KissMeData/332370/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195900	240903915	3930	3930	3930	3930	673
3	20230612	195800	240903915	3930	3930	3930	3930	0
4	20230612	195700	240903915	3930	3930	3930	3930	0
5	20230612	195600	240903915	3930	3930	3930	3930	0
6	20230612	195500	240903915	3930	3930	3930	3930	0
7	20230612	195400	240903915	3930	3930	3930	3930	0
8	20230612	195300	240903915	3930	3930	3930	3930	0
9	20230612	195200	240903915	3930	3930	3930	3930	0
10	20230612	195100	240903915	3930	3930	3930	3930	0
11	20230612	195000	240903915	3930	3930	3930	3930	0
12	20230612	194900	240903915	3930	3930	3930	3930	0
13	20230612	194800	240903915	3930	3930	3930	3930	0
14	20230612	194700	240903915	3930	3930	3930	3930	0
15	20230612	194600	240903915	3930	3930	3930	3930	0
16	20230612	194500	240903915	3930	3930	3930	3930	0
17	20230612	194400	240903915	3930	3930	3930	3930	0
18	20230612	194300	240903915	3930	3930	3930	3930	0
19	20230612	194200	240903915	3930	3930	3930	3930	0
20	20230612	194100	240903915	3930	3930	3930	3930	0
21	20230612	194000	240903915	3930	3930	3930	3930	0
22	20230612	193900	240903915	3930	3930	3930	3930	0
23	20230612	193800	240903915	3930	3930	3930	3930	0
24	20230612	193700	240903915	3930	3930	3930	3930	0
25	20230612	193600	240903915	3930	3930	3930	3930	0
26	20230612	193500	240903915	3930	3930	3930	3930	0
27	20230612	193400	240903915	3930	3930	3930	3930	0
28	20230612	193300	240903915	3930	3930	3930	3930	0
29	20230612	193200	240903915	3930	3930	3930	3930	0
30	20230612	193100	240903915	3930	3930	3930	3930	0
31	20230612	193000	240903915	3930	3930	3930	3930	0
32	20230612	192900	240903915	3930	3930	3930	3930	673
33	20230612	192800	240903915	3930	3930	3930	3930	0
34	20230612	192700	240903915	3930	3930	3930	3930	0
35	20230612	192600	240903915	3930	3930	3930	3930	0
36	20230612	192500	240903915	3930	3930	3930	3930	0
37	20230612	192400	240903915	3930	3930	3930	3930	0
38	20230612	192300	240903915	3930	3930	3930	3930	0
39	20230612	192200	240903915	3930	3930	3930	3930	0
40	20230612	192100	240903915	3930	3930	3930	3930	0
41	20230612	192000	240903915	3930	3930	3930	3930	0
42	20230612	191900	240903915	3930	3930	3930	3930	0
43	20230612	191800	240903915	3930	3930	3930	3930	0
44	20230612	191700	240903915	3930	3930	3930	3930	0
45	20230612	191600	240903915	3930	3930	3930	3930	0
46	20230612	191500	240903915	3930	3930	3930	3930	0
47	20230612	191400	240903915	3930	3930	3930	3930	0
48	20230612	191300	240903915	3930	3930	3930	3930	0
49	20230612	191200	240903915	3930	3930	3930	3930	0
50	20230612	191100	240903915	3930	3930	3930	3930	0
51	20230612	191000	240903915	3930	3930	3930	3930	0
52	20230612	190900	240903915	3930	3930	3930	3930	0
53	20230612	190800	240903915	3930	3930	3930	3930	0
54	20230612	190700	240903915	3930	3930	3930	3930	0
55	20230612	190600	240903915	3930	3930	3930	3930	0
56	20230612	190500	240903915	3930	3930	3930	3930	0
57	20230612	190400	240903915	3930	3930	3930	3930	0
58	20230612	190300	240903915	3930	3930	3930	3930	0
59	20230612	190200	240903915	3930	3930	3930	3930	0
60	20230612	190100	240903915	3930	3930	3930	3930	0
61	20230612	190000	240903915	3930	3930	3930	3930	0
62	20230612	185900	240903915	3930	3930	3930	3930	673
63	20230612	185800	240903915	3930	3930	3930	3930	0
64	20230612	185700	240903915	3930	3930	3930	3930	0
65	20230612	185600	240903915	3930	3930	3930	3930	0
66	20230612	185500	240903915	3930	3930	3930	3930	0
67	20230612	185400	240903915	3930	3930	3930	3930	0
68	20230612	185300	240903915	3930	3930	3930	3930	0
69	20230612	185200	240903915	3930	3930	3930	3930	0
70	20230612	185100	240903915	3930	3930	3930	3930	0
71	20230612	185000	240903915	3930	3930	3930	3930	0
72	20230612	184900	240903915	3930	3930	3930	3930	0
73	20230612	184800	240903915	3930	3930	3930	3930	0
74	20230612	184700	240903915	3930	3930	3930	3930	0
75	20230612	184600	240903915	3930	3930	3930	3930	0
76	20230612	184500	240903915	3930	3930	3930	3930	0
77	20230612	184400	240903915	3930	3930	3930	3930	0
78	20230612	184300	240903915	3930	3930	3930	3930	0
79	20230612	184200	240903915	3930	3930	3930	3930	0
80	20230612	184100	240903915	3930	3930	3930	3930	0
81	20230612	184000	240903915	3930	3930	3930	3930	0
82	20230612	183900	240903915	3930	3930	3930	3930	0
83	20230612	183800	240903915	3930	3930	3930	3930	0
84	20230612	183700	240903915	3930	3930	3930	3930	0
