KissMeData/048550/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204100	660229890	2830	2830	2830	2830	7657
3	20230612	204000	660229890	2830	2830	2830	2830	0
4	20230612	203900	660229890	2830	2830	2830	2830	0
5	20230612	203800	660229890	2830	2830	2830	2830	0
6	20230612	203700	660229890	2830	2830	2830	2830	0
7	20230612	203600	660229890	2830	2830	2830	2830	0
8	20230612	203500	660229890	2830	2830	2830	2830	0
9	20230612	203400	660229890	2830	2830	2830	2830	0
10	20230612	203300	660229890	2830	2830	2830	2830	0
11	20230612	203200	660229890	2830	2830	2830	2830	0
12	20230612	203100	660229890	2830	2830	2830	2830	0
13	20230612	203000	660229890	2830	2830	2830	2830	0
14	20230612	202900	660229890	2830	2830	2830	2830	0
15	20230612	202800	660229890	2830	2830	2830	2830	0
16	20230612	202700	660229890	2830	2830	2830	2830	0
17	20230612	202600	660229890	2830	2830	2830	2830	0
18	20230612	202500	660229890	2830	2830	2830	2830	0
19	20230612	202400	660229890	2830	2830	2830	2830	0
20	20230612	202300	660229890	2830	2830	2830	2830	0
21	20230612	202200	660229890	2830	2830	2830	2830	0
22	20230612	202100	660229890	2830	2830	2830	2830	0
23	20230612	202000	660229890	2830	2830	2830	2830	0
24	20230612	201900	660229890	2830	2830	2830	2830	0
25	20230612	201800	660229890	2830	2830	2830	2830	0
26	20230612	201700	660229890	2830	2830	2830	2830	0
27	20230612	201600	660229890	2830	2830	2830	2830	0
28	20230612	201500	660229890	2830	2830	2830	2830	0
29	20230612	201400	660229890	2830	2830	2830	2830	0
30	20230612	201300	660229890	2830	2830	2830	2830	0
31	20230612	201200	660229890	2830	2830	2830	2830	0
32	20230612	201100	660229890	2830	2830	2830	2830	7657
33	20230612	201000	660229890	2830	2830	2830	2830	0
34	20230612	200900	660229890	2830	2830	2830	2830	0
35	20230612	200800	660229890	2830	2830	2830	2830	0
36	20230612	200700	660229890	2830	2830	2830	2830	0
37	20230612	200600	660229890	2830	2830	2830	2830	0
38	20230612	200500	660229890	2830	2830	2830	2830	0
39	20230612	200400	660229890	2830	2830	2830	2830	0
40	20230612	200300	660229890	2830	2830	2830	2830	0
41	20230612	200200	660229890	2830	2830	2830	2830	0
42	20230612	200100	660229890	2830	2830	2830	2830	0
43	20230612	200000	660229890	2830	2830	2830	2830	0
44	20230612	195900	660229890	2830	2830	2830	2830	0
45	20230612	195800	660229890	2830	2830	2830	2830	0
46	20230612	195700	660229890	2830	2830	2830	2830	0
47	20230612	195600	660229890	2830	2830	2830	2830	0
48	20230612	195500	660229890	2830	2830	2830	2830	0
49	20230612	195400	660229890	2830	2830	2830	2830	0
50	20230612	195300	660229890	2830	2830	2830	2830	0
51	20230612	195200	660229890	2830	2830	2830	2830	0
52	20230612	195100	660229890	2830	2830	2830	2830	0
53	20230612	195000	660229890	2830	2830	2830	2830	0
54	20230612	194900	660229890	2830	2830	2830	2830	0
55	20230612	194800	660229890	2830	2830	2830	2830	0
56	20230612	194700	660229890	2830	2830	2830	2830	0
57	20230612	194600	660229890	2830	2830	2830	2830	0
58	20230612	194500	660229890	2830	2830	2830	2830	0
59	20230612	194400	660229890	2830	2830	2830	2830	0
60	20230612	194300	660229890	2830	2830	2830	2830	0
61	20230612	194200	660229890	2830	2830	2830	2830	0
62	20230612	194100	660229890	2830	2830	2830	2830	7657
63	20230612	194000	660229890	2830	2830	2830	2830	0
64	20230612	193900	660229890	2830	2830	2830	2830	0
65	20230612	193800	660229890	2830	2830	2830	2830	0
66	20230612	193700	660229890	2830	2830	2830	2830	0
67	20230612	193600	660229890	2830	2830	2830	2830	0
68	20230612	193500	660229890	2830	2830	2830	2830	0
69	20230612	193400	660229890	2830	2830	2830	2830	0
70	20230612	193300	660229890	2830	2830	2830	2830	0
71	20230612	193200	660229890	2830	2830	2830	2830	0
72	20230612	193100	660229890	2830	2830	2830	2830	0
73	20230612	193000	660229890	2830	2830	2830	2830	0
74	20230612	192900	660229890	2830	2830	2830	2830	0
75	20230612	192800	660229890	2830	2830	2830	2830	0
76	20230612	192700	660229890	2830	2830	2830	2830	0
77	20230612	192600	660229890	2830	2830	2830	2830	0
78	20230612	192500	660229890	2830	2830	2830	2830	0
79	20230612	192400	660229890	2830	2830	2830	2830	0
80	20230612	192300	660229890	2830	2830	2830	2830	0
81	20230612	192200	660229890	2830	2830	2830	2830	0
82	20230612	192100	660229890	2830	2830	2830	2830	0
83	20230612	192000	660229890	2830	2830	2830	2830	0
84	20230612	191900	660229890	2830	2830	2830	2830	0
85	20230612	191800	660229890	2830	2830	2830	2830	0
86	20230612	191700	660229890	2830	2830	2830	2830	0
87	20230612	191600	660229890	2830	2830	2830	2830	0
88	20230612	191500	660229890	2830	2830	2830	2830	0
89	20230612	191400	660229890	2830	2830	2830	2830	0
90	20230612	191300	660229890	2830	2830	2830	2830	0
