KissMeData/081580/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183200	233658820	2975	2975	2975	2975	1836
3	20230612	183100	233658820	2975	2975	2975	2975	0
4	20230612	183000	233658820	2975	2975	2975	2975	0
5	20230612	182900	233658820	2975	2975	2975	2975	0
6	20230612	182800	233658820	2975	2975	2975	2975	0
7	20230612	182700	233658820	2975	2975	2975	2975	0
8	20230612	182600	233658820	2975	2975	2975	2975	0
9	20230612	182500	233658820	2975	2975	2975	2975	0
10	20230612	182400	233658820	2975	2975	2975	2975	0
11	20230612	182300	233658820	2975	2975	2975	2975	0
12	20230612	182200	233658820	2975	2975	2975	2975	0
13	20230612	182100	233658820	2975	2975	2975	2975	0
14	20230612	182000	233658820	2975	2975	2975	2975	0
15	20230612	181900	233658820	2975	2975	2975	2975	0
16	20230612	181800	233658820	2975	2975	2975	2975	0
17	20230612	181700	233658820	2975	2975	2975	2975	0
18	20230612	181600	233658820	2975	2975	2975	2975	0
19	20230612	181500	233658820	2975	2975	2975	2975	0
20	20230612	181400	233658820	2975	2975	2975	2975	0
21	20230612	181300	233658820	2975	2975	2975	2975	0
22	20230612	181200	233658820	2975	2975	2975	2975	0
23	20230612	181100	233658820	2975	2975	2975	2975	0
24	20230612	181000	233658820	2975	2975	2975	2975	0
25	20230612	180900	233658820	2975	2975	2975	2975	0
26	20230612	180800	233658820	2975	2975	2975	2975	0
27	20230612	180700	233658820	2975	2975	2975	2975	0
28	20230612	180600	233658820	2975	2975	2975	2975	0
29	20230612	180500	233658820	2975	2975	2975	2975	0
30	20230612	180400	233658820	2975	2975	2975	2975	0
31	20230612	180300	233658820	2975	2975	2975	2975	0
32	20230612	180200	233658820	2975	2975	2975	2975	1836
33	20230612	180100	233658820	2975	2975	2975	2975	0
34	20230612	180000	233658820	2975	2975	2975	2975	0
35	20230612	175900	233658820	2975	2975	2975	2975	0
36	20230612	175800	233658820	2975	2975	2975	2975	0
37	20230612	175700	233658820	2975	2975	2975	2975	0
38	20230612	175600	233658820	2975	2975	2975	2975	0
39	20230612	175500	233658820	2975	2975	2975	2975	0
40	20230612	175400	233658820	2975	2975	2975	2975	0
41	20230612	175300	233658820	2975	2975	2975	2975	0
42	20230612	175200	233658820	2975	2975	2975	2975	0
43	20230612	175100	233658820	2975	2975	2975	2975	0
44	20230612	175000	233658820	2975	2975	2975	2975	0
45	20230612	174900	233658820	2975	2975	2975	2975	0
46	20230612	174800	233658820	2975	2975	2975	2975	0
47	20230612	174700	233658820	2975	2975	2975	2975	0
48	20230612	174600	233658820	2975	2975	2975	2975	0
49	20230612	174500	233658820	2975	2975	2975	2975	0
50	20230612	174400	233658820	2975	2975	2975	2975	0
51	20230612	174300	233658820	2975	2975	2975	2975	0
52	20230612	174200	233658820	2975	2975	2975	2975	0
53	20230612	174100	233658820	2975	2975	2975	2975	0
54	20230612	174000	233658820	2975	2975	2975	2975	0
55	20230612	173900	233658820	2975	2975	2975	2975	0
56	20230612	173800	233658820	2975	2975	2975	2975	0
57	20230612	173700	233658820	2975	2975	2975	2975	0
58	20230612	173600	233658820	2975	2975	2975	2975	0
59	20230612	173500	233658820	2975	2975	2975	2975	0
60	20230612	173400	233658820	2975	2975	2975	2975	0
61	20230612	173300	233658820	2975	2975	2975	2975	0
62	20230612	173200	233658820	2975	2975	2975	2975	1836
63	20230612	173100	233658820	2975	2975	2975	2975	0
64	20230612	173000	233658820	2975	2975	2975	2975	0
65	20230612	172900	233658820	2975	2975	2975	2975	0
66	20230612	172800	233658820	2975	2975	2975	2975	0
67	20230612	172700	233658820	2975	2975	2975	2975	0
68	20230612	172600	233658820	2975	2975	2975	2975	0
69	20230612	172500	233658820	2975	2975	2975	2975	0
70	20230612	172400	233658820	2975	2975	2975	2975	0
71	20230612	172300	233658820	2975	2975	2975	2975	0
72	20230612	172200	233658820	2975	2975	2975	2975	0
73	20230612	172100	233658820	2975	2975	2975	2975	0