85	20230612	183600	240903915	3930	3930	3930	3930	0
86	20230612	183500	240903915	3930	3930	3930	3930	0
87	20230612	183400	240903915	3930	3930	3930	3930	0
88	20230612	183300	240903915	3930	3930	3930	3930	0
89	20230612	183200	240903915	3930	3930	3930	3930	0
90	20230612	183100	240903915	3930	3930	3930	3930	0
91	20230612	183000	240903915	3930	3930	3930	3930	0
92	20230612	182900	240903915	3930	3930	3930	3930	673
93	20230612	182800	240903915	3930	3930	3930	3930	0
94	20230612	182700	240903915	3930	3930	3930	3930	0
95	20230612	182600	240903915	3930	3930	3930	3930	0
96	20230612	182500	240903915	3930	3930	3930	3930	0
97	20230612	182400	240903915	3930	3930	3930	3930	0
98	20230612	182300	240903915	3930	3930	3930	3930	0
99	20230612	182200	240903915	3930	3930	3930	3930	0
100	20230612	182100	240903915	3930	3930	3930	3930	0
101	20230612	182000	240903915	3930	3930	3930	3930	0
102	20230612	181900	240903915	3930	3930	3930	3930	0
103	20230612	181800	240903915	3930	3930	3930	3930	0
104	20230612	181700	240903915	3930	3930	3930	3930	0
105	20230612	181600	240903915	3930	3930	3930	3930	0
106	20230612	181500	240903915	3930	3930	3930	3930	0
107	20230612	181400	240903915	3930	3930	3930	3930	0
108	20230612	181300	240903915	3930	3930	3930	3930	0
109	20230612	181200	240903915	3930	3930	3930	3930	0
110	20230612	181100	240903915	3930	3930	3930	3930	0
111	20230612	181000	240903915	3930	3930	3930	3930	0
112	20230612	180900	240903915	3930	3930	3930	3930	0
113	20230612	180800	240903915	3930	3930	3930	3930	0
114	20230612	180700	240903915	3930	3930	3930	3930	0
115	20230612	180600	240903915	3930	3930	3930	3930	0
116	20230612	180500	240903915	3930	3930	3930	3930	0
117	20230612	180400	240903915	3930	3930	3930	3930	0
118	20230612	180300	240903915	3930	3930	3930	3930	0
119	20230612	180200	240903915	3930	3930	3930	3930	0
120	20230612	180100	240903915	3930	3930	3930	3930	0
121	20230612	180000	240903915	3930	3930	3930	3930	0
122	20230612	175900	240903915	3930	3930	3930	3930	673
123	20230612	175800	240903915	3930	3930	3930	3930	0
124	20230612	175700	240903915	3930	3930	3930	3930	0
125	20230612	175600	240903915	3930	3930	3930	3930	0
126	20230612	175500	240903915	3930	3930	3930	3930	0
127	20230612	175400	240903915	3930	3930	3930	3930	0
128	20230612	175300	240903915	3930	3930	3930	3930	0
129	20230612	175200	240903915	3930	3930	3930	3930	0
130	20230612	175100	240903915	3930	3930	3930	3930	0
131	20230612	175000	240903915	3930	3930	3930	3930	0
132	20230612	174900	240903915	3930	3930	3930	3930	0
133	20230612	174800	240903915	3930	3930	3930	3930	0
134	20230612	174700	240903915	3930	3930	3930	3930	0
135	20230612	174600	240903915	3930	3930	3930	3930	0
136	20230612	174500	240903915	3930	3930	3930	3930	0
137	20230612	174400	240903915	3930	3930	3930	3930	0
138	20230612	174300	240903915	3930	3930	3930	3930	0
139	20230612	174200	240903915	3930	3930	3930	3930	0
140	20230612	174100	240903915	3930	3930	3930	3930	0
141	20230612	174000	240903915	3930	3930	3930	3930	0
142	20230612	173900	240903915	3930	3930	3930	3930	0
143	20230612	173800	240903915	3930	3930	3930	3930	0
144	20230612	173700	240903915	3930	3930	3930	3930	0
145	20230612	173600	240903915	3930	3930	3930	3930	0
146	20230612	173500	240903915	3930	3930	3930	3930	0
147	20230612	173400	240903915	3930	3930	3930	3930	0
148	20230612	173300	240903915	3930	3930	3930	3930	0
149	20230612	173200	240903915	3930	3930	3930	3930	0
150	20230612	173100	240903915	3930	3930	3930	3930	0
151	20230612	173000	240903915	3930	3930	3930	3930	0
152	20230612	172900	240903915	3930	3930	3930	3930	673
153	20230612	172800	240903915	3930	3930	3930	3930	0
154	20230612	172700	240903915	3930	3930	3930	3930	0
155	20230612	172600	240903915	3930	3930	3930	3930	0
156	20230612	172500	240903915	3930	3930	3930	3930	0
157	20230612	172400	240903915	3930	3930	3930	3930	0
158	20230612	172300	240903915	3930	3930	3930	3930	0
159	20230612	172200	240903915	3930	3930	3930	3930	0
160	20230612	172100	240903915	3930	3930	3930	3930	0
161	20230612	172000	240903915	3930	3930	3930	3930	0
162	20230612	171900	240903915	3930	3930	3930	3930	0
163	20230612	171800	240903915	3930	3930	3930	3930	0
164	20230612	171700	240903915	3930	3930	3930	3930	0
165	20230612	171600	240903915	3930	3930	3930	3930	0
166	20230612	171500	240903915	3930	3930	3930	3930	0
167	20230612	171400	240903915	3930	3930	3930	3930	0