91	20230612	191200	660229890	2830	2830	2830	2830	0
92	20230612	191100	660229890	2830	2830	2830	2830	7657
93	20230612	191000	660229890	2830	2830	2830	2830	0
94	20230612	190900	660229890	2830	2830	2830	2830	0
95	20230612	190800	660229890	2830	2830	2830	2830	0
96	20230612	190700	660229890	2830	2830	2830	2830	0
97	20230612	190600	660229890	2830	2830	2830	2830	0
98	20230612	190500	660229890	2830	2830	2830	2830	0
99	20230612	190400	660229890	2830	2830	2830	2830	0
100	20230612	190300	660229890	2830	2830	2830	2830	0
101	20230612	190200	660229890	2830	2830	2830	2830	0
102	20230612	190100	660229890	2830	2830	2830	2830	0
103	20230612	190000	660229890	2830	2830	2830	2830	0
104	20230612	185900	660229890	2830	2830	2830	2830	0
105	20230612	185800	660229890	2830	2830	2830	2830	0
106	20230612	185700	660229890	2830	2830	2830	2830	0
107	20230612	185600	660229890	2830	2830	2830	2830	0
108	20230612	185500	660229890	2830	2830	2830	2830	0
109	20230612	185400	660229890	2830	2830	2830	2830	0
110	20230612	185300	660229890	2830	2830	2830	2830	0
111	20230612	185200	660229890	2830	2830	2830	2830	0
112	20230612	185100	660229890	2830	2830	2830	2830	0
113	20230612	185000	660229890	2830	2830	2830	2830	0
114	20230612	184900	660229890	2830	2830	2830	2830	0
115	20230612	184800	660229890	2830	2830	2830	2830	0
116	20230612	184700	660229890	2830	2830	2830	2830	0
117	20230612	184600	660229890	2830	2830	2830	2830	0
118	20230612	184500	660229890	2830	2830	2830	2830	0
119	20230612	184400	660229890	2830	2830	2830	2830	0
120	20230612	184300	660229890	2830	2830	2830	2830	0
121	20230612	184200	660229890	2830	2830	2830	2830	0
122	20230612	184100	660229890	2830	2830	2830	2830	7657
123	20230612	184000	660229890	2830	2830	2830	2830	0
124	20230612	183900	660229890	2830	2830	2830	2830	0
125	20230612	183800	660229890	2830	2830	2830	2830	0
126	20230612	183700	660229890	2830	2830	2830	2830	0
127	20230612	183600	660229890	2830	2830	2830	2830	0
128	20230612	183500	660229890	2830	2830	2830	2830	0
129	20230612	183400	660229890	2830	2830	2830	2830	0
130	20230612	183300	660229890	2830	2830	2830	2830	0
131	20230612	183200	660229890	2830	2830	2830	2830	0
132	20230612	183100	660229890	2830	2830	2830	2830	0
133	20230612	183000	660229890	2830	2830	2830	2830	0
134	20230612	182900	660229890	2830	2830	2830	2830	0
135	20230612	182800	660229890	2830	2830	2830	2830	0
136	20230612	182700	660229890	2830	2830	2830	2830	0
137	20230612	182600	660229890	2830	2830	2830	2830	0
138	20230612	182500	660229890	2830	2830	2830	2830	0
139	20230612	182400	660229890	2830	2830	2830	2830	0
140	20230612	182300	660229890	2830	2830	2830	2830	0
141	20230612	182200	660229890	2830	2830	2830	2830	0
142	20230612	182100	660229890	2830	2830	2830	2830	0
143	20230612	182000	660229890	2830	2830	2830	2830	0
144	20230612	181900	660229890	2830	2830	2830	2830	0
145	20230612	181800	660229890	2830	2830	2830	2830	0
146	20230612	181700	660229890	2830	2830	2830	2830	0
147	20230612	181600	660229890	2830	2830	2830	2830	0
148	20230612	181500	660229890	2830	2830	2830	2830	0
149	20230612	181400	660229890	2830	2830	2830	2830	0
150	20230612	181300	660229890	2830	2830	2830	2830	0
151	20230612	181200	660229890	2830	2830	2830	2830	0
152	20230612	181100	660229890	2830	2830	2830	2830	7657
153	20230612	181000	660229890	2830	2830	2830	2830	0
154	20230612	180900	660229890	2830	2830	2830	2830	0
155	20230612	180800	660229890	2830	2830	2830	2830	0
156	20230612	180700	660229890	2830	2830	2830	2830	0
157	20230612	180600	660229890	2830	2830	2830	2830	0
158	20230612	180500	660229890	2830	2830	2830	2830	0
159	20230612	180400	660229890	2830	2830	2830	2830	0
160	20230612	180300	660229890	2830	2830	2830	2830	0
161	20230612	180200	660229890	2830	2830	2830	2830	0
162	20230612	180100	660229890	2830	2830	2830	2830	0
163	20230612	180000	660229890	2830	2830	2830	2830	0
164	20230612	175900	660229890	2830	2830	2830	2830	0
165	20230612	175800	660229890	2830	2830	2830	2830	0
166	20230612	175700	660229890	2830	2830	2830	2830	0
167	20230612	175600	660229890	2830	2830	2830	2830	0
168	20230612	175500	660229890	2830	2830	2830	2830	0
169	20230612	175400	660229890	2830	2830	2830	2830	0
170	20230612	175300	660229890	2830	2830	2830	2830	0
171	20230612	175200	660229890	2830	2830	2830	2830	0
172	20230612	175100	660229890	2830	2830	2830	2830	0
173	20230612	175000	660229890	2830	2830	2830	2830	0
174	20230612	174900	660229890	2830	2830	2830	2830	0
175	20230612	174800	660229890	2830	2830	2830	2830	0
176	20230612	174700	660229890	2830	2830	2830	2830	0
177	20230612	174600	660229890	2830	2830	2830	2830	0
178	20230612	174500	660229890	2830	2830	2830	2830	0
179	20230612	174400	660229890	2830	2830	2830	2830	0
