20050	0
236	20230612	162100	2741023790	20050	20050	20050	20050	0
237	20230612	162000	2741023790	20050	20050	20050	20050	0
238	20230612	161900	2741023790	20050	20050	20050	20050	0
239	20230612	161800	2741023790	20050	20050	20050	20050	0
240	20230612	161700	2741023790	20050	20050	20050	20050	0
241	20230612	161600	2741023790	20050	20050	20050	20050	0
242	20230612	161500	2741023790	20050	20050	20050	20050	3183
243	20230612	161400	2741023790	20050	20050	20050	20050	0
244	20230612	161300	2741023790	20050	20050	20050	20050	0
245	20230612	161200	2741023790	20050	20050	20050	20050	0
246	20230612	161100	2741023790	20050	20050	20050	20050	0
247	20230612	161000	2741023790	20050	20050	20050	20050	0
248	20230612	160900	2741023790	20050	20050	20050	20050	0
249	20230612	160800	2741023790	20050	20050	20050	20050	0
250	20230612	160700	2741023790	20050	20050	20050	20050	0
251	20230612	160600	2741023790	20050	20050	20050	20050	0
252	20230612	160500	2741023790	20050	20050	20050	20050	0
253	20230612	160400	2741023790	20050	20050	20050	20050	0
254	20230612	160300	2741023790	20050	20050	20050	20050	0
255	20230612	160200	2741023790	20050	20050	20050	20050	0
256	20230612	160100	2741023790	20050	20050	20050	20050	0
257	20230612	160000	2741023790	20050	20050	20050	20050	0
258	20230612	155900	2741023790	20050	20050	20050	20050	0
259	20230612	155800	2741023790	20050	20050	20050	20050	0
260	20230612	155700	2741023790	20050	20050	20050	20050	0
261	20230612	155600	2741023790	20050	20050	20050	20050	0
262	20230612	155500	2741023790	20050	20050	20050	20050	0
263	20230612	155400	2741023790	20050	20050	20050	20050	0
264	20230612	155300	2741023790	20050	20050	20050	20050	0
265	20230612	155200	2741023790	20050	20050	20050	20050	0
266	20230612	155100	2741023790	20050	20050	20050	20050	0
267	20230612	155000	2741023790	20050	20050	20050	20050	0
268	20230612	154900	2741023790	20050	20050	20050	20050	0
269	20230612	154800	2741023790	20050	20050	20050	20050	0
270	20230612	154700	2741023790	20050	20050	20050	20050	0
271	20230612	154600	2741023790	20050	20050	20050	20050	0
272	20230612	154500	2741023790	20050	20050	20050	20050	3183
273	20230612	154400	2741023790	20050	20050	20050	20050	0
274	20230612	154300	2741023790	20050	20050	20050	20050	0
275	20230612	154200	2741023790	20050	20050	20050	20050	0
276	20230612	154100	2741023790	20050	20050	20050	20050	0
277	20230612	154000	2741023790	20050	20050	20050	20050	0
278	20230612	153900	2741023790	20050	20050	20050	20050	0
279	20230612	153800	2741023790	20050	20050	20050	20050	0
280	20230612	153700	2741023790	20050	20050	20050	20050	0
281	20230612	153600	2741023790	20050	20050	20050	20050	0
282	20230612	153500	2741023790	20050	20050	20050	20050	0
283	20230612	153400	2741023790	20050	20050	20050	20050	0
284	20230612	153300	2741023790	20050	20050	20050	20050	0
285	20230612	153200	2741023790	20050	20050	20050	20050	0
286	20230612	153100	2741023790	20050	20050	20050	20050	0
287	20230612	153000	2741023790	20050	20050	20050	20050	3183
288	20230612	152900	2677204640	20050	20050	20050	20050	0
289	20230612	152800	2677204640	20050	20050	20050	20050	0
290	20230612	152700	2677204640	20050	20050	20050	20050	0
291	20230612	152600	2677204640	20050	20050	20050	20050	0
