KissMeData/276730/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190200	301908674	1600	1600	1600	1600	1373
3	20230612	190100	301908674	1600	1600	1600	1600	0
4	20230612	190000	301908674	1600	1600	1600	1600	0
5	20230612	185900	301908674	1600	1600	1600	1600	0
6	20230612	185800	301908674	1600	1600	1600	1600	0
7	20230612	185700	301908674	1600	1600	1600	1600	0
8	20230612	185600	301908674	1600	1600	1600	1600	0
9	20230612	185500	301908674	1600	1600	1600	1600	0
10	20230612	185400	301908674	1600	1600	1600	1600	0
11	20230612	185300	301908674	1600	1600	1600	1600	0
12	20230612	185200	301908674	1600	1600	1600	1600	0
13	20230612	185100	301908674	1600	1600	1600	1600	0
14	20230612	185000	301908674	1600	1600	1600	1600	0
15	20230612	184900	301908674	1600	1600	1600	1600	0
16	20230612	184800	301908674	1600	1600	1600	1600	0
17	20230612	184700	301908674	1600	1600	1600	1600	0
18	20230612	184600	301908674	1600	1600	1600	1600	0
19	20230612	184500	301908674	1600	1600	1600	1600	0
20	20230612	184400	301908674	1600	1600	1600	1600	0
21	20230612	184300	301908674	1600	1600	1600	1600	0
22	20230612	184200	301908674	1600	1600	1600	1600	0
23	20230612	184100	301908674	1600	1600	1600	1600	0
24	20230612	184000	301908674	1600	1600	1600	1600	0
25	20230612	183900	301908674	1600	1600	1600	1600	0
26	20230612	183800	301908674	1600	1600	1600	1600	0
27	20230612	183700	301908674	1600	1600	1600	1600	0
28	20230612	183600	301908674	1600	1600	1600	1600	0
29	20230612	183500	301908674	1600	1600	1600	1600	0
30	20230612	183400	301908674	1600	1600	1600	1600	0
31	20230612	183300	301908674	1600	1600	1600	1600	0
32	20230612	183200	301908674	1600	1600	1600	1600	1373
33	20230612	183100	301908674	1600	1600	1600	1600	0
34	20230612	183000	301908674	1600	1600	1600	1600	0
35	20230612	182900	301908674	1600	1600	1600	1600	0
36	20230612	182800	301908674	1600	1600	1600	1600	0
37	20230612	182700	301908674	1600	1600	1600	1600	0
38	20230612	182600	301908674	1600	1600	1600	1600	0
39	20230612	182500	301908674	1600	1600	1600	1600	0
40	20230612	182400	301908674	1600	1600	1600	1600	0
41	20230612	182300	301908674	1600	1600	1600	1600	0
42	20230612	182200	301908674	1600	1600	1600	1600	0
43	20230612	182100	301908674	1600	1600	1600	1600	0
44	20230612	182000	301908674	1600	1600	1600	1600	0
45	20230612	181900	301908674	1600	1600	1600	1600	0
46	20230612	181800	301908674	1600	1600	1600	1600	0
47	20230612	181700	301908674	1600	1600	1600	1600	0
48	20230612	181600	301908674	1600	1600	1600	1600	0
49	20230612	181500	301908674	1600	1600	1600	1600	0
50	20230612	181400	301908674	1600	1600	1600	1600	0
51	20230612	181300	301908674	1600	1600	1600	1600	0
52	20230612	181200	301908674	1600	1600	1600	1600	0
53	20230612	181100	301908674	1600	1600	1600	1600	0
54	20230612	181000	301908674	1600	1600	1600	1600	0
55	20230612	180900	301908674	1600	1600	1600	1600	0
56	20230612	180800	301908674	1600	1600	1600	1600	0
57	20230612	180700	301908674	1600	1600	1600	1600	0
58	20230612	180600	301908674	1600	1600	1600	1600	0
59	20230612	180500	301908674	1600	1600	1600	1600	0
60	20230612	180400	301908674	1600	1600	1600	1600	0
61	20230612	180300	301908674	1600	1600	1600	1600	0
62	20230612	180200	301908674	1600	1600	1600	1600	1373
63	20230612	180100	301908674	1600	1600	1600	1600	0
64	20230612	180000	301908674	1600	1600	1600	1600	0
65	20230612	175900	301908674	1600	1600	1600	1600	0
66	20230612	175800	301908674	1600	1600	1600	1600	0
67	20230612	175700	301908674	1600	1600	1600	1600	0
68	20230612	175600	301908674	1600	1600	1600	1600	0
69	20230612	175500	301908674	1600	1600	1600	1600	0
70	20230612	175400	301908674	1600	1600	1600	1600	0
71	20230612	175300	301908674	1600	1600	1600	1600	0
72	20230612	175200	301908674	1600	1600	1600	1600	0
73	20230612	175100	301908674	1600	1600	1600	1600	0
74	20230612	175000	301908674	1600	1600	1600	1600	0
75	20230612	174900	301908674	1600	1600	1600	1600	0
76	20230612	174800	301908674	1600	1600	1600	1600	0
77	20230612	174700	301908674	1600	1600	1600	1600	0
78	20230612	174600	301908674	1600	1600	1600	1600	0