180	20230612	174300	660229890	2830	2830	2830	2830	0
181	20230612	174200	660229890	2830	2830	2830	2830	0
182	20230612	174100	660229890	2830	2830	2830	2830	7657
183	20230612	174000	660229890	2830	2830	2830	2830	0
184	20230612	173900	660229890	2830	2830	2830	2830	0
185	20230612	173800	660229890	2830	2830	2830	2830	0
186	20230612	173700	660229890	2830	2830	2830	2830	0
187	20230612	173600	660229890	2830	2830	2830	2830	0
188	20230612	173500	660229890	2830	2830	2830	2830	0
189	20230612	173400	660229890	2830	2830	2830	2830	0
190	20230612	173300	660229890	2830	2830	2830	2830	0
191	20230612	173200	660229890	2830	2830	2830	2830	0
192	20230612	173100	660229890	2830	2830	2830	2830	0
193	20230612	173000	660229890	2830	2830	2830	2830	0
194	20230612	172900	660229890	2830	2830	2830	2830	0
195	20230612	172800	660229890	2830	2830	2830	2830	0
196	20230612	172700	660229890	2830	2830	2830	2830	0
197	20230612	172600	660229890	2830	2830	2830	2830	0
198	20230612	172500	660229890	2830	2830	2830	2830	0
199	20230612	172400	660229890	2830	2830	2830	2830	0
200	20230612	172300	660229890	2830	2830	2830	2830	0
201	20230612	172200	660229890	2830	2830	2830	2830	0
202	20230612	172100	660229890	2830	2830	2830	2830	0
203	20230612	172000	660229890	2830	2830	2830	2830	0
204	20230612	171900	660229890	2830	2830	2830	2830	0
205	20230612	171800	660229890	2830	2830	2830	2830	0
206	20230612	171700	660229890	2830	2830	2830	2830	0
207	20230612	171600	660229890	2830	2830	2830	2830	0
208	20230612	171500	660229890	2830	2830	2830	2830	0
209	20230612	171400	660229890	2830	2830	2830	2830	0
210	20230612	171300	660229890	2830	2830	2830	2830	0
211	20230612	171200	660229890	2830	2830	2830	2830	0
212	20230612	171100	660229890	2830	2830	2830	2830	7657
213	20230612	171000	660229890	2830	2830	2830	2830	0
214	20230612	170900	660229890	2830	2830	2830	2830	0
215	20230612	170800	660229890	2830	2830	2830	2830	0
216	20230612	170700	660229890	2830	2830	2830	2830	0
217	20230612	170600	660229890	2830	2830	2830	2830	0
218	20230612	170500	660229890	2830	2830	2830	2830	0
219	20230612	170400	660229890	2830	2830	2830	2830	0
220	20230612	170300	660229890	2830	2830	2830	2830	0
221	20230612	170200	660229890	2830	2830	2830	2830	0
222	20230612	170100	660229890	2830	2830	2830	2830	0
223	20230612	170000	660229890	2830	2830	2830	2830	0
224	20230612	165900	660229890	2830	2830	2830	2830	0
225	20230612	165800	660229890	2830	2830	2830	2830	0
226	20230612	165700	660229890	2830	2830	2830	2830	0
227	20230612	165600	660229890	2830	2830	2830	2830	0
228	20230612	165500	660229890	2830	2830	2830	2830	0
229	20230612	165400	660229890	2830	2830	2830	2830	0
230	20230612	165300	660229890	2830	2830	2830	2830	0
231	20230612	165200	660229890	2830	2830	2830	2830	0
232	20230612	165100	660229890	2830	2830	2830	2830	0
233	20230612	165000	660229890	2830	2830	2830	2830	0
234	20230612	164900	660229890	2830	2830	2830	2830	0
235	20230612	164800	660229890	2830	2830	2830	2830	0
236	20230612	164700	660229890	2830	2830	2830	2830	0
237	20230612	164600	660229890	2830	2830	2830	2830	0
238	20230612	164500	660229890	2830	2830	2830	2830	0
239	20230612	164400	660229890	2830	2830	2830	2830	0
240	20230612	164300	660229890	2830	2830	2830	2830	0
241	20230612	164200	660229890	2830	2830	2830	2830	0
242	20230612	164100	660229890	2830	2830	2830	2830	7657
243	20230612	164000	660229890	2830	2830	2830	2830	0
244	20230612	163900	660229890	2830	2830	2830	2830	0
245	20230612	163800	660229890	2830	2830	2830	2830	0
246	20230612	163700	660229890	2830	2830	2830	2830	0
247	20230612	163600	660229890	2830	2830	2830	2830	0
248	20230612	163500	660229890	2830	2830	2830	2830	0
249	20230612	163400	660229890	2830	2830	2830	2830	0
250	20230612	163300	660229890	2830	2830	2830	2830	0
251	20230612	163200	660229890	2830	2830	2830	2830	0
252	20230612	163100	660229890	2830	2830	2830	2830	0
253	20230612	163000	660229890	2830	2830	2830	2830	0
254	20230612	162900	660229890	2830	2830	2830	2830	0
255	20230612	162800	660229890	2830	2830	2830	2830	0
256	20230612	162700	660229890	2830	2830	2830	2830	0
257	20230612	162600	660229890	2830	2830	2830	2830	0
258	20230612	162500	660229890	2830	2830	2830	2830	0
259	20230612	162400	660229890	2830	2830	2830	2830	0
260	20230612	162300	660229890	2830	2830	2830	2830	0
261	20230612	162200	660229890	2830	2830	2830	2830	0
262	20230612	162100	660229890	2830	2830	2830	2830	0
263	20230612	162000	660229890	2830	2830	2830	2830	0
264	20230612	161900	660229890	2830	2830	2830	2830	0
265	20230612	161800	660229890	2830	2830	2830	2830	0
266	20230612	161700	660229890	2830	2830	2830	2830	0
267	20230612	161600	660229890	2830	2830	2830	2830	0
268	20230612	161500	660229890	2830	2830	2830	2830	0