292	20230612	152500	2677204640	20050	20050	20050	20050	0
293	20230612	152400	2677204640	20050	20050	20050	20050	0
294	20230612	152300	2677204640	20050	20050	20050	20050	0
295	20230612	152200	2677204640	20050	20050	20050	20050	0
296	20230612	152100	2677204640	20050	20050	20050	20050	0
297	20230612	152000	2677204640	20050	20050	20050	20050	0
298	20230612	151900	2677204640	20050	20100	20100	20050	1106
299	20230612	151800	2655013640	20100	20000	20100	20000	704
300	20230612	151700	2640897090	20000	20050	20050	20000	952
301	20230612	151600	2621811440	20050	20100	20100	20050	418
302	20230612	151500	2613429540	20050	20100	20100	20050	550
303	20230612	151400	2602393840	20100	20000	20100	20000	4250
304	20230612	151300	2517217090	20000	19990	20000	19990	1718
305	20230612	151200	2482857390	20000	19970	20000	19970	569
306	20230612	151100	2471482290	19970	19990	19990	19970	1280
307	20230612	151000	2445896530	20000	19990	20000	19990	1112
308	20230612	150900	2423661370	19990	19970	19990	19970	669
309	20230612	150800	2410291820	19950	19940	19970	19940	628
310	20230612	150700	2397760140	19940	19950	19950	19930	467
311	20230612	150600	2388444690	19950	19960	19960	19950	393
312	20230612	150500	2380601010	19980	19990	19990	19980	48
313	20230612	150400	2379641640	19990	20000	20000	19980	461
314	20230612	150300	2370424820	20000	20000	20050	20000	1927
315	20230612	150200	2331874470	20000	20000	20050	20000	543
316	20230612	150100	2321013070	20050	20000	20050	20000	2129
317	20230612	150000	2278398920	20000	19980	20000	19950	4746
318	20230612	145900	2183524990	19970	19860	19970	19860	8844
319	20230612	145800	2007453450	19860	19860	19860	19850	399
320	20230612	145700	1999531710	19850	19870	19870	19850	401
321	20230612	145600	1991565490	19880	19880	19880	19870	1273
322	20230612	145500	1966258950	19880	19880	19880	19870	231
323	20230612	145400	1961666970	19870	19870	19870	19870	1046
324	20230612	145300	1940882950	19880	19890	19890	19880	1158
325	20230612	145200	1917861120	19890	19870	19890	19870	831
326	20230612	145100	1901340880	19870	19880	19880	19870	64
327	20230612	145000	1900068590	19870	19860	19870	19860	160
328	20230612	144900	1896889500	19860	19860	19860	19860	149
329	20230612	144800	1893930360	19870	19870	19880	19870	1326
330	20230612	144700	1867582730	19870	19860	19870	19860	713
331	20230612	144600	1853417660	19860	19870	19870	19860	621
332	20230612	144500	1841079740	19860	19860	19860	19860	167
333	20230612	144400	1837763120	19850	19850	19860	19850	489
334	20230612	144300	1828053120	19850	19860	19860	19850	335
335	20230612	144200	1821402430	19860	19820	19860	19820	465
336	20230612	144100	1812173660	19870	19840	19870	19830	643
337	20230612	144000	1799409760	19830	19770	19830	19770	6976
338	20230612	143900	1661310920	19770	19780	19780	19770	95
339	20230612	143800	1659432670	19780	19770	19780	19770	116
340	20230612	143700	1657139140	19770	19770	19770	19770	199
341	20230612	143600	1653204910	19770	19770	19770	19770	69
342	20230612	143500	1651840780	19780	19770	19780	19770	58
343	20230612	143400	1650693950	19770	19770	19770	19770	102
344	20230612	143300	1648677410	19760	19760	19760	19760	0
345	20230612	143200	1648677410	19760	19760	19760	19760	200