79	20230612	174500	301908674	1600	1600	1600	1600	0
80	20230612	174400	301908674	1600	1600	1600	1600	0
81	20230612	174300	301908674	1600	1600	1600	1600	0
82	20230612	174200	301908674	1600	1600	1600	1600	0
83	20230612	174100	301908674	1600	1600	1600	1600	0
84	20230612	174000	301908674	1600	1600	1600	1600	0
85	20230612	173900	301908674	1600	1600	1600	1600	0
86	20230612	173800	301908674	1600	1600	1600	1600	0
87	20230612	173700	301908674	1600	1600	1600	1600	0
88	20230612	173600	301908674	1600	1600	1600	1600	0
89	20230612	173500	301908674	1600	1600	1600	1600	0
90	20230612	173400	301908674	1600	1600	1600	1600	0
91	20230612	173300	301908674	1600	1600	1600	1600	0
92	20230612	173200	301908674	1600	1600	1600	1600	1373
93	20230612	173100	301908674	1600	1600	1600	1600	0
94	20230612	173000	301908674	1600	1600	1600	1600	0
95	20230612	172900	301908674	1600	1600	1600	1600	0
96	20230612	172800	301908674	1600	1600	1600	1600	0
97	20230612	172700	301908674	1600	1600	1600	1600	0
98	20230612	172600	301908674	1600	1600	1600	1600	0
99	20230612	172500	301908674	1600	1600	1600	1600	0
100	20230612	172400	301908674	1600	1600	1600	1600	0
101	20230612	172300	301908674	1600	1600	1600	1600	0
102	20230612	172200	301908674	1600	1600	1600	1600	0
103	20230612	172100	301908674	1600	1600	1600	1600	0
104	20230612	172000	301908674	1600	1600	1600	1600	0
105	20230612	171900	301908674	1600	1600	1600	1600	0
106	20230612	171800	301908674	1600	1600	1600	1600	0
107	20230612	171700	301908674	1600	1600	1600	1600	0
108	20230612	171600	301908674	1600	1600	1600	1600	0
109	20230612	171500	301908674	1600	1600	1600	1600	0
110	20230612	171400	301908674	1600	1600	1600	1600	0
111	20230612	171300	301908674	1600	1600	1600	1600	0
112	20230612	171200	301908674	1600	1600	1600	1600	0
113	20230612	171100	301908674	1600	1600	1600	1600	0
114	20230612	171000	301908674	1600	1600	1600	1600	0
115	20230612	170900	301908674	1600	1600	1600	1600	0
116	20230612	170800	301908674	1600	1600	1600	1600	0
117	20230612	170700	301908674	1600	1600	1600	1600	0
118	20230612	170600	301908674	1600	1600	1600	1600	0
119	20230612	170500	301908674	1600	1600	1600	1600	0
120	20230612	170400	301908674	1600	1600	1600	1600	0
121	20230612	170300	301908674	1600	1600	1600	1600	0
122	20230612	170200	301908674	1600	1600	1600	1600	1373
123	20230612	170100	301908674	1600	1600	1600	1600	0
124	20230612	170000	301908674	1600	1600	1600	1600	0
125	20230612	165900	301908674	1600	1600	1600	1600	0
126	20230612	165800	301908674	1600	1600	1600	1600	0
127	20230612	165700	301908674	1600	1600	1600	1600	0
128	20230612	165600	301908674	1600	1600	1600	1600	0
129	20230612	165500	301908674	1600	1600	1600	1600	0
130	20230612	165400	301908674	1600	1600	1600	1600	0
131	20230612	165300	301908674	1600	1600	1600	1600	0
132	20230612	165200	301908674	1600	1600	1600	1600	0
133	20230612	165100	301908674	1600	1600	1600	1600	0
134	20230612	165000	301908674	1600	1600	1600	1600	0
135	20230612	164900	301908674	1600	1600	1600	1600	0
136	20230612	164800	301908674	1600	1600	1600	1600	0
137	20230612	164700	301908674	1600	1600	1600	1600	0
138	20230612	164600	301908674	1600	1600	1600	1600	0
139	20230612	164500	301908674	1600	1600	1600	1600	0
140	20230612	164400	301908674	1600	1600	1600	1600	0
141	20230612	164300	301908674	1600	1600	1600	1600	0
142	20230612	164200	301908674	1600	1600	1600	1600	0
143	20230612	164100	301908674	1600	1600	1600	1600	0
144	20230612	164000	301908674	1600	1600	1600	1600	0
145	20230612	163900	301908674	1600	1600	1600	1600	0
146	20230612	163800	301908674	1600	1600	1600	1600	0
147	20230612	163700	301908674	1600	1600	1600	1600	0
148	20230612	163600	301908674	1600	1600	1600	1600	0
149	20230612	163500	301908674	1600	1600	1600	1600	0
150	20230612	163400	301908674	1600	1600	1600	1600	0
151	20230612	163300	301908674	1600	1600	1600	1600	0
152	20230612	163200	301908674	1600	1600	1600	1600	1373
153	20230612	163100	301908674	1600	1600	1600	1600	0
154	20230612	163000	301908674	1600	1600	1600	1600	0