168	20230612	171300	240903915	3930	3930	3930	3930	0
169	20230612	171200	240903915	3930	3930	3930	3930	0
170	20230612	171100	240903915	3930	3930	3930	3930	0
171	20230612	171000	240903915	3930	3930	3930	3930	0
172	20230612	170900	240903915	3930	3930	3930	3930	0
173	20230612	170800	240903915	3930	3930	3930	3930	0
174	20230612	170700	240903915	3930	3930	3930	3930	0
175	20230612	170600	240903915	3930	3930	3930	3930	0
176	20230612	170500	240903915	3930	3930	3930	3930	0
177	20230612	170400	240903915	3930	3930	3930	3930	0
178	20230612	170300	240903915	3930	3930	3930	3930	0
179	20230612	170200	240903915	3930	3930	3930	3930	0
180	20230612	170100	240903915	3930	3930	3930	3930	0
181	20230612	170000	240903915	3930	3930	3930	3930	0
182	20230612	165900	240903915	3930	3930	3930	3930	673
183	20230612	165800	240903915	3930	3930	3930	3930	0
184	20230612	165700	240903915	3930	3930	3930	3930	0
185	20230612	165600	240903915	3930	3930	3930	3930	0
186	20230612	165500	240903915	3930	3930	3930	3930	0
187	20230612	165400	240903915	3930	3930	3930	3930	0
188	20230612	165300	240903915	3930	3930	3930	3930	0
189	20230612	165200	240903915	3930	3930	3930	3930	0
190	20230612	165100	240903915	3930	3930	3930	3930	0
191	20230612	165000	240903915	3930	3930	3930	3930	0
192	20230612	164900	240903915	3930	3930	3930	3930	0
193	20230612	164800	240903915	3930	3930	3930	3930	0
194	20230612	164700	240903915	3930	3930	3930	3930	0
195	20230612	164600	240903915	3930	3930	3930	3930	0
196	20230612	164500	240903915	3930	3930	3930	3930	0
197	20230612	164400	240903915	3930	3930	3930	3930	0
198	20230612	164300	240903915	3930	3930	3930	3930	0
199	20230612	164200	240903915	3930	3930	3930	3930	0
200	20230612	164100	240903915	3930	3930	3930	3930	0
201	20230612	164000	240903915	3930	3930	3930	3930	0
202	20230612	163900	240903915	3930	3930	3930	3930	0
203	20230612	163800	240903915	3930	3930	3930	3930	0
204	20230612	163700	240903915	3930	3930	3930	3930	0
205	20230612	163600	240903915	3930	3930	3930	3930	0
206	20230612	163500	240903915	3930	3930	3930	3930	0
207	20230612	163400	240903915	3930	3930	3930	3930	0
208	20230612	163300	240903915	3930	3930	3930	3930	0
209	20230612	163200	240903915	3930	3930	3930	3930	0
210	20230612	163100	240903915	3930	3930	3930	3930	0
211	20230612	163000	240903915	3930	3930	3930	3930	0
212	20230612	162900	240903915	3930	3930	3930	3930	673
213	20230612	162800	240903915	3930	3930	3930	3930	0
214	20230612	162700	240903915	3930	3930	3930	3930	0
215	20230612	162600	240903915	3930	3930	3930	3930	0
216	20230612	162500	240903915	3930	3930	3930	3930	0
217	20230612	162400	240903915	3930	3930	3930	3930	0
218	20230612	162300	240903915	3930	3930	3930	3930	0
219	20230612	162200	240903915	3930	3930	3930	3930	0
220	20230612	162100	240903915	3930	3930	3930	3930	0
221	20230612	162000	240903915	3930	3930	3930	3930	0
222	20230612	161900	240903915	3930	3930	3930	3930	0
223	20230612	161800	240903915	3930	3930	3930	3930	0
224	20230612	161700	240903915	3930	3930	3930	3930	0
225	20230612	161600	240903915	3930	3930	3930	3930	0
226	20230612	161500	240903915	3930	3930	3930	3930	0
227	20230612	161400	240903915	3930	3930	3930	3930	0
228	20230612	161300	240903915	3930	3930	3930	3930	0
229	20230612	161200	240903915	3930	3930	3930	3930	0
230	20230612	161100	240903915	3930	3930	3930	3930	0
231	20230612	161000	240903915	3930	3930	3930	3930	0
232	20230612	160900	240903915	3930	3930	3930	3930	0
233	20230612	160800	240903915	3930	3930	3930	3930	0
234	20230612	160700	240903915	3930	3930	3930	3930	0
235	20230612	160600	240903915	3930	3930	3930	3930	0
236	20230612	160500	240903915	3930	3930	3930	3930	0
237	20230612	160400	240903915	3930	3930	3930	3930	0
238	20230612	160300	240903915	3930	3930	3930	3930	0
239	20230612	160200	240903915	3930	3930	3930	3930	0
240	20230612	160100	240903915	3930	3930	3930	3930	0
241	20230612	160000	240903915	3930	3930	3930	3930	0
242	20230612	155900	240903915	3930	3930	3930	3930	673
243	20230612	155800	240903915	3930	3930	3930	3930	0
244	20230612	155700	240903915	3930	3930	3930	3930	0
245	20230612	155600	240903915	3930	3930	3930	3930	0
246	20230612	155500	240903915	3930	3930	3930	3930	0
247	20230612	155400	240903915	3930	3930	3930	3930	0
248	20230612	155300	240903915	3930	3930	3930	3930	0
249	20230612	155200	240903915	3930	3930	3930	3930	0
