KissMeData/004380/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201900	468753390	12970	12970	12970	12970	557
3	20230612	201800	468753390	12970	12970	12970	12970	0
4	20230612	201700	468753390	12970	12970	12970	12970	0
5	20230612	201600	468753390	12970	12970	12970	12970	0
6	20230612	201500	468753390	12970	12970	12970	12970	0
7	20230612	201400	468753390	12970	12970	12970	12970	0
8	20230612	201300	468753390	12970	12970	12970	12970	0
9	20230612	201200	468753390	12970	12970	12970	12970	0
10	20230612	201100	468753390	12970	12970	12970	12970	0
11	20230612	201000	468753390	12970	12970	12970	12970	0
12	20230612	200900	468753390	12970	12970	12970	12970	0
13	20230612	200800	468753390	12970	12970	12970	12970	0
14	20230612	200700	468753390	12970	12970	12970	12970	0
15	20230612	200600	468753390	12970	12970	12970	12970	0
16	20230612	200500	468753390	12970	12970	12970	12970	0
17	20230612	200400	468753390	12970	12970	12970	12970	0
18	20230612	200300	468753390	12970	12970	12970	12970	0
19	20230612	200200	468753390	12970	12970	12970	12970	0
20	20230612	200100	468753390	12970	12970	12970	12970	0
21	20230612	200000	468753390	12970	12970	12970	12970	0
22	20230612	195900	468753390	12970	12970	12970	12970	0
23	20230612	195800	468753390	12970	12970	12970	12970	0
24	20230612	195700	468753390	12970	12970	12970	12970	0
25	20230612	195600	468753390	12970	12970	12970	12970	0
26	20230612	195500	468753390	12970	12970	12970	12970	0
27	20230612	195400	468753390	12970	12970	12970	12970	0
28	20230612	195300	468753390	12970	12970	12970	12970	0
29	20230612	195200	468753390	12970	12970	12970	12970	0
30	20230612	195100	468753390	12970	12970	12970	12970	0
31	20230612	195000	468753390	12970	12970	12970	12970	0
32	20230612	194900	468753390	12970	12970	12970	12970	557
33	20230612	194800	468753390	12970	12970	12970	12970	0
34	20230612	194700	468753390	12970	12970	12970	12970	0
35	20230612	194600	468753390	12970	12970	12970	12970	0
36	20230612	194500	468753390	12970	12970	12970	12970	0
37	20230612	194400	468753390	12970	12970	12970	12970	0
38	20230612	194300	468753390	12970	12970	12970	12970	0
39	20230612	194200	468753390	12970	12970	12970	12970	0
40	20230612	194100	468753390	12970	12970	12970	12970	0
41	20230612	194000	468753390	12970	12970	12970	12970	0
42	20230612	193900	468753390	12970	12970	12970	12970	0
43	20230612	193800	468753390	12970	12970	12970	12970	0
44	20230612	193700	468753390	12970	12970	12970	12970	0
45	20230612	193600	468753390	12970	12970	12970	12970	0
46	20230612	193500	468753390	12970	12970	12970	12970	0
47	20230612	193400	468753390	12970	12970	12970	12970	0
48	20230612	193300	468753390	12970	12970	12970	12970	0
49	20230612	193200	468753390	12970	12970	12970	12970	0
50	20230612	193100	468753390	12970	12970	12970	12970	0
51	20230612	193000	468753390	12970	12970	12970	12970	0
52	20230612	192900	468753390	12970	12970	12970	12970	0
53	20230612	192800	468753390	12970	12970	12970	12970	0
54	20230612	192700	468753390	12970	12970	12970	12970	0
55	20230612	192600	468753390	12970	12970	12970	12970	0
56	20230612	192500	468753390	12970	12970	12970	12970	0
57	20230612	192400	468753390	12970	12970	12970	12970	0
58	20230612	192300	468753390	12970	12970	12970	12970	0
59	20230612	192200	468753390	12970	12970	12970	12970	0
60	20230612	192100	468753390	12970	12970	12970	12970	0
61	20230612	192000	468753390	12970	12970	12970	12970	0
62	20230612	191900	468753390	12970	12970	12970	12970	557
63	20230612	191800	468753390	12970	12970	12970	12970	0
64	20230612	191700	468753390	12970	12970	12970	12970	0
65	20230612	191600	468753390	12970	12970	12970	12970	0
66	20230612	191500	468753390	12970	12970	12970	12970	0
67	20230612	191400	468753390	12970	12970	12970	12970	0
68	20230612	191300	468753390	12970	12970	12970	12970	0
69	20230612	191200	468753390	12970	12970	12970	12970	0
70	20230612	191100	468753390	12970	12970	12970	12970	0
71	20230612	191000	468753390	12970	12970	12970	12970	0
72	20230612	190900	468753390	12970	12970	12970	12970	0
73	20230612	190800	468753390	12970	12970	12970	12970	0
74	20230612	190700	468753390	12970	12970	12970	12970	0
75	20230612	190600	468753390	12970	12970	12970	12970	0
76	20230612	190500	468753390	12970	12970	12970	12970	0
77	20230612	190400	468753390	12970	12970	12970	12970	0
78	20230612	190300	468753390	12970	12970	12970	12970	0
79	20230612	190200	468753390	12970	12970	12970	12970	0
80	20230612	190100	468753390	12970	12970	12970	12970	0
81	20230612	190000	468753390	12970	12970	12970	12970	0
82	20230612	185900	468753390	12970	12970	12970	12970	0
83	20230612	185800	468753390	12970	12970	12970	12970	0
84	20230612	185700	468753390	12970	12970	12970	12970	0
85	20230612	185600	468753390	12970	12970	12970	12970	0
86	20230612	185500	468753390	12970	12970	12970	12970	0
87	20230612	185400	468753390	12970	12970	12970	12970	0