155	20230612	162900	301908674	1600	1600	1600	1600	0
156	20230612	162800	301908674	1600	1600	1600	1600	0
157	20230612	162700	301908674	1600	1600	1600	1600	0
158	20230612	162600	301908674	1600	1600	1600	1600	0
159	20230612	162500	301908674	1600	1600	1600	1600	0
160	20230612	162400	301908674	1600	1600	1600	1600	0
161	20230612	162300	301908674	1600	1600	1600	1600	0
162	20230612	162200	301908674	1600	1600	1600	1600	0
163	20230612	162100	301908674	1600	1600	1600	1600	0
164	20230612	162000	301908674	1600	1600	1600	1600	0
165	20230612	161900	301908674	1600	1600	1600	1600	0
166	20230612	161800	301908674	1600	1600	1600	1600	0
167	20230612	161700	301908674	1600	1600	1600	1600	0
168	20230612	161600	301908674	1600	1600	1600	1600	0
169	20230612	161500	301908674	1600	1600	1600	1600	0
170	20230612	161400	301908674	1600	1600	1600	1600	0
171	20230612	161300	301908674	1600	1600	1600	1600	0
172	20230612	161200	301908674	1600	1600	1600	1600	0
173	20230612	161100	301908674	1600	1600	1600	1600	0
174	20230612	161000	301908674	1600	1600	1600	1600	0
175	20230612	160900	301908674	1600	1600	1600	1600	0
176	20230612	160800	301908674	1600	1600	1600	1600	0
177	20230612	160700	301908674	1600	1600	1600	1600	0
178	20230612	160600	301908674	1600	1600	1600	1600	0
179	20230612	160500	301908674	1600	1600	1600	1600	0
180	20230612	160400	301908674	1600	1600	1600	1600	0
181	20230612	160300	301908674	1600	1600	1600	1600	0
182	20230612	160200	301908674	1600	1600	1600	1600	1373
183	20230612	160100	301908674	1600	1600	1600	1600	0
184	20230612	160000	301908674	1600	1600	1600	1600	0
185	20230612	155900	301908674	1600	1600	1600	1600	0
186	20230612	155800	301908674	1600	1600	1600	1600	0
187	20230612	155700	301908674	1600	1600	1600	1600	0
188	20230612	155600	301908674	1600	1600	1600	1600	0
189	20230612	155500	301908674	1600	1600	1600	1600	0
190	20230612	155400	301908674	1600	1600	1600	1600	0
191	20230612	155300	301908674	1600	1600	1600	1600	0
192	20230612	155200	301908674	1600	1600	1600	1600	0
193	20230612	155100	301908674	1600	1600	1600	1600	0
194	20230612	155000	301908674	1600	1600	1600	1600	0
195	20230612	154900	301908674	1600	1600	1600	1600	0
196	20230612	154800	301908674	1600	1600	1600	1600	0
197	20230612	154700	301908674	1600	1600	1600	1600	0
198	20230612	154600	301908674	1600	1600	1600	1600	0
199	20230612	154500	301908674	1600	1600	1600	1600	0
200	20230612	154400	301908674	1600	1600	1600	1600	0
201	20230612	154300	301908674	1600	1600	1600	1600	0
202	20230612	154200	301908674	1600	1600	1600	1600	0
203	20230612	154100	301908674	1600	1600	1600	1600	0
204	20230612	154000	301908674	1600	1600	1600	1600	0
205	20230612	153900	301908674	1600	1600	1600	1600	0
206	20230612	153800	301908674	1600	1600	1600	1600	0
207	20230612	153700	301908674	1600	1600	1600	1600	0
208	20230612	153600	301908674	1600	1600	1600	1600	0
209	20230612	153500	301908674	1600	1600	1600	1600	0
210	20230612	153400	301908674	1600	1600	1600	1600	0
211	20230612	153300	301908674	1600	1600	1600	1600	0
212	20230612	153200	301908674	1600	1600	1600	1600	1373
213	20230612	153100	301908674	1600	1600	1600	1600	0
214	20230612	153000	301908674	1600	1600	1600	1600	1373
215	20230612	152900	299711874	1600	1600	1600	1600	0
216	20230612	152800	299711874	1600	1600	1600	1600	0
217	20230612	152700	299711874	1600	1600	1600	1600	0
218	20230612	152600	299711874	1600	1600	1600	1600	0
219	20230612	152500	299711874	1600	1600	1600	1600	0
220	20230612	152400	299711874	1600	1600	1600	1600	0
221	20230612	152300	299711874	1600	1600	1600	1600	0
222	20230612	152200	299711874	1600	1600	1600	1600	0
223	20230612	152100	299711874	1600	1600	1600	1600	0
224	20230612	152000	299711874	1600	1600	1600	1600	0
225	20230612	151900	299711874	1600	1600	1600	1600	8
226	20230612	151800	299699074	1600	1601	1601	1600	194
227	20230612	151700	299388672	1601	1600	1601	1600	19
228	20230612	151600	299358271	1600	1602	1602	1600	470
229	20230612	151500	298605381	1602	1602	1602	1602	31
230	20230612	151400	298555719	1602	1602	1602	1602	221