269	20230612	161400	660229890	2830	2830	2830	2830	0
270	20230612	161300	660229890	2830	2830	2830	2830	0
271	20230612	161200	660229890	2830	2830	2830	2830	0
272	20230612	161100	660229890	2830	2830	2830	2830	7657
273	20230612	161000	660229890	2830	2830	2830	2830	0
274	20230612	160900	660229890	2830	2830	2830	2830	0
275	20230612	160800	660229890	2830	2830	2830	2830	0
276	20230612	160700	660229890	2830	2830	2830	2830	0
277	20230612	160600	660229890	2830	2830	2830	2830	0
278	20230612	160500	660229890	2830	2830	2830	2830	0
279	20230612	160400	660229890	2830	2830	2830	2830	0
280	20230612	160300	660229890	2830	2830	2830	2830	0
281	20230612	160200	660229890	2830	2830	2830	2830	0
282	20230612	160100	660229890	2830	2830	2830	2830	0
283	20230612	160000	660229890	2830	2830	2830	2830	0
284	20230612	155900	660229890	2830	2830	2830	2830	0
285	20230612	155800	660229890	2830	2830	2830	2830	0
286	20230612	155700	660229890	2830	2830	2830	2830	0
287	20230612	155600	660229890	2830	2830	2830	2830	0
288	20230612	155500	660229890	2830	2830	2830	2830	0
289	20230612	155400	660229890	2830	2830	2830	2830	0
290	20230612	155300	660229890	2830	2830	2830	2830	0
291	20230612	155200	660229890	2830	2830	2830	2830	0
292	20230612	155100	660229890	2830	2830	2830	2830	0
293	20230612	155000	660229890	2830	2830	2830	2830	0
294	20230612	154900	660229890	2830	2830	2830	2830	0
295	20230612	154800	660229890	2830	2830	2830	2830	0
296	20230612	154700	660229890	2830	2830	2830	2830	0
297	20230612	154600	660229890	2830	2830	2830	2830	0
298	20230612	154500	660229890	2830	2830	2830	2830	0
299	20230612	154400	660229890	2830	2830	2830	2830	0
300	20230612	154300	660229890	2830	2830	2830	2830	0
301	20230612	154200	660229890	2830	2830	2830	2830	0
302	20230612	154100	660229890	2830	2830	2830	2830	7657
303	20230612	154000	660229890	2830	2830	2830	2830	0
304	20230612	153900	660229890	2830	2830	2830	2830	0
305	20230612	153800	660229890	2830	2830	2830	2830	0
306	20230612	153700	660229890	2830	2830	2830	2830	0
307	20230612	153600	660229890	2830	2830	2830	2830	0
308	20230612	153500	660229890	2830	2830	2830	2830	0
309	20230612	153400	660229890	2830	2830	2830	2830	0
310	20230612	153300	660229890	2830	2830	2830	2830	0
311	20230612	153200	660229890	2830	2830	2830	2830	0
312	20230612	153100	660229890	2830	2830	2830	2830	0
313	20230612	153000	660229890	2830	2830	2830	2830	7657
314	20230612	152900	638560580	2820	2820	2820	2820	0
315	20230612	152800	638560580	2820	2820	2820	2820	0
316	20230612	152700	638560580	2820	2820	2820	2820	0
317	20230612	152600	638560580	2820	2820	2820	2820	0
318	20230612	152500	638560580	2820	2820	2820	2820	0
319	20230612	152400	638560580	2820	2820	2820	2820	0
320	20230612	152300	638560580	2820	2820	2820	2820	0
321	20230612	152200	638560580	2820	2820	2820	2820	0
322	20230612	152100	638560580	2820	2820	2820	2820	0
323	20230612	152000	638560580	2820	2820	2820	2820	0
324	20230612	151900	638560580	2820	2820	2825	2820	646
325	20230612	151800	636738765	2820	2820	2820	2820	91
326	20230612	151700	636482145	2820	2825	2825	2820	2279
327	20230612	151600	630046090	2820	2825	2825	2820	1810
328	20230612	151500	624941840	2820	2825	2825	2820	3501
329	20230612	151400	615069015	2825	2825	2825	2825	8
330	20230612	151300	615046415	2820	2820	2820	2820	30
331	20230612	151200	614961815	2825	2825	2825	2825	3
332	20230612	151100	614953340	2825	2825	2825	2825	584
333	20230612	151000	613303540	2825	2825	2825	2825	0
334	20230612	150900	613303540	2825	2825	2825	2825	44
335	20230612	150800	613179240	2825	2825	2825	2825	41
336	20230612	150700	613063415	2825	2825	2825	2825	0
337	20230612	150600	613063415	2825	2825	2825	2825	2294
338	20230612	150500	606582865	2825	2825	2825	2825	801
339	20230612	150400	604320040	2825	2825	2825	2825	2000
340	20230612	150300	598670040	2825	2825	2825	2825	1115
341	20230612	150200	595520165	2825	2825	2825	2825	1190
342	20230612	150100	592158415	2830	2830	2830	2830	27
343	20230612	150000	592082005	2830	2830	2830	2830	44
344	20230612	145900	591957485	2830	2830	2830	2830	50
345	20230612	145800	591815985	2830	2830	2830	2830	313
346	20230612	145700	590930195	2830	2830	2830	2830	10
347	20230612	145600	590901895	2830	2830	2830	2830	5
348	20230612	145500	590887745	2830	2830	2830	2830	10
349	20230612	145400	590859445	2830	2830	2830	2830	1233
350	20230612	145300	587370055	2825	2825	2825	2825	1
351	20230612	145200	587367230	2825	2825	2825	2825	5407
352	20230612	145100	572092455	2820	2820	2820	2820	1128
353	20230612	145000	568911495	2825	2820	2825	2820	50
354	20230612	144900	568770345	2820	2820	2820	2820	21
355	20230612	144800	568711125	2825	2820	2825	2820	200
356	20230612	144700	568146625	2820	2820	2820	2820	1986