74	20230612	172000	233658820	2975	2975	2975	2975	0
75	20230612	171900	233658820	2975	2975	2975	2975	0
76	20230612	171800	233658820	2975	2975	2975	2975	0
77	20230612	171700	233658820	2975	2975	2975	2975	0
78	20230612	171600	233658820	2975	2975	2975	2975	0
79	20230612	171500	233658820	2975	2975	2975	2975	0
80	20230612	171400	233658820	2975	2975	2975	2975	0
81	20230612	171300	233658820	2975	2975	2975	2975	0
82	20230612	171200	233658820	2975	2975	2975	2975	0
83	20230612	171100	233658820	2975	2975	2975	2975	0
84	20230612	171000	233658820	2975	2975	2975	2975	0
85	20230612	170900	233658820	2975	2975	2975	2975	0
86	20230612	170800	233658820	2975	2975	2975	2975	0
87	20230612	170700	233658820	2975	2975	2975	2975	0
88	20230612	170600	233658820	2975	2975	2975	2975	0
89	20230612	170500	233658820	2975	2975	2975	2975	0
90	20230612	170400	233658820	2975	2975	2975	2975	0
91	20230612	170300	233658820	2975	2975	2975	2975	0
92	20230612	170200	233658820	2975	2975	2975	2975	1836
93	20230612	170100	233658820	2975	2975	2975	2975	0
94	20230612	170000	233658820	2975	2975	2975	2975	0
95	20230612	165900	233658820	2975	2975	2975	2975	0
96	20230612	165800	233658820	2975	2975	2975	2975	0
97	20230612	165700	233658820	2975	2975	2975	2975	0
98	20230612	165600	233658820	2975	2975	2975	2975	0
99	20230612	165500	233658820	2975	2975	2975	2975	0
100	20230612	165400	233658820	2975	2975	2975	2975	0
101	20230612	165300	233658820	2975	2975	2975	2975	0
102	20230612	165200	233658820	2975	2975	2975	2975	0
103	20230612	165100	233658820	2975	2975	2975	2975	0
104	20230612	165000	233658820	2975	2975	2975	2975	0
105	20230612	164900	233658820	2975	2975	2975	2975	0
106	20230612	164800	233658820	2975	2975	2975	2975	0
107	20230612	164700	233658820	2975	2975	2975	2975	0
108	20230612	164600	233658820	2975	2975	2975	2975	0
109	20230612	164500	233658820	2975	2975	2975	2975	0
110	20230612	164400	233658820	2975	2975	2975	2975	0
111	20230612	164300	233658820	2975	2975	2975	2975	0
112	20230612	164200	233658820	2975	2975	2975	2975	0
113	20230612	164100	233658820	2975	2975	2975	2975	0
114	20230612	164000	233658820	2975	2975	2975	2975	0
115	20230612	163900	233658820	2975	2975	2975	2975	0
116	20230612	163800	233658820	2975	2975	2975	2975	0
117	20230612	163700	233658820	2975	2975	2975	2975	0
118	20230612	163600	233658820	2975	2975	2975	2975	0
119	20230612	163500	233658820	2975	2975	2975	2975	0
120	20230612	163400	233658820	2975	2975	2975	2975	0
121	20230612	163300	233658820	2975	2975	2975	2975	0
122	20230612	163200	233658820	2975	2975	2975	2975	1836
123	20230612	163100	233658820	2975	2975	2975	2975	0
124	20230612	163000	233658820	2975	2975	2975	2975	0
125	20230612	162900	233658820	2975	2975	2975	2975	0
126	20230612	162800	233658820	2975	2975	2975	2975	0
127	20230612	162700	233658820	2975	2975	2975	2975	0
128	20230612	162600	233658820	2975	2975	2975	2975	0
129	20230612	162500	233658820	2975	2975	2975	2975	0
130	20230612	162400	233658820	2975	2975	2975	2975	0
131	20230612	162300	233658820	2975	2975	2975	2975	0
132	20230612	162200	233658820	2975	2975	2975	2975	0
133	20230612	162100	233658820	2975	2975	2975	2975	0
134	20230612	162000	233658820	2975	2975	2975	2975	0
135	20230612	161900	233658820	2975	2975	2975	2975	0
136	20230612	161800	233658820	2975	2975	2975	2975	0
137	20230612	161700	233658820	2975	2975	2975	2975	0
138	20230612	161600	233658820	2975	2975	2975	2975	0
139	20230612	161500	233658820	2975	2975	2975	2975	0
140	20230612	161400	233658820	2975	2975	2975	2975	0
141	20230612	161300	233658820	2975	2975	2975	2975	0
142	20230612	161200	233658820	2975	2975	2975	2975	0
143	20230612	161100	233658820	2975	2975	2975	2975	0
144	20230612	161000	233658820	2975	2975	2975	2975	0
145	20230612	160900	233658820	2975	2975	2975	2975	0
146	20230612	160800	233658820	2975	2975	2975	2975	0