231	20230612	151300	298201677	1602	1602	1602	1602	70
232	20230612	151200	298089537	1603	1602	1603	1602	1901
233	20230612	151100	295043593	1602	1602	1602	1602	30
234	20230612	151000	294995533	1603	1602	1603	1602	86
235	20230612	150900	294857702	1603	1602	1603	1602	706
236	20230612	150800	293725986	1603	1602	1603	1602	41
237	20230612	150700	293660284	1602	1602	1602	1602	20
238	20230612	150600	293628244	1602	1603	1603	1602	451
239	20230612	150500	292905388	1603	1603	1603	1603	31
240	20230612	150400	292855695	1603	1603	1603	1603	78
241	20230612	150300	292730661	1603	1602	1603	1602	177
242	20230612	150200	292447001	1602	1602	1602	1602	1946
243	20230612	150100	289329509	1602	1602	1602	1602	4
244	20230612	150000	289323101	1602	1602	1602	1602	16
245	20230612	145900	289297469	1602	1602	1602	1602	0
246	20230612	145800	289297469	1602	1602	1602	1602	4
247	20230612	145700	289291061	1600	1600	1600	1600	0
248	20230612	145600	289291061	1600	1600	1600	1600	0
249	20230612	145500	289291061	1600	1600	1600	1600	10
250	20230612	145400	289275061	1602	1602	1602	1602	0
251	20230612	145300	289275061	1602	1599	1602	1598	30
252	20230612	145200	289227115	1598	1597	1598	1597	332
253	20230612	145100	288696688	1597	1598	1598	1597	106
254	20230612	145000	288527405	1597	1604	1604	1597	2884
255	20230612	144900	283915098	1604	1604	1604	1604	0
256	20230612	144800	283915098	1604	1604	1604	1604	1
257	20230612	144700	283913494	1600	1599	1600	1599	109
258	20230612	144600	283739095	1599	1598	1599	1598	11
259	20230612	144500	283721516	1598	1598	1598	1598	29
260	20230612	144400	283675174	1598	1598	1598	1598	251
261	20230612	144300	283274076	1598	1600	1600	1598	520
262	20230612	144200	282442116	1598	1598	1599	1598	31
263	20230612	144100	282392577	1599	1598	1599	1598	25
264	20230612	144000	282352626	1598	1598	1598	1598	247
265	20230612	143900	281957920	1598	1598	1598	1598	411
266	20230612	143800	281301142	1598	1598	1598	1598	1
267	20230612	143700	281299544	1598	1598	1598	1598	15
268	20230612	143600	281275574	1598	1598	1598	1598	15
269	20230612	143500	281251604	1598	1598	1598	1598	415
270	20230612	143400	280588434	1598	1598	1598	1598	9
271	20230612	143300	280574052	1600	1600	1600	1600	0
272	20230612	143200	280574052	1600	1597	1600	1597	257
273	20230612	143100	280162897	1600	1597	1600	1597	151
274	20230612	143000	279921636	1600	1599	1600	1597	273
275	20230612	142900	279485519	1599	1598	1600	1597	1830
276	20230612	142800	276562664	1600	1598	1600	1598	1149
277	20230612	142700	274726517	1598	1600	1600	1598	2407
278	20230612	142600	270877376	1600	1600	1600	1600	0
279	20230612	142500	270877376	1600	1600	1600	1600	0
280	20230612	142400	270877376	1600	1600	1600	1599	379
281	20230612	142300	270270981	1599	1599	1599	1599	9
282	20230612	142200	270256590	1600	1599	1600	1599	16
283	20230612	142100	270231005	1600	1599	1600	1599	222
284	20230612	142000	269876026	1600	1600	1600	1599	203
285	20230612	141900	269551233	1600	1599	1600	1599	6
286	20230612	141800	269541637	1600	1599	1600	1599	6
287	20230612	141700	269532042	1600	1599	1600	1599	115
288	20230612	141600	269348047	1599	1599	1600	1599	22
289	20230612	141500	269312849	1600	1600	1600	1600	30
290	20230612	141400	269264849	1600	1599	1600	1599	8
291	20230612	141300	269252054	1599	1599	1599	1599	10
292	20230612	141200	269236064	1599	1599	1599	1599	142
293	20230612	141100	269009006	1600	1600	1600	1599	123
294	20230612	141000	268812209	1598	1598	1598	1598	0
295	20230612	140900	268812209	1598	1598	1598	1598	0
296	20230612	140800	268812209	1598	1600	1600	1598	23
297	20230612	140700	268775411	1600	1598	1600	1598	13
298	20230612	140600	268754635	1600	1598	1600	1598	12
299	20230612	140500	268735457	1598	1598	1600	1598	312
300	20230612	140400	268236281	1598	1598	1598	1598	1
301	20230612	140300	268234683	1598	1598	1598	1598	32
302	20230612	140200	268183547	1598	1598	1598	1598	1
303	20230612	140100	268181949	1598	1598	1598	1598	11
304	20230612	140000	268164371	1598	1598	1598	1598	23
305	20230612	135900	268127617	1600	1598	1600	1598	12