357	20230612	144600	562546105	2825	2825	2825	2825	8
358	20230612	144500	562523505	2825	2825	2825	2825	12
359	20230612	144400	562489605	2825	2825	2825	2825	80
360	20230612	144300	562263605	2825	2825	2825	2825	3
361	20230612	144200	562255130	2820	2825	2825	2820	74
362	20230612	144100	562046445	2825	2825	2825	2825	2
363	20230612	144000	562040795	2820	2820	2820	2820	3
364	20230612	143900	562032335	2825	2825	2825	2825	0
365	20230612	143800	562032335	2825	2825	2825	2825	22
366	20230612	143700	561970185	2825	2825	2825	2825	280
367	20230612	143600	561179185	2825	2825	2825	2825	1040
368	20230612	143500	558241185	2825	2825	2825	2825	1
369	20230612	143400	558238360	2820	2820	2820	2820	500
370	20230612	143300	556828360	2825	2825	2825	2825	10
371	20230612	143200	556800110	2825	2820	2825	2820	9
372	20230612	143100	556774695	2820	2825	2825	2820	312
373	20230612	143000	555894800	2825	2825	2825	2825	50
374	20230612	142900	555753550	2825	2825	2825	2825	700
375	20230612	142800	553776050	2825	2820	2825	2820	16110
376	20230612	142700	508345800	2825	2825	2825	2825	40
377	20230612	142600	508232800	2830	2830	2830	2825	907
378	20230612	142500	505667240	2825	2825	2825	2820	4582
379	20230612	142400	492730135	2825	2825	2825	2825	3919
380	20230612	142300	481658960	2825	2825	2825	2825	150
381	20230612	142200	481235210	2830	2830	2830	2830	0
382	20230612	142100	481235210	2830	2830	2830	2830	36
383	20230612	142000	481133330	2830	2830	2830	2830	0
384	20230612	141900	481133330	2830	2830	2830	2830	0
385	20230612	141800	481133330	2830	2830	2830	2830	6
386	20230612	141700	481116350	2830	2830	2830	2830	53
387	20230612	141600	480966360	2830	2830	2830	2830	0
388	20230612	141500	480966360	2830	2830	2830	2830	0
389	20230612	141400	480966360	2830	2830	2830	2830	120
390	20230612	141300	480626760	2830	2830	2830	2830	0
391	20230612	141200	480626760	2830	2830	2830	2830	0
392	20230612	141100	480626760	2830	2830	2830	2830	25
393	20230612	141000	480556010	2830	2830	2830	2830	0
394	20230612	140900	480556010	2830	2825	2830	2825	8
395	20230612	140800	480533395	2825	2825	2825	2825	1
396	20230612	140700	480530570	2825	2825	2825	2825	896
397	20230612	140600	477999370	2825	2825	2825	2825	2000
398	20230612	140500	472349370	2825	2825	2825	2825	191
399	20230612	140400	471809795	2825	2825	2825	2825	1
400	20230612	140300	471806970	2820	2825	2825	2820	120
401	20230612	140200	471468035	2825	2825	2825	2825	221
402	20230612	140100	470843710	2825	2825	2825	2825	732
403	20230612	140000	468775810	2825	2825	2825	2825	0
404	20230612	135900	468775810	2825	2825	2825	2825	0
405	20230612	135800	468775810	2825	2825	2825	2825	3101
406	20230612	135700	460015485	2830	2830	2830	2830	100
407	20230612	135600	459732485	2825	2825	2825	2825	1010
408	20230612	135500	456879235	2825	2825	2825	2825	20
409	20230612	135400	456822735	2830	2830	2830	2830	50
410	20230612	135300	456681235	2830	2830	2830	2830	0
411	20230612	135200	456681235	2830	2830	2830	2825	234
412	20230612	135100	456020085	2830	2830	2830	2830	0
413	20230612	135000	456020085	2830	2830	2830	2830	5
414	20230612	134900	456005935	2830	2825	2830	2825	21
415	20230612	134800	455946605	2830	2830	2830	2830	0
416	20230612	134700	455946605	2830	2830	2830	2830	0
417	20230612	134600	455946605	2830	2830	2830	2830	0
418	20230612	134500	455946605	2830	2830	2830	2830	1
419	20230612	134400	455943775	2830	2830	2830	2830	0
420	20230612	134300	455943775	2830	2830	2830	2830	2
421	20230612	134200	455938115	2830	2830	2830	2830	1
422	20230612	134100	455935285	2825	2825	2825	2825	1000
423	20230612	134000	453110285	2830	2830	2830	2830	35
424	20230612	133900	453011235	2825	2825	2825	2825	0
425	20230612	133800	453011235	2825	2825	2825	2825	0
426	20230612	133700	453011235	2825	2825	2825	2825	210
427	20230612	133600	452417985	2825	2825	2825	2825	1
428	20230612	133500	452415160	2825	2825	2825	2825	0
429	20230612	133400	452415160	2825	2825	2825	2825	10
430	20230612	133300	452386910	2830	2830	2830	2830	0
431	20230612	133200	452386910	2830	2830	2830	2830	1034
432	20230612	133100	449460690	2825	2825	2825	2825	1
433	20230612	133000	449457865	2825	2825	2825	2825	0
434	20230612	132900	449457865	2825	2825	2825	2825	0
435	20230612	132800	449457865	2825	2825	2825	2825	0
436	20230612	132700	449457865	2825	2825	2825	2825	10
437	20230612	132600	449429615	2830	2830	2830	2830	10
438	20230612	132500	449401315	2830	2830	2830	2830	0
439	20230612	132400	449401315	2830	2830	2830	2830	176
440	20230612	132300	448903235	2830	2830	2830	2830	100
441	20230612	132200	448620235	2825	2825	2825	2825	386
442	20230612	132100	447529785	2825	2825	2825	2825	36
443	20230612	132000	447428085	2830	2830	2830	2830	1