147	20230612	160700	233658820	2975	2975	2975	2975	0
148	20230612	160600	233658820	2975	2975	2975	2975	0
149	20230612	160500	233658820	2975	2975	2975	2975	0
150	20230612	160400	233658820	2975	2975	2975	2975	0
151	20230612	160300	233658820	2975	2975	2975	2975	0
152	20230612	160200	233658820	2975	2975	2975	2975	1836
153	20230612	160100	233658820	2975	2975	2975	2975	0
154	20230612	160000	233658820	2975	2975	2975	2975	0
155	20230612	155900	233658820	2975	2975	2975	2975	0
156	20230612	155800	233658820	2975	2975	2975	2975	0
157	20230612	155700	233658820	2975	2975	2975	2975	0
158	20230612	155600	233658820	2975	2975	2975	2975	0
159	20230612	155500	233658820	2975	2975	2975	2975	0
160	20230612	155400	233658820	2975	2975	2975	2975	0
161	20230612	155300	233658820	2975	2975	2975	2975	0
162	20230612	155200	233658820	2975	2975	2975	2975	0
163	20230612	155100	233658820	2975	2975	2975	2975	0
164	20230612	155000	233658820	2975	2975	2975	2975	0
165	20230612	154900	233658820	2975	2975	2975	2975	0
166	20230612	154800	233658820	2975	2975	2975	2975	0
167	20230612	154700	233658820	2975	2975	2975	2975	0
168	20230612	154600	233658820	2975	2975	2975	2975	0
169	20230612	154500	233658820	2975	2975	2975	2975	0
170	20230612	154400	233658820	2975	2975	2975	2975	0
171	20230612	154300	233658820	2975	2975	2975	2975	0
172	20230612	154200	233658820	2975	2975	2975	2975	0
173	20230612	154100	233658820	2975	2975	2975	2975	0
174	20230612	154000	233658820	2975	2975	2975	2975	0
175	20230612	153900	233658820	2975	2975	2975	2975	0
176	20230612	153800	233658820	2975	2975	2975	2975	0
177	20230612	153700	233658820	2975	2975	2975	2975	0
178	20230612	153600	233658820	2975	2975	2975	2975	0
179	20230612	153500	233658820	2975	2975	2975	2975	0
180	20230612	153400	233658820	2975	2975	2975	2975	0
181	20230612	153300	233658820	2975	2975	2975	2975	0
182	20230612	153200	233658820	2975	2975	2975	2975	1836
183	20230612	153100	233658820	2975	2975	2975	2975	0
184	20230612	153000	233658820	2975	2975	2975	2975	1836
185	20230612	152900	228196720	2975	2975	2975	2975	0
186	20230612	152800	228196720	2975	2975	2975	2975	0
187	20230612	152700	228196720	2975	2975	2975	2975	0
188	20230612	152600	228196720	2975	2975	2975	2975	0
189	20230612	152500	228196720	2975	2975	2975	2975	0
190	20230612	152400	228196720	2975	2975	2975	2975	0
191	20230612	152300	228196720	2975	2975	2975	2975	0
192	20230612	152200	228196720	2975	2975	2975	2975	0
193	20230612	152100	228196720	2975	2975	2975	2975	0
194	20230612	152000	228196720	2975	2975	2975	2975	0
195	20230612	151900	228196720	2975	2975	2975	2975	4
196	20230612	151800	228184820	2975	2975	2975	2975	1
197	20230612	151700	228181845	2975	2975	2975	2975	0
198	20230612	151600	228181845	2975	2975	2975	2975	0
199	20230612	151500	228181845	2975	2975	2975	2970	6375
200	20230612	151400	209245545	2975	2975	2975	2975	3
201	20230612	151300	209236620	2975	2970	2975	2970	1021
202	20230612	151200	206203750	2970	2970	2970	2970	3
203	20230612	151100	206194840	2970	2965	2970	2965	461
204	20230612	151000	204827110	2965	2965	2965	2965	2
205	20230612	150900	204821180	2965	2965	2965	2965	63
206	20230612	150800	204634385	2965	2965	2965	2965	366
207	20230612	150700	203549195	2970	2970	2970	2970	337
208	20230612	150600	202548305	2960	2960	2960	2960	672
209	20230612	150500	200559185	2955	2955	2955	2955	574
210	20230612	150400	198863015	2950	2950	2950	2950	200
211	20230612	150300	198273015	2950	2950	2950	2950	1539
212	20230612	150200	193732965	2955	2955	2955	2955	314
213	20230612	150100	192805095	2955	2955	2955	2955	1
214	20230612	150000	192802140	2960	2960	2960	2960	0
215	20230612	145900	192802140	2960	2960	2960	2960	0
216	20230612	145800	192802140	2960	2960	2960	2960	117
217	20230612	145700	192455820	2955	2955	2955	2955	60