88	20230612	185300	468753390	12970	12970	12970	12970	0
89	20230612	185200	468753390	12970	12970	12970	12970	0
90	20230612	185100	468753390	12970	12970	12970	12970	0
91	20230612	185000	468753390	12970	12970	12970	12970	0
92	20230612	184900	468753390	12970	12970	12970	12970	557
93	20230612	184800	468753390	12970	12970	12970	12970	0
94	20230612	184700	468753390	12970	12970	12970	12970	0
95	20230612	184600	468753390	12970	12970	12970	12970	0
96	20230612	184500	468753390	12970	12970	12970	12970	0
97	20230612	184400	468753390	12970	12970	12970	12970	0
98	20230612	184300	468753390	12970	12970	12970	12970	0
99	20230612	184200	468753390	12970	12970	12970	12970	0
100	20230612	184100	468753390	12970	12970	12970	12970	0
101	20230612	184000	468753390	12970	12970	12970	12970	0
102	20230612	183900	468753390	12970	12970	12970	12970	0
103	20230612	183800	468753390	12970	12970	12970	12970	0
104	20230612	183700	468753390	12970	12970	12970	12970	0
105	20230612	183600	468753390	12970	12970	12970	12970	0
106	20230612	183500	468753390	12970	12970	12970	12970	0
107	20230612	183400	468753390	12970	12970	12970	12970	0
108	20230612	183300	468753390	12970	12970	12970	12970	0
109	20230612	183200	468753390	12970	12970	12970	12970	0
110	20230612	183100	468753390	12970	12970	12970	12970	0
111	20230612	183000	468753390	12970	12970	12970	12970	0
112	20230612	182900	468753390	12970	12970	12970	12970	0
113	20230612	182800	468753390	12970	12970	12970	12970	0
114	20230612	182700	468753390	12970	12970	12970	12970	0
115	20230612	182600	468753390	12970	12970	12970	12970	0
116	20230612	182500	468753390	12970	12970	12970	12970	0
117	20230612	182400	468753390	12970	12970	12970	12970	0
118	20230612	182300	468753390	12970	12970	12970	12970	0
119	20230612	182200	468753390	12970	12970	12970	12970	0
120	20230612	182100	468753390	12970	12970	12970	12970	0
121	20230612	182000	468753390	12970	12970	12970	12970	0
122	20230612	181900	468753390	12970	12970	12970	12970	557
123	20230612	181800	468753390	12970	12970	12970	12970	0
124	20230612	181700	468753390	12970	12970	12970	12970	0
125	20230612	181600	468753390	12970	12970	12970	12970	0
126	20230612	181500	468753390	12970	12970	12970	12970	0
127	20230612	181400	468753390	12970	12970	12970	12970	0
128	20230612	181300	468753390	12970	12970	12970	12970	0
129	20230612	181200	468753390	12970	12970	12970	12970	0
130	20230612	181100	468753390	12970	12970	12970	12970	0
131	20230612	181000	468753390	12970	12970	12970	12970	0
132	20230612	180900	468753390	12970	12970	12970	12970	0
133	20230612	180800	468753390	12970	12970	12970	12970	0
134	20230612	180700	468753390	12970	12970	12970	12970	0
135	20230612	180600	468753390	12970	12970	12970	12970	0
136	20230612	180500	468753390	12970	12970	12970	12970	0
137	20230612	180400	468753390	12970	12970	12970	12970	0
138	20230612	180300	468753390	12970	12970	12970	12970	0
139	20230612	180200	468753390	12970	12970	12970	12970	0
140	20230612	180100	468753390	12970	12970	12970	12970	0
141	20230612	180000	468753390	12970	12970	12970	12970	0
142	20230612	175900	468753390	12970	12970	12970	12970	0
143	20230612	175800	468753390	12970	12970	12970	12970	0
144	20230612	175700	468753390	12970	12970	12970	12970	0
145	20230612	175600	468753390	12970	12970	12970	12970	0
146	20230612	175500	468753390	12970	12970	12970	12970	0
147	20230612	175400	468753390	12970	12970	12970	12970	0
148	20230612	175300	468753390	12970	12970	12970	12970	0
149	20230612	175200	468753390	12970	12970	12970	12970	0
150	20230612	175100	468753390	12970	12970	12970	12970	0
151	20230612	175000	468753390	12970	12970	12970	12970	0
152	20230612	174900	468753390	12970	12970	12970	12970	557
153	20230612	174800	468753390	12970	12970	12970	12970	0
154	20230612	174700	468753390	12970	12970	12970	12970	0
155	20230612	174600	468753390	12970	12970	12970	12970	0
156	20230612	174500	468753390	12970	12970	12970	12970	0
157	20230612	174400	468753390	12970	12970	12970	12970	0
158	20230612	174300	468753390	12970	12970	12970	12970	0
159	20230612	174200	468753390	12970	12970	12970	12970	0
160	20230612	174100	468753390	12970	12970	12970	12970	0
161	20230612	174000	468753390	12970	12970	12970	12970	0
162	20230612	173900	468753390	12970	12970	12970	12970	0
163	20230612	173800	468753390	12970	12970	12970	12970	0
164	20230612	173700	468753390	12970	12970	12970	12970	0
165	20230612	173600	468753390	12970	12970	12970	12970	0
166	20230612	173500	468753390	12970	12970	12970	12970	0
167	20230612	173400	468753390	12970	12970	12970	12970	0
168	20230612	173300	468753390	12970	12970	12970	12970	0
169	20230612	173200	468753390	12970	12970	12970	12970	0
170	20230612	173100	468753390	12970	12970	12970	12970	0
171	20230612	173000	468753390	12970	12970	12970	12970	0
172	20230612	172900	468753390	12970	12970	12970	12970	0
173	20230612	172800	468753390	12970	12970	12970	12970	0