250	20230612	155100	240903915	3930	3930	3930	3930	0
251	20230612	155000	240903915	3930	3930	3930	3930	0
252	20230612	154900	240903915	3930	3930	3930	3930	0
253	20230612	154800	240903915	3930	3930	3930	3930	0
254	20230612	154700	240903915	3930	3930	3930	3930	0
255	20230612	154600	240903915	3930	3930	3930	3930	0
256	20230612	154500	240903915	3930	3930	3930	3930	0
257	20230612	154400	240903915	3930	3930	3930	3930	0
258	20230612	154300	240903915	3930	3930	3930	3930	0
259	20230612	154200	240903915	3930	3930	3930	3930	0
260	20230612	154100	240903915	3930	3930	3930	3930	0
261	20230612	154000	240903915	3930	3930	3930	3930	0
262	20230612	153900	240903915	3930	3930	3930	3930	0
263	20230612	153800	240903915	3930	3930	3930	3930	0
264	20230612	153700	240903915	3930	3930	3930	3930	0
265	20230612	153600	240903915	3930	3930	3930	3930	0
266	20230612	153500	240903915	3930	3930	3930	3930	0
267	20230612	153400	240903915	3930	3930	3930	3930	0
268	20230612	153300	240903915	3930	3930	3930	3930	0
269	20230612	153200	240903915	3930	3930	3930	3930	0
270	20230612	153100	240903915	3930	3930	3930	3930	0
271	20230612	153000	240903915	3930	3930	3930	3930	673
272	20230612	152900	238259025	3935	3935	3935	3935	0
273	20230612	152800	238259025	3935	3935	3935	3935	0
274	20230612	152700	238259025	3935	3935	3935	3935	0
275	20230612	152600	238259025	3935	3935	3935	3935	0
276	20230612	152500	238259025	3935	3935	3935	3935	0
277	20230612	152400	238259025	3935	3935	3935	3935	0
278	20230612	152300	238259025	3935	3935	3935	3935	0
279	20230612	152200	238259025	3935	3935	3935	3935	0
280	20230612	152100	238259025	3935	3935	3935	3935	0
281	20230612	152000	238259025	3935	3935	3935	3935	0
282	20230612	151900	238259025	3935	3935	3935	3935	0
283	20230612	151800	238259025	3935	3935	3935	3935	110
284	20230612	151700	237826175	3935	3935	3935	3935	0
285	20230612	151600	237826175	3935	3935	3935	3935	0
286	20230612	151500	237826175	3935	3935	3935	3935	0
287	20230612	151400	237826175	3935	3935	3935	3935	2
288	20230612	151300	237818305	3930	3930	3930	3930	0
289	20230612	151200	237818305	3930	3930	3930	3930	0
290	20230612	151100	237818305	3930	3925	3930	3925	930
291	20230612	151000	234164000	3925	3930	3930	3925	231
292	20230612	150900	233257170	3930	3930	3930	3930	670
293	20230612	150800	230624070	3925	3925	3925	3925	672
294	20230612	150700	227986470	3925	3925	3925	3925	0
295	20230612	150600	227986470	3925	3925	3925	3925	200
296	20230612	150500	227201470	3925	3925	3925	3925	0
297	20230612	150400	227201470	3925	3925	3925	3925	71
298	20230612	150300	226922795	3925	3925	3925	3925	231
299	20230612	150200	226016120	3925	3935	3935	3925	789
300	20230612	150100	222919095	3930	3930	3930	3930	0
301	20230612	150000	222919095	3930	3930	3930	3930	0
302	20230612	145900	222919095	3930	3930	3935	3925	5201
303	20230612	145800	202484435	3930	3930	3930	3930	0
304	20230612	145700	202484435	3930	3930	3930	3930	0
305	20230612	145600	202484435	3930	3930	3930	3930	0
306	20230612	145500	202484435	3930	3930	3930	3930	0
307	20230612	145400	202484435	3930	3930	3930	3930	0
308	20230612	145300	202484435	3930	3930	3930	3930	1159
309	20230612	145200	197929565	3930	3930	3930	3930	0
310	20230612	145100	197929565	3930	3930	3930	3930	0
311	20230612	145000	197929565	3930	3930	3930	3930	0
312	20230612	144900	197929565	3930	3930	3930	3930	0
313	20230612	144800	197929565	3930	3930	3930	3930	0
314	20230612	144700	197929565	3930	3930	3930	3930	100
315	20230612	144600	197536565	3935	3935	3935	3935	0
316	20230612	144500	197536565	3935	3935	3935	3935	100
317	20230612	144400	197143065	3935	3935	3935	3935	0
318	20230612	144300	197143065	3935	3935	3935	3935	0
319	20230612	144200	197143065	3935	3935	3935	3935	0
320	20230612	144100	197143065	3935	3935	3935	3935	0
321	20230612	144000	197143065	3935	3935	3935	3935	0
322	20230612	143900	197143065	3935	3935	3935	3935	0
323	20230612	143800	197143065	3935	3935	3935	3935	0
324	20230612	143700	197143065	3935	3935	3935	3935	0
325	20230612	143600	197143065	3935	3935	3935	3935	0
326	20230612	143500	197143065	3935	3935	3935	3935	0
327	20230612	143400	197143065	3935	3935	3935	3935	0
328	20230612	143300	197143065	3935	3935	3935	3935	127
329	20230612	143200	196643320	3935	3935	3935	3935	0
330	20230612	143100	196643320	3935	3935	3935	3935	0
331	20230612	143000	196643320	3935	3935	3935	3935	0