306	20230612	135800	268108422	1598	1600	1600	1598	34
307	20230612	135700	268054038	1600	1600	1600	1600	20
308	20230612	135600	268022038	1599	1599	1599	1599	150
309	20230612	135500	267782188	1600	1600	1600	1597	198
310	20230612	135400	267465755	1600	1598	1600	1597	255
311	20230612	135300	267058141	1598	1602	1608	1598	1134
312	20230612	135200	265237094	1603	1600	1603	1598	2627
313	20230612	135100	261033706	1603	1602	1603	1600	39
314	20230612	135000	260971262	1602	1602	1602	1602	0
315	20230612	134900	260971262	1602	1602	1602	1602	0
316	20230612	134800	260971262	1602	1602	1602	1602	1
317	20230612	134700	260969660	1602	1602	1602	1602	15
318	20230612	134600	260945630	1602	1602	1602	1602	0
319	20230612	134500	260945630	1602	1602	1602	1602	0
320	20230612	134400	260945630	1602	1602	1602	1602	7
321	20230612	134300	260934416	1602	1600	1602	1600	143
322	20230612	134200	260705584	1600	1600	1602	1600	229
323	20230612	134100	260338984	1602	1601	1602	1600	3210
324	20230612	134000	255201064	1603	1601	1603	1601	14
325	20230612	133900	255178645	1601	1602	1602	1601	227
326	20230612	133800	254814999	1602	1602	1602	1602	65
327	20230612	133700	254710869	1603	1602	1603	1602	52
328	20230612	133600	254627515	1603	1603	1603	1602	16
329	20230612	133500	254601881	1601	1601	1601	1601	49
330	20230612	133400	254523432	1603	1603	1603	1602	352
331	20230612	133300	253959177	1603	1603	1603	1603	1000
332	20230612	133200	252356177	1603	1603	1603	1603	0
333	20230612	133100	252356177	1603	1603	1603	1603	10
334	20230612	133000	252340147	1601	1601	1601	1601	13
335	20230612	132900	252319334	1603	1601	1603	1601	13
336	20230612	132800	252298507	1603	1601	1603	1601	66
337	20230612	132700	252192833	1603	1601	1603	1601	103
338	20230612	132600	252027923	1603	1601	1603	1601	1588
339	20230612	132500	249482435	1602	1603	1603	1602	1057
340	20230612	132400	247789112	1602	1602	1602	1602	0
341	20230612	132300	247789112	1602	1602	1602	1602	0
342	20230612	132200	247789112	1602	1602	1602	1602	0
343	20230612	132100	247789112	1602	1602	1602	1602	1
344	20230612	132000	247787510	1602	1602	1603	1602	43
345	20230612	131900	247718584	1603	1603	1603	1603	0
346	20230612	131800	247718584	1603	1603	1603	1602	72
347	20230612	131700	247603170	1603	1601	1603	1601	28
348	20230612	131600	247558337	1603	1601	1603	1601	37
349	20230612	131500	247499080	1601	1603	1603	1601	666
350	20230612	131400	246432705	1603	1603	1603	1603	75
351	20230612	131300	246312480	1603	1603	1603	1603	1
352	20230612	131200	246310877	1603	1603	1603	1603	30
353	20230612	131100	246262787	1606	1606	1606	1606	0
354	20230612	131000	246262787	1606	1604	1606	1604	72
355	20230612	130900	246147270	1604	1604	1604	1604	5
356	20230612	130800	246139250	1604	1601	1604	1601	11
357	20230612	130700	246121609	1604	1604	1604	1604	11
358	20230612	130600	246103965	1604	1601	1605	1601	217
359	20230612	130500	245756249	1602	1602	1602	1602	0
360	20230612	130400	245756249	1602	1602	1602	1602	2
361	20230612	130300	245753045	1602	1602	1602	1602	36
362	20230612	130200	245695373	1602	1602	1602	1602	0
363	20230612	130100	245695373	1602	1603	1603	1602	389
364	20230612	130000	245071856	1605	1603	1605	1602	1316
365	20230612	125900	242962328	1603	1603	1603	1603	0
366	20230612	125800	242962328	1603	1603	1603	1603	1
367	20230612	125700	242960725	1603	1603	1603	1603	1
368	20230612	125600	242959122	1603	1600	1603	1600	875
369	20230612	125500	241559071	1600	1599	1600	1598	520
370	20230612	125400	240728020	1599	1601	1602	1599	1391
371	20230612	125300	238503253	1603	1603	1603	1603	18
372	20230612	125200	238474399	1603	1603	1603	1603	0
373	20230612	125100	238474399	1603	1603	1603	1603	0
374	20230612	125000	238474399	1603	1602	1603	1602	221
375	20230612	124900	238120336	1602	1602	1602	1602	0
376	20230612	124800	238120336	1602	1602	1602	1602	2
377	20230612	124700	238117132	1602	1602	1602	1602	41
378	20230612	124600	238051450	1602	1602	1602	1602	0
379	20230612	124500	238051450	1602	1602	1602	1602	0
380	20230612	124400	238051450	1602	1602	1602	1602	100