346	20230612	143100	1644725410	19770	19770	19770	19770	2
347	20230612	143000	1644685870	19780	19760	19780	19760	1386
348	20230612	142900	1617281330	19760	19760	19760	19760	0
349	20230612	142800	1617281330	19760	19760	19760	19760	0
350	20230612	142700	1617281330	19760	19760	19760	19760	1
351	20230612	142600	1617261570	19740	19740	19740	19740	520
352	20230612	142500	1606996770	19740	19740	19740	19740	30
353	20230612	142400	1606404570	19740	19720	19740	19720	58
354	20230612	142300	1605260790	19710	19710	19710	19710	27
355	20230612	142200	1604728620	19720	19730	19730	19720	444
356	20230612	142100	1595969560	19730	19740	19740	19730	291
357	20230612	142000	1590226900	19740	19760	19760	19740	230
358	20230612	141900	1585684360	19760	19750	19760	19750	51
359	20230612	141800	1584676700	19760	19760	19760	19760	0
360	20230612	141700	1584676700	19760	19760	19760	19760	21
361	20230612	141600	1584261740	19760	19760	19760	19760	0
362	20230612	141500	1584261740	19760	19760	19760	19760	51
363	20230612	141400	1583253980	19760	19760	19760	19760	0
364	20230612	141300	1583253980	19760	19760	19760	19760	0
365	20230612	141200	1583253980	19760	19770	19770	19760	368
366	20230612	141100	1575979010	19770	19760	19770	19760	224
367	20230612	141000	1571551970	19760	19760	19760	19760	341
368	20230612	140900	1564813810	19760	19760	19760	19760	34
369	20230612	140800	1564141970	19760	19760	19760	19760	31
370	20230612	140700	1563529410	19760	19760	19760	19760	30
371	20230612	140600	1562936610	19760	19760	19760	19760	75
372	20230612	140500	1561454610	19760	19760	19760	19760	1
373	20230612	140400	1561434850	19730	19740	19740	19730	59
374	20230612	140300	1560270760	19760	19760	19760	19760	62
375	20230612	140200	1559045640	19760	19750	19760	19750	32
376	20230612	140100	1558413330	19750	19750	19750	19750	9
377	20230612	140000	1558235580	19750	19750	19750	19750	0
378	20230612	135900	1558235580	19750	19760	19760	19750	318
379	20230612	135800	1551955050	19750	19750	19750	19750	2
380	20230612	135700	1551915550	19770	19770	19770	19770	2
381	20230612	135600	1551876010	19770	19770	19770	19770	637
382	20230612	135500	1539282520	19770	19730	19770	19730	1651
383	20230612	135400	1506664820	19730	19730	19730	19720	238
384	20230612	135300	1501969180	19730	19710	19730	19710	18
385	20230612	135200	1501614250	19710	19710	19710	19710	1
386	20230612	135100	1501594540	19690	19690	19690	19690	0
387	20230612	135000	1501594540	19690	19700	19700	19690	100
388	20230612	134900	1499624590	19700	19710	19710	19700	77
389	20230612	134800	1498107020	19710	19720	19720	19710	63
390	20230612	134700	1496864760	19720	19720	19720	19720	0
391	20230612	134600	1496864760	19720	19720	19720	19720	34
392	20230612	134500	1496194280	19720	19720	19720	19720	30
393	20230612	134400	1495602680	19720	19720	19720	19720	0
394	20230612	134300	1495602680	19720	19710	19720	19710	38
395	20230612	134200	1494853370	19710	19700	19710	19700	82
396	20230612	134100	1493237500	19700	19680	19700	19680	97
397	20230612	134000	1491328500	19670	19670	19670	19670	20
398	20230612	133900	1490935100	19670	19670	19670	19670	0
399	20230612	133800	1490935100	19670	19700	19700	19670	75
400	20230612	133700	1489457930	19710	19720	19720	19710	165
401	20230612	133600	1486204780	19720	19710	19720	19710	35