218	20230612	145600	192278520	2960	2960	2960	2960	100
219	20230612	145500	191982520	2960	2955	2960	2950	3181
220	20230612	145400	182583435	2950	2950	2950	2950	600
221	20230612	145300	180813435	2950	2950	2950	2950	0
222	20230612	145200	180813435	2950	2950	2950	2950	0
223	20230612	145100	180813435	2950	2950	2950	2950	600
224	20230612	145000	179043435	2945	2945	2945	2945	0
225	20230612	144900	179043435	2945	2945	2945	2945	0
226	20230612	144800	179043435	2945	2945	2945	2945	0
227	20230612	144700	179043435	2945	2945	2945	2945	67
228	20230612	144600	178846120	2945	2945	2945	2945	160
229	20230612	144500	178374920	2945	2945	2945	2945	110
230	20230612	144400	178050970	2955	2955	2955	2955	0
231	20230612	144300	178050970	2955	2955	2955	2955	2
232	20230612	144200	178045060	2945	2945	2945	2945	0
233	20230612	144100	178045060	2945	2945	2945	2945	0
234	20230612	144000	178045060	2945	2945	2945	2945	0
235	20230612	143900	178045060	2945	2945	2945	2945	1
236	20230612	143800	178042115	2945	2945	2945	2945	200
237	20230612	143700	177453115	2945	2945	2945	2945	0
238	20230612	143600	177453115	2945	2945	2945	2945	0
239	20230612	143500	177453115	2945	2945	2945	2945	0
240	20230612	143400	177453115	2945	2945	2945	2945	0
241	20230612	143300	177453115	2945	2945	2945	2945	1
242	20230612	143200	177450170	2955	2955	2955	2955	1
243	20230612	143100	177447215	2955	2955	2955	2955	0
244	20230612	143000	177447215	2955	2950	2955	2950	1833
245	20230612	142900	172038855	2950	2950	2950	2950	0
246	20230612	142800	172038855	2950	2950	2950	2950	123
247	20230612	142700	171676005	2940	2940	2940	2940	0
248	20230612	142600	171676005	2940	2940	2940	2940	0
249	20230612	142500	171676005	2940	2940	2940	2940	0
250	20230612	142400	171676005	2940	2940	2940	2940	0
251	20230612	142300	171676005	2940	2940	2940	2940	0
252	20230612	142200	171676005	2940	2940	2940	2940	0
253	20230612	142100	171676005	2940	2940	2940	2940	0
254	20230612	142000	171676005	2940	2940	2940	2940	0
255	20230612	141900	171676005	2940	2940	2940	2940	0
256	20230612	141800	171676005	2940	2940	2940	2940	1
257	20230612	141700	171673065	2945	2945	2945	2945	0
258	20230612	141600	171673065	2945	2950	2950	2945	377
259	20230612	141500	170560920	2955	2955	2955	2955	0
260	20230612	141400	170560920	2955	2955	2955	2955	0
261	20230612	141300	170560920	2955	2955	2955	2955	0
262	20230612	141200	170560920	2955	2955	2955	2955	0
263	20230612	141100	170560920	2955	2955	2955	2955	0
264	20230612	141000	170560920	2955	2955	2955	2955	0
265	20230612	140900	170560920	2955	2955	2955	2955	7
266	20230612	140800	170540235	2950	2950	2950	2950	0
267	20230612	140700	170540235	2950	2950	2950	2950	0
268	20230612	140600	170540235	2950	2950	2950	2950	0
269	20230612	140500	170540235	2950	2950	2950	2950	0
270	20230612	140400	170540235	2950	2950	2950	2950	1
271	20230612	140300	170537285	2950	2950	2950	2950	1
272	20230612	140200	170534335	2950	2950	2950	2950	0
273	20230612	140100	170534335	2950	2950	2950	2950	40
274	20230612	140000	170416335	2950	2950	2950	2950	1
275	20230612	135900	170413385	2950	2950	2950	2950	22
276	20230612	135800	170348485	2950	2950	2950	2950	11
277	20230612	135700	170316035	2945	2945	2945	2945	589
278	20230612	135600	168581430	2945	2945	2945	2945	7
279	20230612	135500	168560815	2940	2940	2940	2940	27
280	20230612	135400	168481435	2945	2945	2945	2945	1299
281	20230612	135300	164655880	2945	2945	2945	2945	1
282	20230612	135200	164652935	2945	2945	2945	2945	0
283	20230612	135100	164652935	2945	2945	2945	2945	0
284	20230612	135000	164652935	2945	2945	2945	2945	1
285	20230612	134900	164649990	2950	2950	2950	2950	0
286	20230612	134800	164649990	2950	2950	2950	2950	1
287	20230612	134700	164647040	2950	2950	2950	2950	0
288	20230612	134600	164647040	2950	2950	2950	2950	12