444	20230612	131900	447425255	2830	2830	2830	2830	75
445	20230612	131800	447213005	2830	2830	2830	2830	1437
446	20230612	131700	443146295	2830	2830	2830	2830	1
447	20230612	131600	443143465	2830	2830	2830	2830	0
448	20230612	131500	443143465	2830	2830	2830	2830	0
449	20230612	131400	443143465	2830	2830	2830	2830	0
450	20230612	131300	443143465	2830	2830	2830	2830	0
451	20230612	131200	443143465	2830	2830	2830	2830	0
452	20230612	131100	443143465	2830	2835	2835	2830	2421
453	20230612	131000	436281580	2830	2830	2830	2830	4683
454	20230612	130900	423028690	2830	2830	2830	2830	0
455	20230612	130800	423028690	2830	2830	2830	2830	28
456	20230612	130700	422949450	2825	2825	2825	2825	0
457	20230612	130600	422949450	2825	2825	2825	2825	411
458	20230612	130500	421788375	2830	2830	2830	2830	3
459	20230612	130400	421779885	2825	2825	2825	2825	0
460	20230612	130300	421779885	2825	2825	2825	2825	601
461	20230612	130200	420082060	2825	2825	2825	2825	0
462	20230612	130100	420082060	2825	2825	2825	2825	10
463	20230612	130000	420053810	2825	2825	2825	2825	2307
464	20230612	125900	413536535	2825	2825	2825	2825	240
465	20230612	125800	412858535	2825	2825	2825	2825	100
466	20230612	125700	412576035	2825	2825	2825	2825	0
467	20230612	125600	412576035	2825	2825	2825	2825	1
468	20230612	125500	412573210	2825	2825	2825	2825	28
469	20230612	125400	412494110	2825	2825	2825	2825	175
470	20230612	125300	411999735	2825	2825	2825	2825	20
471	20230612	125200	411943235	2825	2825	2825	2825	12
472	20230612	125100	411909335	2825	2825	2825	2825	525
473	20230612	125000	410426210	2825	2825	2825	2825	0
474	20230612	124900	410426210	2825	2825	2825	2825	1153
475	20230612	124800	407168985	2830	2830	2830	2830	7
476	20230612	124700	407149175	2825	2825	2825	2825	20
477	20230612	124600	407092675	2825	2825	2825	2825	0
478	20230612	124500	407092675	2825	2825	2825	2825	149
479	20230612	124400	406671750	2825	2825	2825	2825	1
480	20230612	124300	406668925	2825	2830	2830	2825	840
481	20230612	124200	404293375	2830	2830	2830	2830	0
482	20230612	124100	404293375	2830	2825	2830	2825	390
483	20230612	124000	403189875	2825	2825	2825	2825	0
484	20230612	123900	403189875	2825	2825	2825	2825	0
485	20230612	123800	403189875	2825	2825	2825	2825	113
486	20230612	123700	402870650	2825	2825	2825	2825	2
487	20230612	123600	402865000	2825	2825	2825	2825	14
488	20230612	123500	402825450	2825	2825	2825	2825	89
489	20230612	123400	402574025	2825	2825	2825	2825	1203
490	20230612	123300	399175550	2825	2825	2825	2825	464
491	20230612	123200	397864750	2825	2825	2825	2825	3
492	20230612	123100	397856275	2820	2820	2820	2820	21
493	20230612	123000	397797055	2825	2825	2825	2820	553
494	20230612	122900	396237330	2820	2825	2825	2820	3602
495	20230612	122800	386078395	2825	2825	2825	2825	26
496	20230612	122700	386004945	2825	2825	2825	2825	201
497	20230612	122600	385437120	2825	2825	2825	2825	199
498	20230612	122500	384874945	2825	2825	2825	2825	225
499	20230612	122400	384239320	2825	2825	2825	2820	516
500	20230612	122300	382783325	2825	2825	2825	2825	231
501	20230612	122200	382130750	2825	2825	2825	2825	900
502	20230612	122100	379588250	2825	2825	2825	2825	1074
503	20230612	122000	376554200	2825	2825	2825	2825	11
504	20230612	121900	376523125	2825	2825	2825	2825	0
505	20230612	121800	376523125	2825	2825	2825	2825	67
506	20230612	121700	376333850	2830	2830	2830	2830	12
507	20230612	121600	376299890	2830	2830	2830	2830	68
508	20230612	121500	376107450	2830	2825	2830	2825	120
509	20230612	121400	375767950	2825	2825	2825	2825	88
510	20230612	121300	375519350	2825	2825	2825	2825	130
511	20230612	121200	375152100	2825	2825	2825	2825	595
512	20230612	121100	373471225	2825	2825	2825	2825	70
513	20230612	121000	373273475	2825	2825	2825	2825	601
514	20230612	120900	371575650	2825	2825	2825	2825	0
515	20230612	120800	371575650	2825	2825	2825	2825	195
516	20230612	120700	371024775	2830	2825	2830	2825	706
517	20230612	120600	369030300	2820	2825	2825	2820	1809
518	20230612	120500	363919925	2830	2830	2830	2830	10
519	20230612	120400	363891625	2825	2825	2825	2825	265
520	20230612	120300	363143000	2825	2825	2825	2825	3
521	20230612	120200	363134525	2825	2825	2825	2825	555
522	20230612	120100	361566650	2825	2825	2825	2825	612
523	20230612	120000	359837750	2825	2825	2825	2825	1988
524	20230612	115900	354221650	2825	2825	2825	2825	2
525	20230612	115800	354216000	2825	2825	2825	2825	200
526	20230612	115700	353651000	2825	2825	2825	2825	200
527	20230612	115600	353086000	2825	2825	2825	2825	1567
528	20230612	115500	348659225	2825	2825	2825	2820	414
529	20230612	115400	347490620	2825	2825	2825	2825	31
530	20230612	115300	347403045	2825	2825	2825	2825	13