174	20230612	172700	468753390	12970	12970	12970	12970	0
175	20230612	172600	468753390	12970	12970	12970	12970	0
176	20230612	172500	468753390	12970	12970	12970	12970	0
177	20230612	172400	468753390	12970	12970	12970	12970	0
178	20230612	172300	468753390	12970	12970	12970	12970	0
179	20230612	172200	468753390	12970	12970	12970	12970	0
180	20230612	172100	468753390	12970	12970	12970	12970	0
181	20230612	172000	468753390	12970	12970	12970	12970	0
182	20230612	171900	468753390	12970	12970	12970	12970	557
183	20230612	171800	468753390	12970	12970	12970	12970	0
184	20230612	171700	468753390	12970	12970	12970	12970	0
185	20230612	171600	468753390	12970	12970	12970	12970	0
186	20230612	171500	468753390	12970	12970	12970	12970	0
187	20230612	171400	468753390	12970	12970	12970	12970	0
188	20230612	171300	468753390	12970	12970	12970	12970	0
189	20230612	171200	468753390	12970	12970	12970	12970	0
190	20230612	171100	468753390	12970	12970	12970	12970	0
191	20230612	171000	468753390	12970	12970	12970	12970	0
192	20230612	170900	468753390	12970	12970	12970	12970	0
193	20230612	170800	468753390	12970	12970	12970	12970	0
194	20230612	170700	468753390	12970	12970	12970	12970	0
195	20230612	170600	468753390	12970	12970	12970	12970	0
196	20230612	170500	468753390	12970	12970	12970	12970	0
197	20230612	170400	468753390	12970	12970	12970	12970	0
198	20230612	170300	468753390	12970	12970	12970	12970	0
199	20230612	170200	468753390	12970	12970	12970	12970	0
200	20230612	170100	468753390	12970	12970	12970	12970	0
201	20230612	170000	468753390	12970	12970	12970	12970	0
202	20230612	165900	468753390	12970	12970	12970	12970	0
203	20230612	165800	468753390	12970	12970	12970	12970	0
204	20230612	165700	468753390	12970	12970	12970	12970	0
205	20230612	165600	468753390	12970	12970	12970	12970	0
206	20230612	165500	468753390	12970	12970	12970	12970	0
207	20230612	165400	468753390	12970	12970	12970	12970	0
208	20230612	165300	468753390	12970	12970	12970	12970	0
209	20230612	165200	468753390	12970	12970	12970	12970	0
210	20230612	165100	468753390	12970	12970	12970	12970	0
211	20230612	165000	468753390	12970	12970	12970	12970	0
212	20230612	164900	468753390	12970	12970	12970	12970	557
213	20230612	164800	468753390	12970	12970	12970	12970	0
214	20230612	164700	468753390	12970	12970	12970	12970	0
215	20230612	164600	468753390	12970	12970	12970	12970	0
216	20230612	164500	468753390	12970	12970	12970	12970	0
217	20230612	164400	468753390	12970	12970	12970	12970	0
218	20230612	164300	468753390	12970	12970	12970	12970	0
219	20230612	164200	468753390	12970	12970	12970	12970	0
220	20230612	164100	468753390	12970	12970	12970	12970	0
221	20230612	164000	468753390	12970	12970	12970	12970	0
222	20230612	163900	468753390	12970	12970	12970	12970	0
223	20230612	163800	468753390	12970	12970	12970	12970	0
224	20230612	163700	468753390	12970	12970	12970	12970	0
225	20230612	163600	468753390	12970	12970	12970	12970	0
226	20230612	163500	468753390	12970	12970	12970	12970	0
227	20230612	163400	468753390	12970	12970	12970	12970	0
228	20230612	163300	468753390	12970	12970	12970	12970	0
229	20230612	163200	468753390	12970	12970	12970	12970	0
230	20230612	163100	468753390	12970	12970	12970	12970	0
231	20230612	163000	468753390	12970	12970	12970	12970	0
232	20230612	162900	468753390	12970	12970	12970	12970	0
233	20230612	162800	468753390	12970	12970	12970	12970	0
234	20230612	162700	468753390	12970	12970	12970	12970	0
235	20230612	162600	468753390	12970	12970	12970	12970	0
236	20230612	162500	468753390	12970	12970	12970	12970	0
237	20230612	162400	468753390	12970	12970	12970	12970	0
238	20230612	162300	468753390	12970	12970	12970	12970	0
239	20230612	162200	468753390	12970	12970	12970	12970	0
240	20230612	162100	468753390	12970	12970	12970	12970	0
241	20230612	162000	468753390	12970	12970	12970	12970	0
242	20230612	161900	468753390	12970	12970	12970	12970	557
243	20230612	161800	468753390	12970	12970	12970	12970	0
244	20230612	161700	468753390	12970	12970	12970	12970	0
245	20230612	161600	468753390	12970	12970	12970	12970	0
246	20230612	161500	468753390	12970	12970	12970	12970	0
247	20230612	161400	468753390	12970	12970	12970	12970	0
248	20230612	161300	468753390	12970	12970	12970	12970	0
249	20230612	161200	468753390	12970	12970	12970	12970	0
250	20230612	161100	468753390	12970	12970	12970	12970	0
251	20230612	161000	468753390	12970	12970	12970	12970	0
252	20230612	160900	468753390	12970	12970	12970	12970	0
253	20230612	160800	468753390	12970	12970	12970	12970	0
254	20230612	160700	468753390	12970	12970	12970	12970	0
255	20230612	160600	468753390	12970	12970	12970	12970	0
256	20230612	160500	468753390	12970	12970	12970	12970	0
257	20230612	160400	468753390	12970	12970	12970	12970	0
258	20230612	160300	468753390	12970	12970	12970	12970	0