402	20230612	133500	1485514780	19720	19710	19720	19710	40
403	20230612	133400	1484726080	19720	19720	19720	19720	33
404	20230612	133300	1484075320	19720	19710	19720	19710	67
405	20230612	133200	1482754430	19710	19710	19710	19710	55
406	20230612	133100	1481670380	19710	19710	19710	19710	42
407	20230612	133000	1480842560	19710	19700	19710	19700	30
408	20230612	132900	1480251460	19710	19700	19710	19700	80
409	20230612	132800	1478675360	19700	19650	19700	19650	261
410	20230612	132700	1473545340	19670	19670	19670	19670	45
411	20230612	132600	1472660190	19670	19690	19690	19670	86
412	20230612	132500	1470967390	19700	19700	19700	19700	2
413	20230612	132400	1470927990	19710	19720	19720	19710	212
414	20230612	132300	1466748970	19720	19720	19720	19720	31
415	20230612	132200	1466137650	19720	19720	19720	19720	0
416	20230612	132100	1466137650	19720	19720	19720	19720	30
417	20230612	132000	1465546050	19720	19720	19720	19720	40
418	20230612	131900	1464757250	19720	19730	19730	19720	22
419	20230612	131800	1464323240	19730	19730	19730	19730	31
420	20230612	131700	1463711610	19720	19720	19720	19720	10
421	20230612	131600	1463514410	19710	19710	19720	19710	32
422	20230612	131500	1462883480	19720	19720	19720	19720	0
423	20230612	131400	1462883480	19720	19720	19720	19720	41
424	20230612	131300	1462074960	19720	19720	19720	19720	33
425	20230612	131200	1461424200	19720	19720	19720	19720	5
426	20230612	131100	1461325600	19730	19730	19730	19730	5
427	20230612	131000	1461226950	19730	19670	19730	19670	2092
428	20230612	130900	1420026790	19680	19670	19680	19670	295
429	20230612	130800	1414223780	19640	19670	19670	19550	2971
430	20230612	130700	1355980050	19670	19670	19670	19670	0
431	20230612	130600	1355980050	19670	19670	19670	19670	489
432	20230612	130500	1346361420	19690	19680	19690	19680	32
433	20230612	130400	1345731360	19680	19690	19690	19660	79
434	20230612	130300	1344176520	19680	19680	19680	19680	25
435	20230612	130200	1343684520	19680	19680	19680	19680	0
436	20230612	130100	1343684520	19680	19680	19680	19680	36
437	20230612	130000	1342976040	19660	19690	19690	19660	38
438	20230612	125900	1342227970	19690	19680	19690	19680	47
439	20230612	125800	1341302660	19680	19680	19680	19680	0
440	20230612	125700	1341302660	19680	19670	19680	19670	101
441	20230612	125600	1339315980	19670	19680	19680	19670	178
442	20230612	125500	1335812950	19680	19680	19680	19680	150
443	20230612	125400	1332860950	19690	19690	19690	19690	1
444	20230612	125300	1332841260	19690	19690	19690	19690	0
445	20230612	125200	1332841260	19690	19690	19690	19690	0
446	20230612	125100	1332841260	19690	19690	19690	19690	79
447	20230612	125000	1331285750	19690	19690	19690	19690	9
448	20230612	124900	1331108540	19680	19680	19680	19680	110
449	20230612	124800	1328943740	19680	19680	19680	19680	50
450	20230612	124700	1327959740	19680	19690	19690	19680	13
451	20230612	124600	1327703890	19690	19710	19710	19690	56
452	20230612	124500	1326601210	19700	19700	19700	19700	534
453	20230612	124400	1316081410	19710	19720	19720	19710	285
454	20230612	124300	1310463730	19710	19710	19710	19710	125
455	20230612	124200	1307999980	19720	19720	19720	19720	28
456	20230612	124100	1307447820	19710	19720	19720	19700	60