332	20230612	142900	196643320	3935	3935	3935	3935	0
333	20230612	142800	196643320	3935	3935	3935	3935	0
334	20230612	142700	196643320	3935	3935	3935	3935	0
335	20230612	142600	196643320	3935	3935	3935	3935	0
336	20230612	142500	196643320	3935	3935	3935	3935	0
337	20230612	142400	196643320	3935	3935	3935	3935	0
338	20230612	142300	196643320	3935	3935	3935	3935	0
339	20230612	142200	196643320	3935	3935	3935	3935	0
340	20230612	142100	196643320	3935	3935	3935	3935	2
341	20230612	142000	196635450	3935	3935	3935	3935	0
342	20230612	141900	196635450	3935	3935	3935	3935	0
343	20230612	141800	196635450	3935	3935	3935	3935	0
344	20230612	141700	196635450	3935	3935	3935	3935	0
345	20230612	141600	196635450	3935	3935	3935	3935	0
346	20230612	141500	196635450	3935	3935	3935	3935	391
347	20230612	141400	195096865	3935	3935	3935	3935	0
348	20230612	141300	195096865	3935	3935	3935	3935	0
349	20230612	141200	195096865	3935	3935	3935	3935	0
350	20230612	141100	195096865	3935	3935	3935	3935	0
351	20230612	141000	195096865	3935	3935	3935	3935	0
352	20230612	140900	195096865	3935	3935	3935	3935	0
353	20230612	140800	195096865	3935	3935	3935	3935	0
354	20230612	140700	195096865	3935	3935	3935	3935	0
355	20230612	140600	195096865	3935	3935	3935	3935	0
356	20230612	140500	195096865	3935	3935	3935	3935	0
357	20230612	140400	195096865	3935	3935	3935	3935	0
358	20230612	140300	195096865	3935	3935	3935	3935	0
359	20230612	140200	195096865	3935	3935	3935	3935	0
360	20230612	140100	195096865	3935	3935	3935	3935	0
361	20230612	140000	195096865	3935	3935	3935	3935	0
362	20230612	135900	195096865	3935	3935	3935	3935	0
363	20230612	135800	195096865	3935	3930	3935	3930	512
364	20230612	135700	193084645	3935	3935	3935	3935	5
365	20230612	135600	193064970	3935	3935	3935	3935	0
366	20230612	135500	193064970	3935	3935	3935	3930	764
367	20230612	135400	190061130	3940	3940	3940	3940	0
368	20230612	135300	190061130	3940	3940	3940	3940	0
369	20230612	135200	190061130	3940	3940	3940	3940	0
370	20230612	135100	190061130	3940	3940	3940	3940	0
371	20230612	135000	190061130	3940	3940	3940	3940	0
372	20230612	134900	190061130	3940	3940	3940	3940	0
373	20230612	134800	190061130	3940	3940	3940	3940	1
374	20230612	134700	190057190	3930	3935	3935	3930	45
375	20230612	134600	189880330	3940	3940	3940	3940	0
376	20230612	134500	189880330	3940	3940	3940	3940	0
377	20230612	134400	189880330	3940	3940	3940	3940	0
378	20230612	134300	189880330	3940	3940	3940	3940	0
379	20230612	134200	189880330	3940	3940	3940	3940	0
380	20230612	134100	189880330	3940	3940	3940	3940	12
381	20230612	134000	189833050	3935	3935	3935	3935	98
382	20230612	133900	189447420	3930	3930	3930	3930	0
383	20230612	133800	189447420	3930	3930	3930	3930	0
384	20230612	133700	189447420	3930	3930	3930	3930	2
385	20230612	133600	189439560	3935	3935	3935	3935	0
386	20230612	133500	189439560	3935	3935	3935	3935	25
387	20230612	133400	189341185	3940	3940	3940	3940	0
388	20230612	133300	189341185	3940	3940	3940	3940	0
389	20230612	133200	189341185	3940	3940	3940	3940	0
390	20230612	133100	189341185	3940	3940	3940	3940	0
391	20230612	133000	189341185	3940	3940	3940	3940	0
392	20230612	132900	189341185	3940	3940	3940	3940	0
393	20230612	132800	189341185	3940	3940	3940	3940	0
394	20230612	132700	189341185	3940	3940	3940	3940	368
395	20230612	132600	187891265	3940	3940	3940	3940	0
396	20230612	132500	187891265	3940	3940	3940	3940	36
397	20230612	132400	187749425	3940	3940	3940	3940	0
398	20230612	132300	187749425	3940	3940	3940	3940	0
399	20230612	132200	187749425	3940	3940	3940	3940	0
400	20230612	132100	187749425	3940	3940	3940	3940	1
401	20230612	132000	187745485	3940	3940	3940	3940	0
402	20230612	131900	187745485	3940	3940	3940	3940	0
403	20230612	131800	187745485	3940	3940	3940	3940	482
404	20230612	131700	185846405	3940	3940	3940	3940	2
405	20230612	131600	185838525	3940	3940	3940	3940	19
406	20230612	131500	185763665	3940	3940	3940	3940	0
407	20230612	131400	185763665	3940	3940	3940	3940	0
408	20230612	131300	185763665	3940	3940	3940	3940	0
409	20230612	131200	185763665	3940	3940	3940	3940	0
410	20230612	131100	185763665	3940	3940	3940	3940	9
411	20230612	131000	185728205	3940	3940	3940	3940	0
412	20230612	130900	185728205	3940	3940	3940	3940	0
413	20230612	130800	185728205	3940	3940	3940	3940	0