259	20230612	160200	468753390	12970	12970	12970	12970	0
260	20230612	160100	468753390	12970	12970	12970	12970	0
261	20230612	160000	468753390	12970	12970	12970	12970	0
262	20230612	155900	468753390	12970	12970	12970	12970	0
263	20230612	155800	468753390	12970	12970	12970	12970	0
264	20230612	155700	468753390	12970	12970	12970	12970	0
265	20230612	155600	468753390	12970	12970	12970	12970	0
266	20230612	155500	468753390	12970	12970	12970	12970	0
267	20230612	155400	468753390	12970	12970	12970	12970	0
268	20230612	155300	468753390	12970	12970	12970	12970	0
269	20230612	155200	468753390	12970	12970	12970	12970	0
270	20230612	155100	468753390	12970	12970	12970	12970	0
271	20230612	155000	468753390	12970	12970	12970	12970	0
272	20230612	154900	468753390	12970	12970	12970	12970	557
273	20230612	154800	468753390	12970	12970	12970	12970	0
274	20230612	154700	468753390	12970	12970	12970	12970	0
275	20230612	154600	468753390	12970	12970	12970	12970	0
276	20230612	154500	468753390	12970	12970	12970	12970	0
277	20230612	154400	468753390	12970	12970	12970	12970	0
278	20230612	154300	468753390	12970	12970	12970	12970	0
279	20230612	154200	468753390	12970	12970	12970	12970	0
280	20230612	154100	468753390	12970	12970	12970	12970	0
281	20230612	154000	468753390	12970	12970	12970	12970	0
282	20230612	153900	468753390	12970	12970	12970	12970	0
283	20230612	153800	468753390	12970	12970	12970	12970	0
284	20230612	153700	468753390	12970	12970	12970	12970	0
285	20230612	153600	468753390	12970	12970	12970	12970	0
286	20230612	153500	468753390	12970	12970	12970	12970	0
287	20230612	153400	468753390	12970	12970	12970	12970	0
288	20230612	153300	468753390	12970	12970	12970	12970	0
289	20230612	153200	468753390	12970	12970	12970	12970	0
290	20230612	153100	468753390	12970	12970	12970	12970	0
291	20230612	153000	468753390	12970	12970	12970	12970	557
292	20230612	152900	461529100	12940	12940	12940	12940	0
293	20230612	152800	461529100	12940	12940	12940	12940	0
294	20230612	152700	461529100	12940	12940	12940	12940	0
295	20230612	152600	461529100	12940	12940	12940	12940	0
296	20230612	152500	461529100	12940	12940	12940	12940	0
297	20230612	152400	461529100	12940	12940	12940	12940	0
298	20230612	152300	461529100	12940	12940	12940	12940	0
299	20230612	152200	461529100	12940	12940	12940	12940	0
300	20230612	152100	461529100	12940	12940	12940	12940	0
301	20230612	152000	461529100	12940	12940	12940	12940	0
302	20230612	151900	461529100	12940	12940	12940	12940	2
303	20230612	151800	461503220	12940	12940	12940	12940	154
304	20230612	151700	459510460	12940	12910	12940	12910	2
305	20230612	151600	459484610	12910	12910	12930	12910	10
306	20230612	151500	459355490	12940	12940	12940	12940	0
307	20230612	151400	459355490	12940	12940	12940	12940	0
308	20230612	151300	459355490	12940	12920	12940	12920	189
309	20230612	151200	456913540	12920	12920	12920	12920	100
310	20230612	151100	455621540	12900	12910	12910	12900	418
311	20230612	151000	450228340	12910	12920	12920	12910	16
312	20230612	150900	450021630	12930	12910	12930	12910	13
313	20230612	150800	449853680	12920	12930	12930	12920	286
314	20230612	150700	446158550	12920	12930	12930	12920	51
315	20230612	150600	445499130	12920	12920	12920	12920	100
316	20230612	150500	444207130	12940	12930	12940	12930	3
317	20230612	150400	444168330	12930	12920	12930	12920	2461
318	20230612	150300	412351370	12920	12920	12920	12920	5
319	20230612	150200	412286770	12910	12910	12920	12910	12
320	20230612	150100	412131840	12920	12900	12920	12900	51
321	20230612	150000	411473920	12900	12900	12900	12900	0
322	20230612	145900	411473920	12900	12920	12920	12900	2036
323	20230612	145800	385196460	12930	12920	12930	12920	2
324	20230612	145700	385170610	12920	12920	12920	12920	0
325	20230612	145600	385170610	12920	12920	12920	12920	0
326	20230612	145500	385170610	12920	12920	12920	12920	3
327	20230612	145400	385131850	12920	12920	12920	12920	0
328	20230612	145300	385131850	12920	12920	12920	12920	0
329	20230612	145200	385131850	12920	12920	12920	12920	1
330	20230612	145100	385118930	12930	12930	12930	12930	0
331	20230612	145000	385118930	12930	12920	12930	12920	8
332	20230612	144900	385015550	12920	12920	12920	12920	100
333	20230612	144800	383723550	12920	12920	12920	12920	1
334	20230612	144700	383710630	12930	12930	12930	12930	50
335	20230612	144600	383064130	12920	12920	12920	12920	1
336	20230612	144500	383051210	12930	12930	12930	12930	0
337	20230612	144400	383051210	12930	12930	12930	12930	0
338	20230612	144300	383051210	12930	12930	12930	12920	41
339	20230612	144200	382521390	12940	12930	12940	12930	13
340	20230612	144100	382353290	12930	12930	12930	12930	105
341	20230612	144000	380995640	12930	12930	12930	12930	6
342	20230612	143900	380918060	12930	12930	12930	12930	0
343	20230612	143800	380918060	12930	12930	12930	12930	2