381	20230612	124300	237891250	1602	1602	1602	1602	1
382	20230612	124200	237889648	1601	1601	1601	1601	615
383	20230612	124100	236905033	1601	1601	1601	1601	0
384	20230612	124000	236905033	1601	1601	1601	1601	3
385	20230612	123900	236900230	1601	1601	1601	1601	1
386	20230612	123800	236898629	1601	1601	1601	1601	30
387	20230612	123700	236850599	1601	1600	1601	1600	21
388	20230612	123600	236816998	1600	1600	1600	1600	94
389	20230612	123500	236666598	1600	1600	1600	1600	20
390	20230612	123400	236634598	1599	1599	1599	1599	0
391	20230612	123300	236634598	1599	1600	1600	1599	75
392	20230612	123200	236514667	1599	1599	1599	1599	10
393	20230612	123100	236498677	1599	1600	1600	1599	286
394	20230612	123000	236041088	1600	1600	1600	1600	16
395	20230612	122900	236015488	1601	1601	1601	1601	11
396	20230612	122800	235997877	1601	1601	1601	1601	5
397	20230612	122700	235989872	1600	1600	1600	1600	0
398	20230612	122600	235989872	1600	1600	1600	1600	29
399	20230612	122500	235943472	1599	1600	1600	1599	150
400	20230612	122400	235703512	1601	1601	1601	1600	254
401	20230612	122300	235297008	1601	1601	1601	1601	1
402	20230612	122200	235295407	1600	1600	1600	1600	50
403	20230612	122100	235215407	1599	1599	1599	1599	0
404	20230612	122000	235215407	1599	1599	1599	1599	0
405	20230612	121900	235215407	1599	1599	1599	1599	0
406	20230612	121800	235215407	1599	1599	1599	1599	0
407	20230612	121700	235215407	1599	1599	1599	1599	0
408	20230612	121600	235215407	1599	1599	1599	1599	1
409	20230612	121500	235213808	1602	1602	1602	1602	0
410	20230612	121400	235213808	1602	1602	1602	1602	0
411	20230612	121300	235213808	1602	1602	1602	1602	0
412	20230612	121200	235213808	1602	1602	1602	1602	10
413	20230612	121100	235197788	1602	1602	1602	1602	5
414	20230612	121000	235189778	1602	1602	1602	1602	0
415	20230612	120900	235189778	1602	1602	1602	1602	0
416	20230612	120800	235189778	1602	1602	1602	1602	578
417	20230612	120700	234263822	1604	1604	1604	1604	200
418	20230612	120600	233943022	1602	1602	1602	1602	0
419	20230612	120500	233943022	1602	1602	1602	1602	8
420	20230612	120400	233930206	1602	1601	1602	1597	155
421	20230612	120300	233681944	1602	1602	1602	1596	65
422	20230612	120200	233577951	1601	1601	1601	1601	1
423	20230612	120100	233576350	1601	1602	1602	1601	11
424	20230612	120000	233558732	1602	1602	1604	1602	2461
425	20230612	115900	229616208	1602	1602	1602	1602	10
426	20230612	115800	229600188	1599	1600	1600	1599	503
427	20230612	115700	228795889	1602	1602	1602	1602	1
428	20230612	115600	228794287	1602	1600	1602	1600	170
429	20230612	115500	228522203	1600	1600	1600	1600	2
430	20230612	115400	228519003	1599	1598	1599	1598	2620
431	20230612	115300	224329938	1598	1597	1598	1597	1769
432	20230612	115200	221503365	1598	1598	1598	1598	0
433	20230612	115100	221503365	1598	1599	1599	1598	30
434	20230612	115000	221455415	1599	1599	1599	1599	100
435	20230612	114900	221295515	1599	1599	1599	1599	10
436	20230612	114800	221279525	1594	1594	1594	1594	0
437	20230612	114700	221279525	1594	1594	1594	1594	1309
438	20230612	114600	219192979	1594	1596	1596	1593	4998
439	20230612	114500	211224066	1595	1595	1595	1595	100
440	20230612	114400	211064566	1599	1596	1599	1595	3116
441	20230612	114300	206094339	1599	1596	1599	1596	111
442	20230612	114200	205917153	1596	1599	1599	1596	3788
443	20230612	114100	199869142	1599	1599	1599	1599	0
444	20230612	114000	199869142	1599	1599	1599	1599	5
445	20230612	113900	199861147	1599	1599	1599	1599	4
446	20230612	113800	199854751	1599	1599	1599	1598	65
447	20230612	113700	199750841	1599	1599	1599	1599	55
448	20230612	113600	199662896	1599	1598	1599	1598	635
449	20230612	113500	198648155	1599	1599	1599	1599	295
450	20230612	113400	198176450	1599	1600	1600	1599	3111
451	20230612	113300	193200517	1602	1602	1602	1602	7
452	20230612	113200	193189303	1600	1600	1600	1600	0
453	20230612	113100	193189303	1600	1600	1600	1600	0
454	20230612	113000	193189303	1600	1601	1601	1600	21
455	20230612	112900	193155702	1600	1600	1600	1600	41