289	20230612	134500	164611640	2950	2950	2950	2950	1
290	20230612	134400	164608690	2950	2950	2950	2950	0
291	20230612	134300	164608690	2950	2950	2950	2950	224
292	20230612	134200	163947890	2945	2945	2945	2945	0
293	20230612	134100	163947890	2945	2945	2945	2945	0
294	20230612	134000	163947890	2945	2945	2945	2945	0
295	20230612	133900	163947890	2945	2945	2945	2945	0
296	20230612	133800	163947890	2945	2945	2945	2945	0
297	20230612	133700	163947890	2945	2945	2945	2945	344
298	20230612	133600	162934810	2945	2945	2945	2945	1
299	20230612	133500	162931865	2945	2945	2945	2945	585
300	20230612	133400	161209040	2940	2940	2940	2940	10
301	20230612	133300	161179640	2940	2940	2940	2940	0
302	20230612	133200	161179640	2940	2940	2940	2940	14
303	20230612	133100	161138480	2940	2940	2940	2940	0
304	20230612	133000	161138480	2940	2940	2940	2940	0
305	20230612	132900	161138480	2940	2940	2940	2940	0
306	20230612	132800	161138480	2940	2940	2940	2940	0
307	20230612	132700	161138480	2940	2940	2940	2940	0
308	20230612	132600	161138480	2940	2940	2940	2940	0
309	20230612	132500	161138480	2940	2940	2940	2940	0
310	20230612	132400	161138480	2940	2940	2940	2940	0
311	20230612	132300	161138480	2940	2940	2940	2940	0
312	20230612	132200	161138480	2940	2940	2940	2940	0
313	20230612	132100	161138480	2940	2940	2940	2940	1
314	20230612	132000	161135540	2945	2945	2945	2945	0
315	20230612	131900	161135540	2945	2945	2945	2945	0
316	20230612	131800	161135540	2945	2945	2945	2945	300
317	20230612	131700	160252040	2940	2940	2940	2940	0
318	20230612	131600	160252040	2940	2940	2940	2940	34
319	20230612	131500	160152080	2940	2940	2940	2940	0
320	20230612	131400	160152080	2940	2940	2940	2940	100
321	20230612	131300	159858080	2940	2940	2940	2940	0
322	20230612	131200	159858080	2940	2940	2940	2940	0
323	20230612	131100	159858080	2940	2940	2940	2940	0
324	20230612	131000	159858080	2940	2940	2940	2940	6
325	20230612	130900	159840440	2945	2945	2945	2945	1
326	20230612	130800	159837495	2940	2940	2940	2940	0
327	20230612	130700	159837495	2940	2940	2940	2940	1
328	20230612	130600	159834555	2945	2945	2945	2945	0
329	20230612	130500	159834555	2945	2945	2945	2945	70
330	20230612	130400	159628405	2940	2940	2940	2940	1
331	20230612	130300	159625465	2940	2940	2940	2940	0
332	20230612	130200	159625465	2940	2940	2940	2940	0
333	20230612	130100	159625465	2940	2940	2940	2940	0
334	20230612	130000	159625465	2940	2940	2940	2940	0
335	20230612	125900	159625465	2940	2940	2940	2940	0
336	20230612	125800	159625465	2940	2940	2940	2940	0
337	20230612	125700	159625465	2940	2940	2940	2940	0
338	20230612	125600	159625465	2940	2940	2940	2940	0
339	20230612	125500	159625465	2940	2940	2940	2940	0
340	20230612	125400	159625465	2940	2940	2940	2940	0
341	20230612	125300	159625465	2940	2940	2940	2940	114
342	20230612	125200	159290305	2940	2940	2940	2940	0
343	20230612	125100	159290305	2940	2940	2940	2940	10
344	20230612	125000	159260905	2940	2940	2940	2940	0
345	20230612	124900	159260905	2940	2940	2940	2940	10
346	20230612	124800	159231505	2940	2940	2940	2940	0
347	20230612	124700	159231505	2940	2940	2940	2940	303
348	20230612	124600	158340685	2940	2940	2940	2940	0
349	20230612	124500	158340685	2940	2940	2940	2940	0
350	20230612	124400	158340685	2940	2940	2940	2940	0
351	20230612	124300	158340685	2940	2940	2940	2940	0
352	20230612	124200	158340685	2940	2940	2940	2940	0
353	20230612	124100	158340685	2940	2940	2940	2940	0
354	20230612	124000	158340685	2940	2940	2940	2940	0
355	20230612	123900	158340685	2940	2940	2940	2940	31
356	20230612	123800	158249545	2940	2940	2940	2940	35
357	20230612	123700	158146645	2940	2940	2940	2940	20
358	20230612	123600	158087845	2940	2940	2940	2940	0
359	20230612	123500	158087845	2940	2940	2940	2940	0
360	20230612	123400	158087845	2940	2940	2940	2940	0