344	20230612	143700	380892200	12930	12930	12930	12930	0
345	20230612	143600	380892200	12930	12930	12930	12930	99
346	20230612	143500	379612130	12930	12930	12930	12930	1
347	20230612	143400	379599200	12930	12930	12930	12930	1
348	20230612	143300	379586270	12940	12940	12940	12940	0
349	20230612	143200	379586270	12940	12940	12940	12940	0
350	20230612	143100	379586270	12940	12940	12940	12930	3
351	20230612	143000	379547460	12910	12910	12910	12910	1
352	20230612	142900	379534550	12930	12930	12930	12930	0
353	20230612	142800	379534550	12930	12930	12930	12930	64
354	20230612	142700	378707030	12930	12930	12930	12930	37
355	20230612	142600	378228620	12920	12920	12920	12920	4
356	20230612	142500	378176940	12920	12930	12930	12920	4
357	20230612	142400	378125250	12910	12910	12910	12910	25
358	20230612	142300	377802500	12920	12920	12920	12920	0
359	20230612	142200	377802500	12920	12930	12930	12920	3
360	20230612	142100	377763730	12920	12920	12920	12920	0
361	20230612	142000	377763730	12920	12920	12920	12920	0
362	20230612	141900	377763730	12920	12920	12920	12920	24
363	20230612	141800	377453650	12930	12930	12930	12930	0
364	20230612	141700	377453650	12930	12930	12930	12930	1
365	20230612	141600	377440720	12920	12930	12930	12920	2
366	20230612	141500	377414870	12920	12920	12920	12920	0
367	20230612	141400	377414870	12920	12920	12920	12920	1
368	20230612	141300	377401950	12920	12930	12930	12920	2
369	20230612	141200	377376100	12920	12930	12930	12920	2
370	20230612	141100	377350250	12920	12920	12920	12920	32
371	20230612	141000	376936810	12920	12910	12920	12910	24
372	20230612	140900	376626740	12910	12910	12910	12910	3
373	20230612	140800	376588010	12920	12920	12920	12920	50
374	20230612	140700	375942010	12910	12910	12910	12910	2
375	20230612	140600	375916190	12930	12930	12930	12930	0
376	20230612	140500	375916190	12930	12920	12930	12920	99
377	20230612	140400	374637100	12910	12920	12920	12910	3
378	20230612	140300	374598350	12910	12910	12910	12910	151
379	20230612	140200	372648940	12920	12920	12920	12920	0
380	20230612	140100	372648940	12920	12920	12920	12910	201
381	20230612	140000	370053980	12920	12920	12920	12920	0
382	20230612	135900	370053980	12920	12920	12920	12920	0
383	20230612	135800	370053980	12920	12920	12920	12920	1
384	20230612	135700	370041060	12920	12920	12920	12920	10
385	20230612	135600	369911860	12910	12910	12910	12910	0
386	20230612	135500	369911860	12910	12910	12910	12910	2
387	20230612	135400	369886040	12920	12920	12920	12920	0
388	20230612	135300	369886040	12920	12920	12920	12920	1
389	20230612	135200	369873120	12920	12920	12920	12920	0
390	20230612	135100	369873120	12920	12920	12920	12920	33
391	20230612	135000	369446760	12920	12920	12920	12920	50
392	20230612	134900	368800760	12910	12910	12910	12910	2
393	20230612	134800	368774940	12920	12920	12920	12920	0
394	20230612	134700	368774940	12920	12910	12920	12910	612
395	20230612	134600	360872900	12910	12910	12910	12910	1
396	20230612	134500	360859990	12920	12920	12920	12920	1
397	20230612	134400	360847070	12910	12910	12910	12910	0
398	20230612	134300	360847070	12910	12910	12910	12910	2
399	20230612	134200	360821250	12920	12920	12920	12920	2
400	20230612	134100	360795410	12910	12910	12910	12910	0
401	20230612	134000	360795410	12910	12920	12920	12910	3
402	20230612	133900	360756670	12910	12910	12910	12910	0
403	20230612	133800	360756670	12910	12910	12910	12910	0
404	20230612	133700	360756670	12910	12910	12910	12910	1
405	20230612	133600	360743760	12920	12920	12920	12920	1
406	20230612	133500	360730840	12910	12910	12910	12910	0
407	20230612	133400	360730840	12910	12910	12910	12910	1
408	20230612	133300	360717930	12920	12920	12920	12920	6
409	20230612	133200	360640410	12920	12920	12920	12920	13
410	20230612	133100	360472450	12920	12910	12920	12910	2
411	20230612	133000	360446620	12920	12920	12920	12920	0
412	20230612	132900	360446620	12920	12920	12920	12920	41
413	20230612	132800	359916900	12920	12920	12920	12920	441
414	20230612	132700	354219180	12920	12930	12930	12920	11
415	20230612	132600	354077050	12930	12930	12930	12930	3
416	20230612	132500	354038260	12920	12930	12930	12920	3
417	20230612	132400	353999480	12920	12930	12930	12920	91
418	20230612	132300	352823750	12930	12930	12930	12930	1
419	20230612	132200	352810820	12920	12920	12920	12920	1
420	20230612	132100	352797900	12930	12930	12930	12930	1
421	20230612	132000	352784970	12920	12920	12920	12920	0
422	20230612	131900	352784970	12920	12930	12930	12920	5
423	20230612	131800	352720330	12920	12920	12920	12920	3
424	20230612	131700	352681570	12930	12930	12930	12930	1
425	20230612	131600	352668640	12920	12920	12920	12920	1
426	20230612	131500	352655720	12930	12930	12930	12930	0
427	20230612	131400	352655720	12930	12930	12930	12930	2
428	20230612	131300	352629860	12920	12920	12920	12920	2