414	20230612	130700	185728205	3940	3940	3940	3940	0
415	20230612	130600	185728205	3940	3940	3940	3940	0
416	20230612	130500	185728205	3940	3940	3940	3940	0
417	20230612	130400	185728205	3940	3950	3950	3940	94
418	20230612	130300	185357835	3960	3960	3960	3960	0
419	20230612	130200	185357835	3960	3960	3960	3960	0
420	20230612	130100	185357835	3960	3960	3960	3960	0
421	20230612	130000	185357835	3960	3960	3960	3960	0
422	20230612	125900	185357835	3960	3960	3960	3960	0
423	20230612	125800	185357835	3960	3960	3960	3960	0
424	20230612	125700	185357835	3960	3960	3960	3960	0
425	20230612	125600	185357835	3960	3960	3960	3960	0
426	20230612	125500	185357835	3960	3960	3960	3960	0
427	20230612	125400	185357835	3960	3960	3960	3960	0
428	20230612	125300	185357835	3960	3960	3960	3960	0
429	20230612	125200	185357835	3960	3960	3960	3960	0
430	20230612	125100	185357835	3960	3960	3960	3960	0
431	20230612	125000	185357835	3960	3960	3960	3960	0
432	20230612	124900	185357835	3960	3960	3960	3960	0
433	20230612	124800	185357835	3960	3960	3960	3960	0
434	20230612	124700	185357835	3960	3960	3960	3960	0
435	20230612	124600	185357835	3960	3960	3960	3960	0
436	20230612	124500	185357835	3960	3960	3960	3960	0
437	20230612	124400	185357835	3960	3960	3960	3960	0
438	20230612	124300	185357835	3960	3960	3960	3960	0
439	20230612	124200	185357835	3960	3950	3960	3950	4
440	20230612	124100	185342025	3950	3950	3950	3950	2
441	20230612	124000	185334125	3950	3950	3950	3950	5
442	20230612	123900	185314375	3940	3940	3940	3940	0
443	20230612	123800	185314375	3940	3940	3940	3940	5
444	20230612	123700	185294675	3940	3940	3940	3940	0
445	20230612	123600	185294675	3940	3940	3940	3940	177
446	20230612	123500	184597295	3940	3940	3940	3940	0
447	20230612	123400	184597295	3940	3940	3940	3940	0
448	20230612	123300	184597295	3940	3940	3940	3940	1
449	20230612	123200	184593355	3930	3930	3930	3930	0
450	20230612	123100	184593355	3930	3930	3930	3930	0
451	20230612	123000	184593355	3930	3930	3930	3930	0
452	20230612	122900	184593355	3930	3930	3930	3930	268
453	20230612	122800	183540115	3930	3930	3930	3930	0
454	20230612	122700	183540115	3930	3930	3930	3930	0
455	20230612	122600	183540115	3930	3930	3930	3930	0
456	20230612	122500	183540115	3930	3930	3930	3930	464
457	20230612	122400	181716595	3930	3950	3950	3930	5268
458	20230612	122300	160991985	3950	3950	3950	3950	20
459	20230612	122200	160912985	3950	3950	3950	3950	0
460	20230612	122100	160912985	3950	3950	3950	3950	0
461	20230612	122000	160912985	3950	3950	3950	3950	0
462	20230612	121900	160912985	3950	3950	3950	3950	0
463	20230612	121800	160912985	3950	3950	3950	3950	0
464	20230612	121700	160912985	3950	3950	3950	3950	2
465	20230612	121600	160905085	3950	3950	3950	3950	68
466	20230612	121500	160636485	3950	3950	3950	3950	0
467	20230612	121400	160636485	3950	3950	3950	3950	0
468	20230612	121300	160636485	3950	3950	3950	3950	0
469	20230612	121200	160636485	3950	3950	3950	3950	0
470	20230612	121100	160636485	3950	3950	3950	3950	0
471	20230612	121000	160636485	3950	3950	3950	3950	0
472	20230612	120900	160636485	3950	3950	3950	3950	0
473	20230612	120800	160636485	3950	3950	3950	3950	5
474	20230612	120700	160616735	3950	3950	3950	3950	1
475	20230612	120600	160612785	3950	3950	3950	3950	0
476	20230612	120500	160612785	3950	3950	3950	3950	0
477	20230612	120400	160612785	3950	3950	3950	3950	0
478	20230612	120300	160612785	3950	3950	3950	3950	0
479	20230612	120200	160612785	3950	3950	3950	3950	20
480	20230612	120100	160533785	3950	3950	3950	3950	0
481	20230612	120000	160533785	3950	3950	3950	3950	1
482	20230612	115900	160529835	3935	3935	3935	3935	0
483	20230612	115800	160529835	3935	3935	3935	3935	0
484	20230612	115700	160529835	3935	3935	3935	3935	0
485	20230612	115600	160529835	3935	3935	3935	3935	0
486	20230612	115500	160529835	3935	3935	3935	3935	0
487	20230612	115400	160529835	3935	3935	3935	3935	0
488	20230612	115300	160529835	3935	3935	3935	3935	0
489	20230612	115200	160529835	3935	3935	3935	3935	0
490	20230612	115100	160529835	3935	3935	3935	3935	0
491	20230612	115000	160529835	3935	3940	3940	3935	107
492	20230612	114900	160108545	3950	3950	3950	3950	0
493	20230612	114800	160108545	3950	3950	3950	3950	0
494	20230612	114700	160108545	3950	3950	3950	3950	0
495	20230612	114600	160108545	3950	3950	3950	3950	0
496	20230612	114500	160108545	3950	3950	3950	3950	0