361	20230612	123300	158087845	2940	2940	2940	2940	0
362	20230612	123200	158087845	2940	2945	2945	2940	23
363	20230612	123100	158020115	2940	2940	2940	2940	0
364	20230612	123000	158020115	2940	2940	2940	2940	0
365	20230612	122900	158020115	2940	2940	2940	2940	41
366	20230612	122800	157899575	2945	2945	2945	2945	702
367	20230612	122700	155832185	2940	2940	2940	2940	0
368	20230612	122600	155832185	2940	2940	2940	2940	0
369	20230612	122500	155832185	2940	2940	2940	2940	1
370	20230612	122400	155829245	2940	2940	2940	2940	232
371	20230612	122300	155147165	2945	2945	2945	2945	1
372	20230612	122200	155144220	2945	2945	2945	2945	309
373	20230612	122100	154234215	2945	2945	2945	2945	134
374	20230612	122000	153839585	2945	2945	2945	2945	0
375	20230612	121900	153839585	2945	2945	2945	2945	772
376	20230612	121800	151566045	2945	2945	2945	2945	250
377	20230612	121700	150829795	2940	2940	2940	2940	0
378	20230612	121600	150829795	2940	2940	2940	2940	0
379	20230612	121500	150829795	2940	2940	2940	2940	1
380	20230612	121400	150826855	2940	2940	2940	2940	0
381	20230612	121300	150826855	2940	2940	2940	2940	0
382	20230612	121200	150826855	2940	2940	2940	2940	0
383	20230612	121100	150826855	2940	2940	2940	2940	0
384	20230612	121000	150826855	2940	2940	2940	2940	2
385	20230612	120900	150820975	2940	2940	2940	2940	1
386	20230612	120800	150818035	2950	2950	2950	2950	306
387	20230612	120700	149915335	2950	2950	2950	2950	0
388	20230612	120600	149915335	2950	2950	2950	2950	50
389	20230612	120500	149767835	2940	2940	2940	2940	0
390	20230612	120400	149767835	2940	2940	2940	2940	0
391	20230612	120300	149767835	2940	2940	2940	2940	0
392	20230612	120200	149767835	2940	2940	2940	2940	0
393	20230612	120100	149767835	2940	2940	2940	2940	1
394	20230612	120000	149764895	2925	2925	2925	2925	0
395	20230612	115900	149764895	2925	2925	2925	2925	0
396	20230612	115800	149764895	2925	2925	2925	2925	0
397	20230612	115700	149764895	2925	2925	2925	2925	0
398	20230612	115600	149764895	2925	2925	2925	2925	1
399	20230612	115500	149761970	2930	2930	2930	2930	0
400	20230612	115400	149761970	2930	2930	2930	2930	0
401	20230612	115300	149761970	2930	2930	2930	2930	0
402	20230612	115200	149761970	2930	2930	2930	2930	0
403	20230612	115100	149761970	2930	2930	2930	2930	0
404	20230612	115000	149761970	2930	2930	2930	2930	0
405	20230612	114900	149761970	2930	2930	2930	2930	0
406	20230612	114800	149761970	2930	2930	2930	2930	65
407	20230612	114700	149571520	2930	2930	2930	2930	15
408	20230612	114600	149527570	2930	2930	2930	2930	0
409	20230612	114500	149527570	2930	2930	2930	2930	0
410	20230612	114400	149527570	2930	2940	2950	2930	2314
411	20230612	114300	142728420	2925	2925	2925	2925	0
412	20230612	114200	142728420	2925	2925	2925	2925	0
413	20230612	114100	142728420	2925	2925	2925	2925	1041
414	20230612	114000	139683495	2925	2925	2925	2925	0
415	20230612	113900	139683495	2925	2930	2930	2925	95
416	20230612	113800	139405215	2930	2930	2930	2930	29
417	20230612	113700	139320245	2930	2930	2930	2930	288
418	20230612	113600	138476405	2930	2930	2930	2930	529
419	20230612	113500	136926435	2930	2930	2930	2930	0
420	20230612	113400	136926435	2930	2930	2930	2930	300
421	20230612	113300	136047435	2930	2930	2930	2930	727
422	20230612	113200	133917325	2940	2940	2940	2940	0
423	20230612	113100	133917325	2940	2940	2940	2940	85
424	20230612	113000	133667425	2930	2930	2930	2930	0
425	20230612	112900	133667425	2930	2930	2930	2930	0
426	20230612	112800	133667425	2930	2930	2930	2930	0
427	20230612	112700	133667425	2930	2930	2930	2930	1
428	20230612	112600	133664495	2930	2930	2930	2930	70
429	20230612	112500	133459395	2930	2930	2930	2930	30
430	20230612	112400	133371495	2935	2935	2935	2935	0
431	20230612	112300	133371495	2935	2935	2935	2935	28