457	20230612	124000	1306265510	19720	19700	19720	19700	70
458	20230612	123900	1304886150	19710	19710	19710	19710	96
459	20230612	123800	1302993990	19720	19720	19720	19720	270
460	20230612	123700	1297669590	19720	19720	19720	19720	110
461	20230612	123600	1295500390	19740	19740	19740	19740	0
462	20230612	123500	1295500390	19740	19750	19750	19740	133
463	20230612	123400	1292874960	19750	19750	19750	19750	34
464	20230612	123300	1292203460	19740	19740	19750	19740	124
465	20230612	123200	1289755690	19740	19720	19740	19720	31
466	20230612	123100	1289143950	19720	19720	19720	19720	0
467	20230612	123000	1289143950	19720	19720	19720	19720	0
468	20230612	122900	1289143950	19720	19720	19720	19720	86
469	20230612	122800	1287448030	19720	19720	19720	19720	0
470	20230612	122700	1287448030	19720	19740	19740	19720	222
471	20230612	122600	1283068250	19750	19740	19750	19740	201
472	20230612	122500	1279100500	19750	19750	19750	19740	618
473	20230612	122400	1266900590	19750	19730	19750	19730	231
474	20230612	122300	1262339850	19730	19730	19730	19730	57
475	20230612	122200	1261215240	19730	19720	19730	19720	80
476	20230612	122100	1259637310	19720	19720	19720	19700	106
477	20230612	122000	1257547590	19700	19700	19700	19700	5
478	20230612	121900	1257449090	19700	19700	19700	19700	305
479	20230612	121800	1251440590	19690	19690	19690	19680	41
480	20230612	121700	1250633550	19700	19700	19700	19700	35
481	20230612	121600	1249944050	19700	19700	19700	19680	68
482	20230612	121500	1248604650	19700	19680	19700	19680	51
483	20230612	121400	1247600930	19680	19650	19680	19650	158
484	20230612	121300	1244495140	19650	19630	19650	19630	16
485	20230612	121200	1244181000	19630	19620	19630	19620	216
486	20230612	121100	1239942750	19620	19620	19620	19620	0
487	20230612	121000	1239942750	19620	19620	19620	19620	31
488	20230612	120900	1239334530	19600	19600	19600	19600	50
489	20230612	120800	1238354530	19620	19620	19620	19620	29
490	20230612	120700	1237785550	19620	19620	19620	19620	10
491	20230612	120600	1237589350	19620	19600	19620	19600	5
492	20230612	120500	1237491290	19600	19590	19600	19550	1174
493	20230612	120400	1214511940	19590	19590	19590	19590	0
494	20230612	120300	1214511940	19590	19600	19600	19590	198
495	20230612	120200	1210631280	19600	19610	19620	19590	192
496	20230612	120100	1206866950	19620	19620	19620	19620	0
497	20230612	120000	1206866950	19620	19620	19620	19620	15
498	20230612	115900	1206572650	19610	19610	19610	19610	0
499	20230612	115800	1206572650	19610	19610	19610	19610	66
500	20230612	115700	1205278390	19610	19620	19620	19610	50
501	20230612	115600	1204297540	19620	19620	19620	19620	11
502	20230612	115500	1204081720	19620	19620	19620	19620	32
503	20230612	115400	1203453880	19620	19620	19620	19620	0
504	20230612	115300	1203453880	19620	19620	19620	19620	0
505	20230612	115200	1203453880	19620	19620	19620	19620	1
506	20230612	115100	1203434260	19620	19620	19620	19570	107
507	20230612	115000	1201337040	19630	19630	19630	19620	160
508	20230612	114900	1198197800	19620	19600	19620	19600	459
509	20230612	114800	1189201140	19590	19590	19590	19590	31
510	20230612	114700	1188593850	19550	19550	19550	19550	0
511	20230612	114600	1188593850	19550	19550	19550	19550	53