531	20230612	115200	347366320	2820	2825	2825	2820	102
532	20230612	115100	347078670	2825	2825	2825	2825	110
533	20230612	115000	346767920	2825	2825	2825	2825	0
534	20230612	114900	346767920	2825	2825	2825	2825	3808
535	20230612	114800	336010320	2825	2825	2825	2825	380
536	20230612	114700	334936820	2825	2825	2825	2825	4
537	20230612	114600	334925520	2825	2825	2825	2825	45
538	20230612	114500	334798395	2825	2825	2825	2825	157
539	20230612	114400	334354870	2825	2825	2825	2825	30
540	20230612	114300	334270120	2825	2825	2825	2825	530
541	20230612	114200	332772870	2825	2825	2825	2825	3
542	20230612	114100	332764395	2820	2825	2825	2820	75
543	20230612	114000	332552540	2820	2825	2825	2820	23
544	20230612	113900	332487615	2825	2820	2825	2820	122
545	20230612	113800	332143565	2825	2825	2825	2820	513
546	20230612	113700	330694390	2825	2825	2825	2825	3091
547	20230612	113600	321962315	2825	2825	2825	2825	1176
548	20230612	113500	318640115	2830	2830	2830	2830	176
549	20230612	113400	318142035	2830	2825	2830	2825	26
550	20230612	113300	318068570	2830	2830	2830	2830	301
551	20230612	113200	317216740	2830	2830	2830	2830	0
552	20230612	113100	317216740	2830	2830	2830	2830	51
553	20230612	113000	317072410	2825	2825	2825	2825	200
554	20230612	112900	316507410	2825	2825	2825	2825	0
555	20230612	112800	316507410	2825	2825	2825	2825	29
556	20230612	112700	316425485	2825	2825	2825	2825	45
557	20230612	112600	316298360	2825	2825	2825	2825	0
558	20230612	112500	316298360	2825	2825	2825	2825	0
559	20230612	112400	316298360	2825	2825	2825	2825	605
560	20230612	112300	314589235	2825	2825	2825	2825	0
561	20230612	112200	314589235	2825	2825	2825	2825	0
562	20230612	112100	314589235	2825	2825	2825	2825	0
563	20230612	112000	314589235	2825	2830	2830	2825	16
564	20230612	111900	314544030	2825	2825	2825	2825	900
565	20230612	111800	312001530	2825	2825	2825	2825	850
566	20230612	111700	309600280	2825	2825	2825	2825	0
567	20230612	111600	309600280	2825	2830	2830	2825	962
568	20230612	111500	306879320	2830	2830	2830	2830	60
569	20230612	111400	306709520	2830	2830	2830	2830	0
570	20230612	111300	306709520	2830	2825	2830	2825	255
571	20230612	111200	305987895	2830	2830	2830	2825	58
572	20230612	111100	305823760	2830	2830	2830	2830	0
573	20230612	111000	305823760	2830	2830	2830	2830	0
574	20230612	110900	305823760	2830	2830	2830	2830	0
575	20230612	110800	305823760	2830	2830	2830	2830	0
576	20230612	110700	305823760	2830	2830	2830	2830	0
577	20230612	110600	305823760	2830	2830	2830	2830	26
578	20230612	110500	305750180	2830	2830	2830	2830	474
579	20230612	110400	304408760	2830	2825	2830	2825	6
580	20230612	110300	304391805	2825	2830	2830	2825	31
581	20230612	110200	304304080	2830	2830	2830	2830	200
582	20230612	110100	303738080	2830	2830	2830	2830	0
583	20230612	110000	303738080	2830	2830	2830	2830	0
584	20230612	105900	303738080	2830	2830	2830	2830	80
585	20230612	105800	303511680	2830	2835	2835	2830	3136
586	20230612	105700	294636775	2835	2835	2835	2835	20
587	20230612	105600	294580075	2835	2835	2835	2835	1255
588	20230612	105500	291022150	2835	2835	2835	2835	300
589	20230612	105400	290171650	2835	2830	2835	2830	30
590	20230612	105300	290086745	2835	2835	2835	2835	400
591	20230612	105200	288952745	2830	2830	2835	2830	194
592	20230612	105100	288403675	2825	2825	2825	2825	4
593	20230612	105000	288392375	2825	2835	2835	2825	5710
594	20230612	104900	272251350	2835	2835	2835	2835	2
595	20230612	104800	272245680	2830	2830	2830	2830	700
596	20230612	104700	270264680	2830	2835	2835	2830	1663
597	20230612	104600	265554775	2830	2830	2830	2830	10
598	20230612	104500	265526475	2830	2830	2830	2830	10
599	20230612	104400	265498175	2830	2830	2830	2830	2000
600	20230612	104300	259838175	2830	2830	2830	2830	604
601	20230612	104200	258128855	2830	2830	2830	2830	123
602	20230612	104100	257780765	2830	2835	2835	2830	4293
603	20230612	104000	245625110	2835	2835	2835	2835	906
604	20230612	103900	243056600	2830	2830	2830	2825	892
605	20230612	103800	240532250	2830	2830	2830	2830	2608
606	20230612	103700	233151610	2830	2835	2835	2830	1206
607	20230612	103600	229733480	2830	2830	2835	2830	259
608	20230612	103500	229000160	2830	2830	2830	2830	1585
609	20230612	103400	224514610	2830	2825	2830	2825	2057
610	20230612	103300	218693360	2825	2825	2825	2825	1763
611	20230612	103200	213712885	2825	2825	2825	2825	2498
612	20230612	103100	206656035	2820	2825	2825	2820	49
613	20230612	103000	206517730	2820	2825	2825	2820	63
614	20230612	102900	206339945	2825	2820	2825	2820	52
615	20230612	102800	206193175	2825	2820	2825	2820	1676
616	20230612	102700	201466790	2825	2820	2825	2820	56