432	20230612	112200	133289315	2930	2930	2930	2930	100
433	20230612	112100	132996315	2930	2930	2930	2930	0
434	20230612	112000	132996315	2930	2930	2930	2930	0
435	20230612	111900	132996315	2930	2930	2930	2930	0
436	20230612	111800	132996315	2930	2935	2935	2930	500
437	20230612	111700	131530315	2930	2930	2930	2930	0
438	20230612	111600	131530315	2930	2930	2930	2930	0
439	20230612	111500	131530315	2930	2930	2930	2930	0
440	20230612	111400	131530315	2930	2930	2930	2930	0
441	20230612	111300	131530315	2930	2930	2930	2930	1
442	20230612	111200	131527385	2930	2930	2930	2930	4
443	20230612	111100	131515665	2930	2930	2930	2930	57
444	20230612	111000	131348655	2930	2930	2930	2930	0
445	20230612	110900	131348655	2930	2930	2930	2930	551
446	20230612	110800	129734225	2940	2940	2940	2940	5
447	20230612	110700	129719525	2940	2940	2940	2940	29
448	20230612	110600	129634265	2940	2940	2940	2940	0
449	20230612	110500	129634265	2940	2930	2940	2930	2
450	20230612	110400	129628395	2930	2930	2930	2930	0
451	20230612	110300	129628395	2930	2930	2930	2930	0
452	20230612	110200	129628395	2930	2930	2930	2930	0
453	20230612	110100	129628395	2930	2930	2930	2930	0
454	20230612	110000	129628395	2930	2930	2930	2930	1108
455	20230612	105900	126381955	2930	2940	2940	2930	2274
456	20230612	105800	119712740	2940	2940	2940	2940	0
457	20230612	105700	119712740	2940	2940	2940	2940	0
458	20230612	105600	119712740	2940	2940	2940	2940	106
459	20230612	105500	119401100	2940	2940	2940	2940	0
460	20230612	105400	119401100	2940	2940	2940	2940	30
461	20230612	105300	119312900	2935	2935	2935	2935	0
462	20230612	105200	119312900	2935	2935	2935	2935	0
463	20230612	105100	119312900	2935	2935	2935	2935	0
464	20230612	105000	119312900	2935	2935	2935	2935	0
465	20230612	104900	119312900	2935	2935	2935	2935	0
466	20230612	104800	119312900	2935	2935	2935	2935	0
467	20230612	104700	119312900	2935	2935	2935	2935	0
468	20230612	104600	119312900	2935	2935	2935	2935	1
469	20230612	104500	119309965	2935	2935	2935	2935	0
470	20230612	104400	119309965	2935	2930	2935	2930	335
471	20230612	104300	118326745	2935	2935	2935	2935	803
472	20230612	104200	115969940	2935	2935	2935	2935	0
473	20230612	104100	115969940	2935	2935	2935	2935	0
474	20230612	104000	115969940	2935	2935	2935	2935	0
475	20230612	103900	115969940	2935	2935	2935	2935	0
476	20230612	103800	115969940	2935	2935	2935	2935	0
477	20230612	103700	115969940	2935	2935	2935	2935	0
478	20230612	103600	115969940	2935	2945	2945	2935	1544
479	20230612	103500	111432345	2945	2945	2945	2945	0
480	20230612	103400	111432345	2945	2945	2945	2945	0
481	20230612	103300	111432345	2945	2945	2945	2945	0
482	20230612	103200	111432345	2945	2945	2945	2945	0
483	20230612	103100	111432345	2945	2945	2945	2945	0
484	20230612	103000	111432345	2945	2945	2945	2945	1
485	20230612	102900	111429400	2945	2945	2945	2945	0
486	20230612	102800	111429400	2945	2945	2945	2945	0
487	20230612	102700	111429400	2945	2945	2945	2945	0
488	20230612	102600	111429400	2945	2945	2945	2945	60
489	20230612	102500	111252700	2965	2965	2965	2965	0
490	20230612	102400	111252700	2965	2965	2965	2965	0
491	20230612	102300	111252700	2965	2965	2965	2965	0
492	20230612	102200	111252700	2965	2965	2965	2965	0
493	20230612	102100	111252700	2965	2955	2965	2955	12
494	20230612	102000	111217130	2950	2945	2950	2945	8
495	20230612	101900	111193540	2940	2950	2950	2935	6284
496	20230612	101800	92721430	2950	2950	2950	2950	287
497	20230612	101700	91874780	2955	2955	2955	2955	7
498	20230612	101600	91854095	2955	2955	2955	2955	1
499	20230612	101500	91851140	2950	2950	2950	2950	0
500	20230612	101400	91851140	2950	2950	2950	2950	0
501	20230612	101300	91851140	2950	2950	2950	2950	0
502	20230612	101200	91851140	2950	2950	2950	2950	0