497	20230612	114400	160108545	3950	3950	3950	3950	0
498	20230612	114300	160108545	3950	3950	3950	3950	0
499	20230612	114200	160108545	3950	3950	3950	3950	0
500	20230612	114100	160108545	3950	3950	3950	3950	0
501	20230612	114000	160108545	3950	3950	3950	3950	6
502	20230612	113900	160084845	3940	3940	3940	3940	0
503	20230612	113800	160084845	3940	3940	3940	3940	457
504	20230612	113700	158284265	3940	3940	3940	3940	0
505	20230612	113600	158284265	3940	3940	3940	3940	389
506	20230612	113500	156751605	3940	3940	3940	3940	586
507	20230612	113400	154442765	3950	3950	3950	3950	681
508	20230612	113300	151752815	3970	3970	3970	3970	0
509	20230612	113200	151752815	3970	3970	3970	3970	0
510	20230612	113100	151752815	3970	3970	3970	3970	0
511	20230612	113000	151752815	3970	3970	3970	3970	0
512	20230612	112900	151752815	3970	3970	3970	3970	0
513	20230612	112800	151752815	3970	3970	3970	3970	0
514	20230612	112700	151752815	3970	3970	3970	3970	0
515	20230612	112600	151752815	3970	3970	3970	3970	0
516	20230612	112500	151752815	3970	3970	3970	3970	0
517	20230612	112400	151752815	3970	3970	3970	3970	0
518	20230612	112300	151752815	3970	3970	3970	3970	0
519	20230612	112200	151752815	3970	3970	3970	3970	0
520	20230612	112100	151752815	3970	3970	3970	3970	0
521	20230612	112000	151752815	3970	3970	3970	3970	0
522	20230612	111900	151752815	3970	3970	3970	3970	2
523	20230612	111800	151744875	3965	3965	3965	3965	0
524	20230612	111700	151744875	3965	3965	3965	3965	0
525	20230612	111600	151744875	3965	3965	3965	3965	0
526	20230612	111500	151744875	3965	3965	3965	3965	0
527	20230612	111400	151744875	3965	3965	3965	3965	0
528	20230612	111300	151744875	3965	3965	3965	3965	9
529	20230612	111200	151709190	3965	3965	3965	3965	0
530	20230612	111100	151709190	3965	3965	3965	3965	0
531	20230612	111000	151709190	3965	3965	3965	3965	11
532	20230612	110900	151665575	3965	3965	3965	3965	0
533	20230612	110800	151665575	3965	3965	3965	3965	0
534	20230612	110700	151665575	3965	3965	3965	3965	0
535	20230612	110600	151665575	3965	3965	3965	3965	0
536	20230612	110500	151665575	3965	3965	3965	3965	0
537	20230612	110400	151665575	3965	3965	3965	3965	0
538	20230612	110300	151665575	3965	3965	3965	3965	0
539	20230612	110200	151665575	3965	3965	3965	3965	0
540	20230612	110100	151665575	3965	3965	3965	3965	50
541	20230612	110000	151467325	3960	3960	3960	3960	0
542	20230612	105900	151467325	3960	3960	3960	3960	2
543	20230612	105800	151459405	3960	3960	3960	3960	3
544	20230612	105700	151447525	3955	3955	3955	3955	3
545	20230612	105600	151435660	3965	3965	3965	3965	89
546	20230612	105500	151082775	3965	3975	3975	3965	3
547	20230612	105400	151070865	3980	3980	3980	3980	0
548	20230612	105300	151070865	3980	3980	3980	3980	0
549	20230612	105200	151070865	3980	3980	3980	3980	0
550	20230612	105100	151070865	3980	3980	3980	3980	1
551	20230612	105000	151066885	3965	3965	3965	3965	160
552	20230612	104900	150432485	3950	3950	3950	3950	0
553	20230612	104800	150432485	3950	3950	3950	3950	0
554	20230612	104700	150432485	3950	3950	3950	3950	706
555	20230612	104600	147643785	3940	3940	3940	3940	294
556	20230612	104500	146485425	3940	3945	3945	3940	5706
557	20230612	104400	124003050	3950	3950	3950	3950	0
558	20230612	104300	124003050	3950	3950	3950	3950	500
559	20230612	104200	122028050	3945	3945	3945	3945	2
560	20230612	104100	122020160	3945	3945	3945	3945	0
561	20230612	104000	122020160	3945	3945	3945	3945	0
562	20230612	103900	122020160	3945	3945	3945	3945	385
563	20230612	103800	120501335	3945	3945	3945	3945	0
564	20230612	103700	120501335	3945	3945	3945	3945	0
565	20230612	103600	120501335	3945	3945	3945	3945	3046
566	20230612	103500	108484865	3950	3950	3950	3950	115
567	20230612	103400	108030615	3940	3940	3940	3940	0
568	20230612	103300	108030615	3940	3940	3940	3940	0
569	20230612	103200	108030615	3940	3940	3940	3940	0
570	20230612	103100	108030615	3940	3940	3940	3940	69
571	20230612	103000	107758755	3940	3940	3940	3940	0
572	20230612	102900	107758755	3940	3940	3940	3940	0
573	20230612	102800	107758755	3940	3940	3940	3940	0
574	20230612	102700	107758755	3940	3940	3940	3940	0
575	20230612	102600	107758755	3940	3940	3940	3940	0
576	20230612	102500	107758755	3940	3940	3940	3940	0
577	20230612	102400	107758755	3940	3940	3940	3940	0
578	20230612	102300	107758755	3940	3940	3940	3940	0