456	20230612	112800	193090102	1601	1601	1601	1601	52
457	20230612	112700	193006850	1601	1600	1601	1600	1093
458	20230612	112600	191257921	1600	1600	1600	1600	0
459	20230612	112500	191257921	1600	1601	1601	1600	2481
460	20230612	112400	187287860	1601	1601	1601	1601	1
461	20230612	112300	187286259	1601	1604	1604	1601	2127
462	20230612	112200	183877449	1605	1605	1605	1605	0
463	20230612	112100	183877449	1605	1605	1605	1605	5
464	20230612	112000	183869424	1605	1605	1605	1605	516
465	20230612	111900	183041244	1605	1606	1606	1605	1000
466	20230612	111800	181436219	1607	1607	1607	1607	0
467	20230612	111700	181436219	1607	1606	1607	1605	1448
468	20230612	111600	179111485	1606	1606	1606	1606	107
469	20230612	111500	178939643	1606	1606	1606	1606	1
470	20230612	111400	178938037	1606	1606	1606	1606	27
471	20230612	111300	178894675	1606	1606	1606	1606	147
472	20230612	111200	178658593	1606	1606	1606	1606	53
473	20230612	111100	178573475	1607	1607	1607	1607	38
474	20230612	111000	178512409	1607	1607	1607	1607	300
475	20230612	110900	178030309	1608	1608	1608	1608	0
476	20230612	110800	178030309	1608	1608	1608	1608	11
477	20230612	110700	178012621	1605	1605	1605	1605	0
478	20230612	110600	178012621	1605	1605	1605	1605	1877
479	20230612	110500	175000036	1605	1605	1605	1605	47
480	20230612	110400	174924601	1603	1604	1604	1603	248
481	20230612	110300	174527055	1605	1604	1605	1604	675
482	20230612	110200	173444280	1604	1604	1604	1604	2
483	20230612	110100	173441072	1604	1604	1604	1604	173
484	20230612	110000	173163580	1603	1605	1605	1603	1314
485	20230612	105900	171056945	1605	1608	1608	1604	3374
486	20230612	105800	165639659	1608	1610	1610	1608	2316
487	20230612	105700	161911061	1610	1610	1610	1610	0
488	20230612	105600	161911061	1610	1610	1610	1610	6
489	20230612	105500	161901401	1609	1609	1609	1609	0
490	20230612	105400	161901401	1609	1610	1610	1609	943
491	20230612	105300	160384071	1611	1611	1611	1611	500
492	20230612	105200	159578571	1611	1611	1611	1611	0
493	20230612	105100	159578571	1611	1610	1611	1610	3
494	20230612	105000	159573740	1609	1609	1609	1609	111
495	20230612	104900	159395141	1608	1608	1608	1608	453
496	20230612	104800	158666717	1608	1608	1608	1608	0
497	20230612	104700	158666717	1608	1608	1608	1608	0
498	20230612	104600	158666717	1608	1608	1608	1608	109
499	20230612	104500	158491445	1606	1606	1606	1606	1
500	20230612	104400	158489839	1608	1608	1608	1608	0
501	20230612	104300	158489839	1608	1608	1608	1608	1
502	20230612	104200	158488231	1609	1609	1609	1609	0
503	20230612	104100	158488231	1609	1608	1609	1608	500
504	20230612	104000	157683734	1611	1611	1611	1611	0
505	20230612	103900	157683734	1611	1611	1611	1611	0
506	20230612	103800	157683734	1611	1611	1611	1611	101
507	20230612	103700	157521023	1612	1612	1612	1612	1
508	20230612	103600	157519411	1612	1612	1612	1612	9
509	20230612	103500	157504903	1613	1611	1613	1611	589
510	20230612	103400	156555214	1612	1604	1612	1604	460
511	20230612	103300	155816911	1604	1610	1610	1604	630
512	20230612	103200	154803880	1609	1609	1609	1609	0
513	20230612	103100	154803880	1609	1609	1609	1609	79
514	20230612	103000	154676769	1609	1609	1609	1609	2
515	20230612	102900	154673551	1604	1604	1604	1604	130
516	20230612	102800	154465031	1604	1605	1605	1604	309
517	20230612	102700	153969205	1605	1605	1605	1605	3223
518	20230612	102600	148796290	1605	1606	1606	1605	2823
519	20230612	102500	144265024	1606	1605	1606	1605	151
520	20230612	102400	144022658	1605	1607	1607	1605	1072
521	20230612	102300	142300526	1607	1607	1607	1607	0
522	20230612	102200	142300526	1607	1612	1612	1607	1144
523	20230612	102100	140459674	1613	1612	1613	1612	11
524	20230612	102000	140441940	1610	1613	1613	1610	20
525	20230612	101900	140409710	1614	1614	1614	1614	128
526	20230612	101800	140203118	1614	1613	1614	1613	108
527	20230612	101700	140028807	1613	1613	1613	1613	161
528	20230612	101600	139769114	1614	1612	1614	1612	3
529	20230612	101500	139764274	1610	1610	1610	1610	100