617	20230612	102600	201308720	2825	2825	2825	2820	71
618	20230612	102500	201108370	2820	2820	2825	2820	96
619	20230612	102400	200837310	2830	2830	2830	2830	64
620	20230612	102300	200656190	2820	2820	2820	2820	0
621	20230612	102200	200656190	2820	2830	2830	2820	2752
622	20230612	102100	192881790	2825	2830	2830	2825	83
623	20230612	102000	192647245	2830	2830	2830	2825	142
624	20230612	101900	192245455	2825	2825	2830	2825	44
625	20230612	101800	192121080	2830	2830	2830	2825	66
626	20230612	101700	191934375	2830	2830	2830	2830	15
627	20230612	101600	191891925	2825	2830	2830	2825	18
628	20230612	101500	191841060	2825	2825	2825	2825	201
629	20230612	101400	191273235	2830	2830	2830	2830	5
630	20230612	101300	191259085	2830	2825	2830	2825	90
631	20230612	101200	191004585	2825	2825	2830	2825	239
632	20230612	101100	190329400	2825	2825	2825	2825	631
633	20230612	101000	188546825	2825	2825	2825	2825	0
634	20230612	100900	188546825	2825	2825	2825	2825	30
635	20230612	100800	188462075	2825	2830	2830	2825	575
636	20230612	100700	186836695	2830	2830	2830	2830	71
637	20230612	100600	186635765	2830	2830	2830	2830	3011
638	20230612	100500	178114635	2830	2830	2830	2830	18
639	20230612	100400	178063695	2825	2825	2830	2825	932
640	20230612	100300	175430770	2825	2825	2825	2825	0
641	20230612	100200	175430770	2825	2820	2825	2820	776
642	20230612	100100	173238805	2820	2820	2820	2820	500
643	20230612	100000	171828805	2820	2820	2820	2820	10
644	20230612	095900	171800605	2820	2820	2820	2820	28
645	20230612	095800	171721645	2825	2825	2825	2825	1
646	20230612	095700	171718820	2825	2825	2825	2825	520
647	20230612	095600	170249820	2825	2825	2825	2825	148
648	20230612	095500	169831720	2820	2820	2820	2820	100
649	20230612	095400	169549720	2815	2820	2820	2815	1678
650	20230612	095300	164825480	2815	2820	2820	2815	6723
651	20230612	095200	145869320	2830	2825	2830	2825	289
652	20230612	095100	145052880	2825	2825	2825	2825	0
653	20230612	095000	145052880	2825	2825	2825	2825	17
654	20230612	094900	145004855	2820	2825	2825	2820	134
655	20230612	094800	144626855	2825	2825	2825	2825	500
656	20230612	094700	143214355	2825	2825	2825	2825	20
657	20230612	094600	143157855	2825	2820	2825	2820	2
658	20230612	094500	143152210	2825	2825	2825	2825	35
659	20230612	094400	143053335	2825	2825	2825	2825	24
660	20230612	094300	142985535	2825	2825	2825	2825	1010
661	20230612	094200	140132285	2825	2825	2825	2825	3975
662	20230612	094100	128902910	2825	2825	2830	2825	3318
663	20230612	094000	119529525	2830	2825	2830	2825	18
664	20230612	093900	119478670	2825	2830	2830	2825	37
665	20230612	093800	119374110	2830	2830	2830	2830	410
666	20230612	093700	118213810	2835	2830	2835	2830	248
667	20230612	093600	117511965	2830	2825	2830	2825	1279
668	20230612	093500	113892920	2825	2825	2825	2825	13
669	20230612	093400	113856195	2825	2830	2830	2825	16
670	20230612	093300	113810960	2830	2830	2830	2830	8
671	20230612	093200	113788320	2825	2830	2830	2825	24
672	20230612	093100	113720510	2830	2830	2830	2825	118
673	20230612	093000	113387070	2825	2825	2825	2825	50
674	20230612	092900	113245820	2825	2825	2825	2825	136
675	20230612	092800	112861620	2835	2835	2835	2835	0
676	20230612	092700	112861620	2835	2825	2835	2820	135
677	20230612	092600	112480255	2825	2825	2825	2825	18
678	20230612	092500	112429405	2825	2825	2825	2825	606
679	20230612	092400	110717455	2825	2825	2825	2825	95
680	20230612	092300	110449080	2825	2825	2825	2825	397
681	20230612	092200	109327555	2820	2825	2825	2820	3859
682	20230612	092100	98431480	2825	2830	2830	2825	21
683	20230612	092000	98372120	2830	2830	2830	2830	146
684	20230612	091900	97958940	2830	2830	2830	2830	61
685	20230612	091800	97786310	2830	2825	2835	2825	272
686	20230612	091700	97017505	2825	2840	2840	2825	1010
687	20230612	091600	94163260	2840	2835	2840	2835	2905
688	20230612	091500	85918010	2835	2830	2835	2830	113
689	20230612	091400	85598215	2825	2825	2825	2825	1754
690	20230612	091300	80643165	2825	2825	2825	2825	0
691	20230612	091200	80643165	2825	2825	2825	2825	678
692	20230612	091100	78727815	2825	2825	2825	2825	1782
693	20230612	091000	73693665	2825	2825	2825	2825	2274
694	20230612	090900	67269615	2830	2830	2830	2830	1167
695	20230612	090800	63967005	2825	2825	2825	2820	3907
696	20230612	090700	52935085	2820	2825	2825	2820	588
697	20230612	090600	51276185	2825	2825	2825	2825	7
698	20230612	090500	51256410	2825	2825	2825	2825	850
699	20230612	090400	48855160	2825	2825	2825	2825	1125
700	20230612	090300	45677035	2825	2830	2830	2820	7348
701	20230612	090200	24925605	2825	2830	2830	2825	182
702	20230612	090100	24411155	2830	2825	2830	2825	2026
703	20230612	090000	18687585	2825	2835	2835	2825	6600