429	20230612	131200	352604020	12940	12940	12940	12940	0
430	20230612	131100	352604020	12940	12930	12940	12930	2
431	20230612	131000	352578150	12930	12930	12930	12930	6
432	20230612	130900	352500570	12940	12940	12940	12940	0
433	20230612	130800	352500570	12940	12930	12940	12930	2
434	20230612	130700	352474700	12930	12930	12930	12930	0
435	20230612	130600	352474700	12930	12930	12930	12930	0
436	20230612	130500	352474700	12930	12930	12930	12930	1
437	20230612	130400	352461770	12930	12940	12940	12930	3
438	20230612	130300	352422960	12920	12920	12920	12920	81
439	20230612	130200	351376440	12920	12920	12920	12920	2
440	20230612	130100	351350600	12910	12910	12910	12910	1
441	20230612	130000	351337690	12910	12910	12910	12910	0
442	20230612	125900	351337690	12910	12910	12910	12910	0
443	20230612	125800	351337690	12910	12910	12910	12910	19
444	20230612	125700	351092400	12910	12910	12910	12910	1
445	20230612	125600	351079490	12890	12900	12910	12890	448
446	20230612	125500	345300290	12910	12900	12910	12900	2
447	20230612	125400	345274480	12910	12910	12910	12910	0
448	20230612	125300	345274480	12910	12910	12910	12910	10
449	20230612	125200	345145380	12910	12900	12910	12900	16
450	20230612	125100	344938960	12910	12910	12910	12910	51
451	20230612	125000	344280550	12900	12900	12900	12900	0
452	20230612	124900	344280550	12900	12910	12910	12900	4
453	20230612	124800	344228920	12910	12910	12910	12910	1
454	20230612	124700	344216010	12900	12900	12900	12900	0
455	20230612	124600	344216010	12900	12900	12900	12900	2
456	20230612	124500	344190210	12900	12900	12900	12900	1
457	20230612	124400	344177310	12900	12900	12900	12900	0
458	20230612	124300	344177310	12900	12900	12900	12900	1
459	20230612	124200	344164410	12900	12900	12900	12900	0
460	20230612	124100	344164410	12900	12900	12900	12900	0
461	20230612	124000	344164410	12900	12900	12900	12900	1
462	20230612	123900	344151510	12900	12900	12900	12900	5
463	20230612	123800	344087010	12900	12900	12900	12900	0
464	20230612	123700	344087010	12900	12900	12900	12900	1
465	20230612	123600	344074110	12910	12910	12910	12910	0
466	20230612	123500	344074110	12910	12910	12910	12900	31
467	20230612	123400	343674140	12900	12900	12900	12900	1
468	20230612	123300	343661240	12910	12910	12910	12910	69
469	20230612	123200	342770450	12910	12910	12910	12910	0
470	20230612	123100	342770450	12910	12910	12910	12910	2
471	20230612	123000	342744630	12910	12910	12910	12910	10
472	20230612	122900	342615530	12910	12910	12910	12910	0
473	20230612	122800	342615530	12910	12910	12910	12910	1
474	20230612	122700	342602620	12920	12920	12920	12920	15
475	20230612	122600	342408820	12910	12910	12910	12910	0
476	20230612	122500	342408820	12910	12910	12910	12910	1
477	20230612	122400	342395910	12920	12920	12920	12920	0
478	20230612	122300	342395910	12920	12920	12920	12920	0
479	20230612	122200	342395910	12920	12910	12920	12910	5
480	20230612	122100	342331320	12910	12910	12910	12910	10
481	20230612	122000	342202220	12930	12930	12930	12930	0
482	20230612	121900	342202220	12930	12940	12940	12930	26
483	20230612	121800	341865790	12930	12930	12930	12930	0
484	20230612	121700	341865790	12930	12910	12930	12910	197
485	20230612	121600	339322020	12900	12910	12910	12900	3
486	20230612	121500	339283310	12910	12910	12910	12910	51
487	20230612	121400	338624900	12910	12910	12910	12910	50
488	20230612	121300	337979400	12910	12910	12910	12910	1
489	20230612	121200	337966490	12910	12910	12910	12910	0
490	20230612	121100	337966490	12910	12910	12910	12910	10
491	20230612	121000	337837390	12900	12900	12900	12900	2
492	20230612	120900	337811590	12900	12900	12900	12900	23
493	20230612	120800	337514890	12900	12900	12900	12900	2
494	20230612	120700	337489090	12910	12910	12910	12910	0
495	20230612	120600	337489090	12910	12910	12910	12910	0
496	20230612	120500	337489090	12910	12910	12910	12910	1
497	20230612	120400	337476180	12910	12910	12910	12910	0
498	20230612	120300	337476180	12910	12910	12910	12910	1
499	20230612	120200	337463270	12880	12880	12880	12880	30
500	20230612	120100	337076870	12920	12920	12920	12920	0
501	20230612	120000	337076870	12920	12880	12920	12880	10
502	20230612	115900	336947950	12880	12880	12910	12880	23
503	20230612	115800	336651410	12880	12880	12890	12880	87
504	20230612	115700	335530820	12890	12880	12890	12880	9
505	20230612	115600	335414880	12890	12880	12890	12880	14
506	20230612	115500	335234510	12890	12900	12910	12890	12
507	20230612	115400	335079700	12890	12890	12890	12880	7
508	20230612	115300	334989500	12890	12880	12900	12880	18
509	20230612	115200	334757560	12880	12880	12880	12880	11
510	20230612	115100	334615880	12880	12920	12920	12880	7
511	20230612	115000	334525680	12880	12880	12910	12880	10
512	20230612	114900	334396810	12910	12880	12910	12880	19
513	20230612	114800	334151960	12880	12890	12890	12880	311