512	20230612	114500	1187557700	19550	19580	19590	19550	80
513	20230612	114400	1185992170	19590	19540	19590	19540	21
514	20230612	114300	1185581780	19540	19550	19550	19540	179
515	20230612	114200	1182083590	19550	19590	19590	19550	11
516	20230612	114100	1181868500	19550	19590	19600	19550	294
517	20230612	114000	1176120520	19600	19600	19600	19600	26
518	20230612	113900	1175610920	19600	19600	19600	19600	10
519	20230612	113800	1175414920	19600	19600	19600	19600	10
520	20230612	113700	1175218920	19600	19550	19600	19550	92
521	20230612	113600	1173420270	19550	19550	19550	19550	1
522	20230612	113500	1173400720	19600	19600	19600	19600	30
523	20230612	113400	1172812720	19600	19590	19600	19590	21
524	20230612	113300	1172401320	19590	19590	19590	19590	0
525	20230612	113200	1172401320	19590	19600	19600	19550	1235
526	20230612	113100	1148239350	19600	19630	19630	19600	685
527	20230612	113000	1134803200	19650	19650	19650	19650	51
528	20230612	112900	1133801050	19650	19680	19680	19650	344
529	20230612	112800	1127032400	19680	19700	19700	19680	222
530	20230612	112700	1122663020	19710	19730	19750	19710	373
531	20230612	112600	1115305260	19730	19750	19750	19730	598
532	20230612	112500	1103497240	19770	19770	19770	19770	3
533	20230612	112400	1103437930	19770	19770	19770	19770	0
534	20230612	112300	1103437930	19770	19770	19770	19770	1
535	20230612	112200	1103418160	19760	19760	19760	19760	217
536	20230612	112100	1099130240	19760	19760	19760	19760	86
537	20230612	112000	1097430880	19760	19780	19780	19760	898
538	20230612	111900	1079677400	19790	19790	19790	19790	1
539	20230612	111800	1079657610	19790	19780	19790	19780	51
540	20230612	111700	1078648820	19770	19770	19770	19770	650
541	20230612	111600	1065798320	19770	19760	19780	19760	184
542	20230612	111500	1062160780	19770	19770	19770	19770	0
543	20230612	111400	1062160780	19770	19770	19770	19770	245
544	20230612	111300	1057317130	19780	19780	19790	19780	94
545	20230612	111200	1055457780	19780	19780	19780	19780	720
546	20230612	111100	1041216180	19780	19780	19780	19780	0
547	20230612	111000	1041216180	19780	19760	19780	19760	137
548	20230612	110900	1038509030	19760	19760	19760	19760	2
549	20230612	110800	1038469510	19760	19760	19760	19760	206
550	20230612	110700	1034398950	19770	19770	19770	19760	29
551	20230612	110600	1033825890	19760	19770	19770	19760	142
552	20230612	110500	1031018850	19780	19780	19780	19780	0
553	20230612	110400	1031018850	19780	19760	19780	19760	322
554	20230612	110300	1024656110	19760	19770	19780	19760	230
555	20230612	110200	1020109020	19770	19780	19790	19770	283
556	20230612	110100	1014511460	19790	19790	19790	19790	139
557	20230612	110000	1011760650	19790	19780	19790	19770	312
558	20230612	105900	1005591400	19770	19730	19770	19730	293
559	20230612	105800	999799490	19720	19720	19720	19720	34
560	20230612	105700	999129010	19730	19750	19770	19730	299
561	20230612	105600	993222200	19780	19780	19780	19760	234
562	20230612	105500	988595990	19770	19790	19800	19770	637
563	20230612	105400	975987840	19790	19760	19790	19760	161
564	20230612	105300	972804650	19750	19760	19800	19750	250
565	20230612	105200	967864760	19760	19760	19760	19740	150
566	20230612	105100	964902760	19760	19770	19810	19760	3744