503	20230612	101100	91851140	2950	2950	2950	2950	0
504	20230612	101000	91851140	2950	2950	2950	2950	0
505	20230612	100900	91851140	2950	2950	2950	2950	40
506	20230612	100800	91733140	2950	2950	2950	2950	238
507	20230612	100700	91031040	2950	2950	2950	2950	0
508	20230612	100600	91031040	2950	2950	2950	2950	0
509	20230612	100500	91031040	2950	2950	2950	2950	338
510	20230612	100400	90033940	2955	2955	2955	2955	0
511	20230612	100300	90033940	2955	2955	2955	2955	16
512	20230612	100200	89986660	2965	2950	2970	2950	535
513	20230612	100100	88399880	2950	2950	2950	2950	0
514	20230612	100000	88399880	2950	2950	2950	2950	0
515	20230612	095900	88399880	2950	2950	2950	2950	0
516	20230612	095800	88399880	2950	2950	2950	2950	0
517	20230612	095700	88399880	2950	2950	2950	2950	0
518	20230612	095600	88399880	2950	2950	2950	2950	0
519	20230612	095500	88399880	2950	2950	2950	2950	0
520	20230612	095400	88399880	2950	2950	2950	2950	6
521	20230612	095300	88382180	2950	2950	2950	2950	2201
522	20230612	095200	81889230	2940	2940	2940	2940	0
523	20230612	095100	81889230	2940	2940	2940	2940	0
524	20230612	095000	81889230	2940	2940	2940	2940	30
525	20230612	094900	81801030	2940	2940	2940	2940	7
526	20230612	094800	81780450	2940	2940	2940	2940	500
527	20230612	094700	80310450	2945	2945	2945	2940	2805
528	20230612	094600	72053330	2950	2950	2950	2950	1371
529	20230612	094500	68008880	2950	2950	2950	2950	10
530	20230612	094400	67979380	2950	2950	2950	2950	0
531	20230612	094300	67979380	2950	2955	2955	2950	73
532	20230612	094200	67763930	2950	2950	2950	2950	0
533	20230612	094100	67763930	2950	2950	2950	2950	0
534	20230612	094000	67763930	2950	2950	2950	2950	29
535	20230612	093900	67678380	2950	2950	2950	2950	37
536	20230612	093800	67569230	2945	2950	2950	2945	711
537	20230612	093700	65471830	2945	2950	2950	2945	448
538	20230612	093600	64152180	2950	2950	2950	2950	634
539	20230612	093500	62281880	2960	2965	2970	2950	2032
540	20230612	093400	56258035	2965	2960	2965	2960	3
541	20230612	093300	56249145	2950	2945	2950	2945	590
542	20230612	093200	54509560	2945	2945	2945	2945	400
543	20230612	093100	53331560	2940	2940	2940	2940	0
544	20230612	093000	53331560	2940	2940	2940	2940	489
545	20230612	092900	51893900	2935	2935	2935	2935	2
546	20230612	092800	51888030	2940	2940	2940	2940	0
547	20230612	092700	51888030	2940	2935	2940	2935	191
548	20230612	092600	51327365	2935	2940	2940	2935	904
549	20230612	092500	48671625	2945	2945	2945	2945	160
550	20230612	092400	48200425	2945	2945	2945	2945	0
551	20230612	092300	48200425	2945	2935	2945	2935	470
552	20230612	092200	46816975	2935	2940	2940	2935	279
553	20230612	092100	45998070	2940	2940	2940	2940	0
554	20230612	092000	45998070	2940	2940	2940	2940	663
555	20230612	091900	44048850	2940	2930	2940	2930	79
556	20230612	091800	43816600	2935	2935	2935	2930	2040
557	20230612	091700	37829210	2935	2935	2935	2935	1490
558	20230612	091600	33456060	2940	2940	2940	2940	272
559	20230612	091500	32656380	2940	2945	2945	2940	224
560	20230612	091400	31997600	2945	2945	2945	2945	653
561	20230612	091300	30074515	2945	2945	2945	2945	259
562	20230612	091200	29311760	2945	2950	2950	2945	1030
563	20230612	091100	26277450	2945	2950	2950	2945	585
564	20230612	091000	24551705	2950	2950	2950	2950	1450
565	20230612	090900	20274205	2950	2950	2950	2950	204
566	20230612	090800	19672405	2950	2955	2955	2950	74
567	20230612	090700	19453855	2950	2955	2955	2950	184
568	20230612	090600	18911005	2955	2955	2955	2955	600
569	20230612	090500	17138005	2960	2960	2960	2960	96
570	20230612	090400	16853845	2950	2950	2950	2950	100
571	20230612	090300	16558845	2950	2950	2960	2945	2385
572	20230612	090200	9523340	2950	2960	2960	2950	1369
573	20230612	090100	5478000	2965	2975	2975	2965	977
574	20230612	090000	2571535	2980	2980	2980	2975	863