530	20230612	101400	139603274	1610	1609	1610	1609	4312
531	20230612	101300	132665216	1609	1609	1609	1609	0
532	20230612	101200	132665216	1609	1610	1610	1609	1380
533	20230612	101100	130444684	1610	1613	1613	1610	366
534	20230612	101000	129855121	1613	1614	1615	1613	68
535	20230612	100900	129745346	1615	1615	1615	1615	680
536	20230612	100800	128647146	1609	1609	1609	1609	0
537	20230612	100700	128647146	1609	1614	1615	1609	95
538	20230612	100600	128494129	1613	1613	1613	1613	2
539	20230612	100500	128490903	1613	1613	1613	1613	97
540	20230612	100400	128334442	1613	1613	1613	1613	55
541	20230612	100300	128245727	1613	1610	1613	1610	108
542	20230612	100200	128071738	1611	1611	1611	1609	9
543	20230612	100100	128057246	1610	1610	1610	1610	200
544	20230612	100000	127735246	1609	1610	1610	1609	45
545	20230612	095900	127662831	1610	1610	1610	1610	1053
546	20230612	095800	125967501	1609	1609	1609	1609	8978
547	20230612	095700	111521899	1608	1607	1608	1607	194
548	20230612	095600	111210006	1608	1608	1608	1608	153
549	20230612	095500	110963982	1608	1607	1608	1607	533
550	20230612	095400	110107450	1607	1607	1607	1607	130
551	20230612	095300	109898540	1606	1606	1606	1606	1
552	20230612	095200	109896934	1605	1605	1605	1605	0
553	20230612	095100	109896934	1605	1605	1605	1605	13
554	20230612	095000	109876069	1605	1605	1605	1605	505
555	20230612	094900	109065544	1604	1604	1604	1604	0
556	20230612	094800	109065544	1604	1605	1605	1604	168
557	20230612	094700	108795944	1604	1604	1604	1604	656
558	20230612	094600	107743720	1605	1605	1605	1605	519
559	20230612	094500	106910725	1605	1605	1605	1605	0
560	20230612	094400	106910725	1605	1605	1605	1605	1
561	20230612	094300	106909120	1605	1605	1606	1605	68
562	20230612	094200	106799958	1605	1607	1607	1605	208
563	20230612	094100	106466078	1606	1608	1608	1606	315
564	20230612	094000	105959574	1609	1608	1609	1608	1192
565	20230612	093900	104042833	1609	1608	1609	1608	322
566	20230612	093800	103524940	1608	1608	1609	1608	1636
567	20230612	093700	100894251	1608	1605	1608	1605	2392
568	20230612	093600	97053891	1604	1602	1604	1602	1547
569	20230612	093500	94573455	1602	1602	1602	1600	1015
570	20230612	093400	92947431	1600	1602	1602	1600	202
571	20230612	093300	92624218	1602	1601	1602	1601	416
572	20230612	093200	91958191	1600	1600	1601	1600	379
573	20230612	093100	91351789	1600	1600	1600	1600	159
574	20230612	093000	91097389	1600	1600	1600	1599	411
575	20230612	092900	90439791	1599	1599	1599	1599	300
576	20230612	092800	89960091	1602	1600	1602	1599	4112
577	20230612	092700	83384662	1600	1599	1600	1599	56
578	20230612	092600	83295063	1599	1599	1599	1599	2489
579	20230612	092500	79315152	1599	1599	1600	1599	1346
580	20230612	092400	77161709	1600	1599	1600	1599	3806
581	20230612	092300	71075912	1599	1599	1599	1599	363
582	20230612	092200	70495475	1599	1601	1603	1599	2288
583	20230612	092100	66833542	1603	1601	1603	1601	478
584	20230612	092000	66067666	1603	1603	1603	1603	12
585	20230612	091900	66048430	1603	1601	1603	1601	28
586	20230612	091800	66003562	1604	1604	1604	1603	388
587	20230612	091700	65381212	1603	1604	1604	1601	816
588	20230612	091600	64072568	1605	1606	1606	1605	170
589	20230612	091500	63799708	1610	1610	1610	1610	605
590	20230612	091400	62825658	1611	1610	1611	1599	4448
591	20230612	091300	55685788	1610	1622	1622	1598	1041
592	20230612	091200	54016600	1625	1595	1625	1595	3307
593	20230612	091100	48705979	1595	1595	1595	1592	2263
594	20230612	091000	45103163	1592	1598	1598	1592	3229
595	20230612	090900	39959400	1598	1594	1598	1594	623
596	20230612	090800	38966302	1593	1591	1593	1591	1639
597	20230612	090700	36357275	1591	1605	1605	1590	7677
598	20230612	090600	24079604	1605	1611	1611	1604	12060
599	20230612	090500	4676346	1616	1610	1616	1610	210
600	20230612	090400	4337637	1616	1616	1616	1616	15
601	20230612	090300	4313397	1618	1610	1618	1610	20
602	20230612	090200	4281189	1609	1609	1609	1608	895
603	20230612	090100	2841463	1630	1609	1630	1608	75
604	20230612	090000	2720797	1612	1640	1640	1608	1662