579	20230612	102200	107758755	3940	3940	3940	3940	250
580	20230612	102100	106773755	3940	3940	3940	3940	0
581	20230612	102000	106773755	3940	3940	3940	3940	0
582	20230612	101900	106773755	3940	3940	3940	3940	0
583	20230612	101800	106773755	3940	3940	3940	3940	0
584	20230612	101700	106773755	3940	3945	3945	3940	52
585	20230612	101600	106568720	3950	3950	3950	3950	0
586	20230612	101500	106568720	3950	3950	3950	3950	22
587	20230612	101400	106481820	3950	3950	3950	3950	23
588	20230612	101300	106390970	3950	3945	3950	3945	73
589	20230612	101200	106102870	3950	3950	3950	3950	1631
590	20230612	101100	99660420	3950	3950	3950	3950	77
591	20230612	101000	99356270	3950	3950	3950	3950	0
592	20230612	100900	99356270	3950	3950	3950	3950	0
593	20230612	100800	99356270	3950	3950	3950	3950	0
594	20230612	100700	99356270	3950	3950	3950	3950	257
595	20230612	100600	98341120	3950	3950	3950	3950	26
596	20230612	100500	98238420	3945	3945	3945	3945	0
597	20230612	100400	98238420	3945	3945	3945	3945	0
598	20230612	100300	98238420	3945	3945	3945	3945	88
599	20230612	100200	97891260	3935	3950	3950	3935	323
600	20230612	100100	96618455	3950	3950	3950	3950	0
601	20230612	100000	96618455	3950	3950	3950	3950	100
602	20230612	095900	96223455	3950	3950	3950	3950	0
603	20230612	095800	96223455	3950	3950	3950	3950	2
604	20230612	095700	96215555	3950	3955	3955	3950	6100
605	20230612	095600	72120550	3960	3960	3960	3960	0
606	20230612	095500	72120550	3960	3960	3960	3960	1
607	20230612	095400	72116590	3950	3950	3950	3950	0
608	20230612	095300	72116590	3950	3950	3950	3950	0
609	20230612	095200	72116590	3950	3950	3950	3950	1
610	20230612	095100	72112640	3945	3950	3950	3945	4
611	20230612	095000	72096855	3950	3950	3950	3950	0
612	20230612	094900	72096855	3950	3945	3950	3940	344
613	20230612	094800	70739725	3950	3955	3955	3950	46
614	20230612	094700	70557920	3955	3955	3955	3955	2
615	20230612	094600	70550010	3950	3950	3950	3950	0
616	20230612	094500	70550010	3950	3950	3950	3950	0
617	20230612	094400	70550010	3950	3950	3950	3950	552
618	20230612	094300	68369610	3950	3965	3965	3950	5534
619	20230612	094200	46505175	3970	3970	3970	3970	0
620	20230612	094100	46505175	3970	3970	3970	3970	0
621	20230612	094000	46505175	3970	3970	3970	3970	277
622	20230612	093900	45405485	3975	3975	3975	3975	0
623	20230612	093800	45405485	3975	3975	3975	3975	0
624	20230612	093700	45405485	3975	3975	3975	3975	3
625	20230612	093600	45393560	3965	3965	3965	3965	49
626	20230612	093500	45199275	3965	3965	3965	3965	1
627	20230612	093400	45195310	3955	3955	3955	3955	0
628	20230612	093300	45195310	3955	3955	3955	3955	39
629	20230612	093200	45041065	3955	3955	3955	3955	127
630	20230612	093100	44538780	3955	3955	3955	3955	50
631	20230612	093000	44341030	3960	3960	3960	3960	3
632	20230612	092900	44329150	3950	3950	3950	3950	0
633	20230612	092800	44329150	3950	3950	3950	3950	0
634	20230612	092700	44329150	3950	3950	3950	3950	0
635	20230612	092600	44329150	3950	3950	3950	3950	1
636	20230612	092500	44325200	3950	3960	3960	3950	6390
637	20230612	092400	19081735	3960	3960	3960	3960	1400
638	20230612	092300	13537735	3960	3960	3960	3960	854
639	20230612	092200	10155895	3960	3960	3960	3960	9
640	20230612	092100	10120255	3965	3960	3965	3960	241
641	20230612	092000	9165645	3960	3960	3960	3960	1
642	20230612	091900	9161685	3955	3955	3955	3955	35
643	20230612	091800	9023260	3960	3960	3960	3960	0
644	20230612	091700	9023260	3960	3960	3960	3960	1
645	20230612	091600	9019300	3960	3960	3960	3960	0
646	20230612	091500	9019300	3960	3960	3960	3960	1
647	20230612	091400	9015340	3950	3960	3960	3950	575
648	20230612	091300	6743105	3955	3955	3955	3955	100
649	20230612	091200	6347605	3960	3960	3960	3960	0
650	20230612	091100	6347605	3960	3970	3970	3960	784
651	20230612	091000	3239755	3965	3970	3970	3965	65
652	20230612	090900	2981780	3960	3965	3965	3960	122
653	20230612	090800	2498620	3980	4000	4000	3980	2
654	20230612	090700	2490640	4000	4000	4000	4000	0
655	20230612	090600	2490640	4000	4000	4000	4000	0
656	20230612	090500	2490640	4000	4000	4000	4000	0
657	20230612	090400	2490640	4000	4000	4000	4000	0
658	20230612	090300	2490640	4000	4000	4000	4000	0
659	20230612	090200	2490640	4000	4000	4000	4000	0
660	20230612	090100	2490640	4000	4000	4000	4000	0
661	20230612	090000	2490640	4000	4000	4000	3960	624