514	20230612	114700	330146050	12890	12890	12910	12880	122
515	20230612	114600	328573520	12880	12880	12880	12880	11
516	20230612	114500	328431840	12880	12880	12880	12880	14
517	20230612	114400	328251520	12880	12880	12880	12880	5
518	20230612	114300	328187120	12890	12890	12890	12890	102
519	20230612	114200	326872340	12890	12880	12890	12880	22
520	20230612	114100	326588890	12880	12880	12880	12880	8
521	20230612	114000	326485850	12880	12880	12880	12880	22
522	20230612	113900	326202490	12900	12900	12900	12880	1363
523	20230612	113800	308623220	12900	12900	12900	12900	11
524	20230612	113700	308481320	12910	12900	12910	12900	12
525	20230612	113600	308326480	12900	12900	12900	12900	13
526	20230612	113500	308158780	12900	12900	12930	12900	15
527	20230612	113400	307965110	12900	12900	12930	12900	7
528	20230612	113300	307874700	12900	12900	12900	12900	9
529	20230612	113200	307758600	12900	12900	12920	12900	227
530	20230612	113100	304830230	12900	12920	12930	12900	171
531	20230612	113000	302622140	12920	12920	12920	12920	12
532	20230612	112900	302467100	12920	12920	12920	12920	10
533	20230612	112800	302337900	12920	12930	12930	12920	153
534	20230612	112700	300360940	12920	12920	12940	12920	37
535	20230612	112600	299882380	12920	12910	12920	12900	17
536	20230612	112500	299662930	12910	12910	12910	12910	221
537	20230612	112400	296809820	12910	12920	12930	12910	20
538	20230612	112300	296551480	12910	12910	12910	12910	23
539	20230612	112200	296254550	12920	12920	12930	12890	12
540	20230612	112100	296099690	12920	12890	12920	12890	25
541	20230612	112000	295777300	12930	12900	12930	12890	42
542	20230612	111900	295235860	12890	12890	12910	12890	18
543	20230612	111800	295003770	12890	12890	12910	12890	12
544	20230612	111700	294849030	12890	12880	12940	12880	58
545	20230612	111600	294098950	12880	12870	12890	12870	1201
546	20230612	111500	278630150	12870	12870	12870	12870	7
547	20230612	111400	278540060	12870	12870	12870	12870	16
548	20230612	111300	278334140	12870	12880	12880	12870	635
549	20230612	111200	270155390	12880	12880	12920	12880	31
550	20230612	111100	269755820	12880	12880	12880	12880	8
551	20230612	111000	269652780	12880	12900	12930	12880	158
552	20230612	110900	267614540	12900	12870	12910	12870	23
553	20230612	110800	267318150	12870	12860	12870	12860	5
554	20230612	110700	267253820	12900	12910	12940	12860	3289
555	20230612	110600	224855570	12940	12930	12940	12910	1501
556	20230612	110500	205467670	12930	12930	12930	12930	12
557	20230612	110400	205312510	12930	12930	12930	12930	14
558	20230612	110300	205131490	12930	12930	12930	12930	6
559	20230612	110200	205053910	12930	12930	12930	12930	22
560	20230612	110100	204769450	12920	12920	12920	12920	7
561	20230612	110000	204679010	12920	12920	12930	12920	15
562	20230612	105900	204485170	12920	12920	12930	12920	143
563	20230612	105800	202636320	12920	12930	12930	12920	31
564	20230612	105700	202235530	12930	12930	12930	12930	13
565	20230612	105600	202067440	12930	12940	12940	12930	798
566	20230612	105500	191748150	12940	12940	12940	12940	13
567	20230612	105400	191579930	12940	12940	12940	12940	11
568	20230612	105300	191437590	12940	12940	12960	12940	137
569	20230612	105200	189664790	12950	12940	12950	12940	21
570	20230612	105100	189393020	12940	12940	12940	12940	2
571	20230612	105000	189367140	12950	12940	12950	12940	129
572	20230612	104900	187697730	12940	12940	12940	12940	10
573	20230612	104800	187568330	12940	12950	12950	12940	121
574	20230612	104700	186001520	12960	12950	12960	12950	18
575	20230612	104600	185768350	12950	12950	12950	12950	13
576	20230612	104500	185600000	12950	12950	12950	12950	38
577	20230612	104400	185107900	12950	12960	12960	12950	83
578	20230612	104300	184032730	12960	12960	12960	12960	14
579	20230612	104200	183851290	12960	12940	12960	12940	14
580	20230612	104100	183669960	12940	12950	12950	12940	81
581	20230612	104000	182621720	12940	12940	12950	12940	224
582	20230612	103900	179723050	12940	12940	12940	12940	12
583	20230612	103800	179567770	12940	12940	12940	12940	8
584	20230612	103700	179464250	12940	12930	12940	12930	12
585	20230612	103600	179309060	12930	12940	12940	12930	11
586	20230612	103500	179166810	12930	12930	12940	12930	21
587	20230612	103400	178895270	12930	12930	12930	12930	14
588	20230612	103300	178714250	12940	12930	12940	12930	136
589	20230612	103200	176955730	12930	12950	12950	12930	589
590	20230612	103100	169333930	12950	12960	12960	12950	24
591	20230612	103000	169023090	12940	12940	12950	12940	14
592	20230612	102900	168841810	12940	12940	12940	12940	12
593	20230612	102800	168686530	12940	12940	12940	12940	12
594	20230612	102700	168531250	12950	12940	12950	12940	5
595	20230612	102600	168466540	12940	12940	12940	12940	12
596	20230612	102500	168311260	12940	12940	12950	12940	25
597	20230612	102400	167987660	12940	12940	12940	12940	4