567	20230612	105000	890818240	19770	19730	19770	19730	1105
568	20230612	104900	868997980	19730	19650	19730	19650	2800
569	20230612	104800	813897330	19650	19600	19650	19600	123
570	20230612	104700	811483840	19600	19650	19650	19600	284
571	20230612	104600	805909950	19650	19650	19650	19650	1
572	20230612	104500	805890300	19650	19640	19650	19580	1793
573	20230612	104400	770734890	19650	19640	19650	19640	6
574	20230612	104300	770617040	19640	19650	19650	19640	336
575	20230612	104200	764016790	19650	19650	19650	19650	200
576	20230612	104100	760086790	19650	19660	19660	19650	436
577	20230612	104000	751515630	19660	19660	19660	19660	137
578	20230612	103900	748822210	19660	19670	19670	19660	953
579	20230612	103800	730083940	19680	19680	19680	19680	205
580	20230612	103700	726049540	19690	19690	19690	19690	0
581	20230612	103600	726049540	19690	19690	19690	19690	45
582	20230612	103500	725163490	19690	19680	19690	19680	155
583	20230612	103400	722112510	19670	19670	19670	19670	61
584	20230612	103300	720912640	19690	19680	19690	19680	59
585	20230612	103200	719751510	19690	19690	19690	19690	1
586	20230612	103100	719731820	19680	19690	19690	19680	220
587	20230612	103000	715402120	19690	19690	19690	19680	59
588	20230612	102900	714240460	19700	19700	19700	19700	107
589	20230612	102800	712132560	19700	19700	19700	19700	94
590	20230612	102700	710280760	19690	19680	19690	19670	325
591	20230612	102600	703883640	19680	19670	19680	19670	165
592	20230612	102500	700637310	19660	19660	19660	19660	80
593	20230612	102400	699064510	19660	19650	19660	19650	41
594	20230612	102300	698258550	19670	19670	19670	19670	1
595	20230612	102200	698238880	19670	19620	19670	19620	4
596	20230612	102100	698160350	19640	19600	19640	19600	1083
597	20230612	102000	676925150	19610	19600	19610	19600	298
598	20230612	101900	671083720	19600	19610	19610	19600	109
599	20230612	101800	668946860	19600	19600	19600	19600	25
600	20230612	101700	668456860	19600	19600	19600	19600	10
601	20230612	101600	668260860	19600	19600	19600	19600	50
602	20230612	101500	667280860	19600	19550	19600	19550	118
603	20230612	101400	664973810	19600	19600	19600	19600	1
604	20230612	101300	664954210	19550	19560	19560	19550	807
605	20230612	101200	649173990	19560	19570	19570	19560	106
606	20230612	101100	647099640	19610	19600	19620	19580	1009
607	20230612	101000	627332580	19600	19620	19620	19600	539
608	20230612	100900	616766860	19620	19620	19620	19610	86
609	20230612	100800	615079640	19610	19610	19610	19600	85
610	20230612	100700	613412940	19600	19600	19600	19600	86
611	20230612	100600	611727340	19600	19600	19600	19600	1
612	20230612	100500	611707740	19600	19600	19600	19600	119
613	20230612	100400	609375340	19620	19610	19620	19610	304
614	20230612	100300	603410900	19610	19630	19630	19610	3
615	20230612	100200	603352050	19630	19630	19630	19630	8
616	20230612	100100	603195010	19580	19590	19610	19580	67
617	20230612	100000	601882760	19600	19620	19640	19600	550
618	20230612	095900	591098300	19600	19600	19600	19590	220
619	20230612	095800	586788290	19600	19600	19600	19600	2
620	20230612	095700	586749090	19590	19600	19600	19590	474
621	20230612	095600	577460090	19600	19590	19600	19590	64
622	20230612	095500	576205980	19590	19600	19600	19590	3