598	20230612	102300	167935900	12940	12940	12950	12940	14
599	20230612	102200	167754690	12940	12940	12940	12940	17
600	20230612	102100	167534710	12940	12940	12950	12940	10
601	20230612	102000	167405300	12950	12950	12950	12950	147
602	20230612	101900	165501650	12950	12950	12950	12950	15
603	20230612	101800	165307400	12950	12950	12950	12950	11
604	20230612	101700	165164950	12950	12960	12960	12950	6
605	20230612	101600	165087230	12960	12950	12960	12950	15
606	20230612	101500	164892920	12950	12950	12950	12950	11
607	20230612	101400	164750470	12950	12940	12970	12940	10
608	20230612	101300	164620930	12970	12950	12970	12950	110
609	20230612	101200	163196390	12950	12950	12980	12950	20
610	20230612	101100	162937150	12960	12950	12960	12950	12
611	20230612	101000	162781700	12950	12950	12950	12950	8
612	20230612	100900	162678100	12980	12950	12980	12950	15
613	20230612	100800	162483760	12940	12940	12940	12940	8
614	20230612	100700	162380240	12940	12930	12940	12930	93
615	20230612	100600	161176910	12930	12930	12940	12930	40
616	20230612	100500	160659490	12930	12940	12940	12930	82
617	20230612	100400	159598530	12940	12940	12940	12940	19
618	20230612	100300	159352670	12940	12940	12950	12940	24
619	20230612	100200	159041890	12940	12940	12940	12940	9
620	20230612	100100	158925430	12940	12940	12950	12940	209
621	20230612	100000	156220940	12940	12950	12960	12940	80
622	20230612	095900	155185000	12950	12950	12950	12950	12
623	20230612	095800	155029600	12950	12940	12950	12940	27
624	20230612	095700	154680010	12940	12940	12940	12940	46
625	20230612	095600	154084770	12940	12950	12950	12940	11
626	20230612	095500	153942400	12940	12940	12940	12940	15
627	20230612	095400	153748300	12940	12940	12950	12940	213
628	20230612	095300	150990080	12940	12950	12950	12940	86
629	20230612	095200	149876450	12950	12960	12970	12950	717
630	20230612	095100	140590100	12960	12960	12960	12960	14
631	20230612	095000	140408660	12960	12960	12970	12960	11
632	20230612	094900	140266090	12980	12970	12980	12960	581
633	20230612	094800	132732210	12970	12980	12980	12970	80
634	20230612	094700	131694030	12980	12970	12980	12970	15
635	20230612	094600	131499350	12970	13000	13000	12970	377
636	20230612	094500	126604610	12990	12980	13000	12980	14
637	20230612	094400	126422820	12980	13000	13000	12980	323
638	20230612	094300	122227080	12990	12990	13010	12990	7
639	20230612	094200	122136130	12990	12990	12990	12990	7
640	20230612	094100	122045200	12990	12990	13000	12990	12
641	20230612	094000	121889290	13000	12990	13000	12990	80
642	20230612	093900	120850080	12990	12990	12990	12990	10
643	20230612	093800	120720180	13000	12990	13000	12990	14
644	20230612	093700	120538290	12990	12980	12990	12980	90
645	20230612	093600	119370040	12980	12980	12980	12980	8
646	20230612	093500	119266200	12980	12980	13000	12980	9
647	20230612	093400	119149290	12980	12980	13010	12980	9
648	20230612	093300	119032410	12980	12970	13020	12970	16
649	20230612	093200	118824520	12970	12980	13020	12970	7
650	20230612	093100	118733530	12980	12950	12980	12950	48
651	20230612	093000	118111360	12950	12960	12980	12950	696
652	20230612	092900	109093330	12960	13000	13000	12960	2315
653	20230612	092800	79045360	13000	13030	13030	13000	14
654	20230612	092700	78863150	13030	12990	13030	12990	14
655	20230612	092600	78681050	12990	13010	13010	12990	448
656	20230612	092500	72856440	13010	13010	13020	13010	10
657	20230612	092400	72726330	13010	13050	13050	13010	12
658	20230612	092300	72570130	13050	13000	13050	13000	16
659	20230612	092200	72361780	13000	13000	13030	13000	62
660	20230612	092100	71555630	13000	13020	13020	13000	781
661	20230612	092000	61397000	13030	13030	13030	13020	977
662	20230612	091900	48669690	13030	13040	13070	13030	52
663	20230612	091800	47991210	13030	13040	13060	13030	1393
664	20230612	091700	29827060	13060	13050	13060	13040	18
665	20230612	091600	29592120	13060	13050	13070	13050	23
666	20230612	091500	29291830	13050	13040	13050	13040	50
667	20230612	091400	28639820	13060	13040	13060	13040	9
668	20230612	091300	28522420	13040	13050	13070	13040	146
669	20230612	091200	26617050	13040	13040	13070	13040	20
670	20230612	091100	26356200	13040	13050	13070	13040	22
671	20230612	091000	26069090	13050	13060	13070	13050	533
672	20230612	090900	19110020	13070	13080	13080	13060	98
673	20230612	090800	17828460	13090	13090	13090	13090	100
674	20230612	090700	16519460	13100	13090	13100	13060	110
675	20230612	090600	15081260	13100	13130	13130	13100	962
676	20230612	090500	2469860	13130	13130	13130	13130	22
677	20230612	090400	2181000	13130	13130	13130	13130	0
678	20230612	090300	2181000	13130	13130	13130	13130	0
679	20230612	090200	2181000	13130	13130	13130	13130	10
680	20230612	090100	2049700	13110	13110	13110	13110	0
681	20230612	090000	2049700	13110	13140	13140	13110	156