623	20230612	095400	576147190	19590	19570	19590	19570	140
624	20230612	095300	573407340	19550	19540	19550	19540	904
625	20230612	095200	555734930	19540	19540	19540	19540	104
626	20230612	095100	553702770	19550	19570	19570	19550	804
627	20230612	095000	537984120	19570	19560	19570	19550	87
628	20230612	094900	536283210	19570	19550	19570	19550	31
629	20230612	094800	535677140	19550	19570	19570	19550	294
630	20230612	094700	529927130	19570	19600	19600	19570	144
631	20230612	094600	527105320	19610	19630	19630	19610	610
632	20230612	094500	515136740	19640	19650	19650	19640	406
633	20230612	094400	507160320	19660	19680	19680	19660	615
634	20230612	094300	495057280	19690	19690	19700	19690	333
635	20230612	094200	488500490	19690	19700	19700	19680	772
636	20230612	094100	473301630	19700	19700	19700	19690	286
637	20230612	094000	467670250	19700	19690	19700	19690	395
638	20230612	093900	459890370	19700	19710	19710	19690	414
639	20230612	093800	451737350	19710	19710	19710	19700	260
640	20230612	093700	446612850	19710	19690	19710	19690	474
641	20230612	093600	437276070	19690	19690	19690	19680	263
642	20230612	093500	432098600	19630	19690	19700	19630	643
643	20230612	093400	419462610	19700	19700	19700	19700	5
644	20230612	093300	419364110	19700	19550	19700	19550	1567
645	20230612	093200	388658440	19550	19540	19550	19530	298
646	20230612	093100	382836120	19540	19540	19540	19540	203
647	20230612	093000	378869500	19510	19510	19510	19510	100
648	20230612	092900	376918500	19500	19510	19510	19500	27
649	20230612	092800	376391820	19500	19510	19510	19500	172
650	20230612	092700	373037750	19510	19510	19510	19510	190
651	20230612	092600	369330850	19510	19510	19510	19510	2
652	20230612	092500	369291830	19500	19490	19500	19490	505
653	20230612	092400	359447930	19490	19500	19510	19490	604
654	20230612	092300	347671530	19510	19510	19510	19500	534
655	20230612	092200	337254250	19510	19520	19520	19510	214
656	20230612	092100	333077470	19530	19500	19540	19500	60
657	20230612	092000	331905940	19500	19500	19500	19500	652
658	20230612	091900	319191940	19480	19490	19490	19480	190
659	20230612	091800	315489440	19490	19530	19530	19490	865
660	20230612	091700	298616720	19530	19520	19530	19520	150
661	20230612	091600	295688420	19520	19490	19520	19480	380
662	20230612	091500	288281200	19490	19490	19490	19470	677
663	20230612	091400	275090540	19490	19490	19490	19490	1649
664	20230612	091300	242951530	19490	19480	19490	19480	181
665	20230612	091200	239425340	19480	19510	19510	19480	1462
666	20230612	091100	210907070	19510	19530	19530	19510	70
667	20230612	091000	209540770	19500	19520	19530	19500	968
668	20230612	090900	190655710	19520	19530	19530	19520	179
669	20230612	090800	187161150	19530	19580	19580	19530	229
670	20230612	090700	182682870	19580	19520	19580	19500	861
671	20230612	090600	165881720	19580	19610	19610	19500	1856
672	20230612	090500	129554700	19620	19650	19650	19620	257
673	20230612	090400	124508400	19650	19670	19670	19650	656
674	20230612	090300	111615830	19660	19670	19670	19660	510
675	20230612	090200	101589220	19670	19660	19800	19660	1445
676	20230612	090100	73032410	19650	19660	19660	19640	1690
677	20230612	090000	39824560	19650	19760	19760	19650	1802