KissMeData/053290/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203900	303193060	4450	4450	4450	4450	975
3	20230612	203800	303193060	4450	4450	4450	4450	0
4	20230612	203700	303193060	4450	4450	4450	4450	0
5	20230612	203600	303193060	4450	4450	4450	4450	0
6	20230612	203500	303193060	4450	4450	4450	4450	0
7	20230612	203400	303193060	4450	4450	4450	4450	0
8	20230612	203300	303193060	4450	4450	4450	4450	0
9	20230612	203200	303193060	4450	4450	4450	4450	0
10	20230612	203100	303193060	4450	4450	4450	4450	0
11	20230612	203000	303193060	4450	4450	4450	4450	0
12	20230612	202900	303193060	4450	4450	4450	4450	0
13	20230612	202800	303193060	4450	4450	4450	4450	0
14	20230612	202700	303193060	4450	4450	4450	4450	0
15	20230612	202600	303193060	4450	4450	4450	4450	0
16	20230612	202500	303193060	4450	4450	4450	4450	0
17	20230612	202400	303193060	4450	4450	4450	4450	0
18	20230612	202300	303193060	4450	4450	4450	4450	0
19	20230612	202200	303193060	4450	4450	4450	4450	0
20	20230612	202100	303193060	4450	4450	4450	4450	0
21	20230612	202000	303193060	4450	4450	4450	4450	0
22	20230612	201900	303193060	4450	4450	4450	4450	0
23	20230612	201800	303193060	4450	4450	4450	4450	0
24	20230612	201700	303193060	4450	4450	4450	4450	0
25	20230612	201600	303193060	4450	4450	4450	4450	0
26	20230612	201500	303193060	4450	4450	4450	4450	0
27	20230612	201400	303193060	4450	4450	4450	4450	0
28	20230612	201300	303193060	4450	4450	4450	4450	0
29	20230612	201200	303193060	4450	4450	4450	4450	0
30	20230612	201100	303193060	4450	4450	4450	4450	0
31	20230612	201000	303193060	4450	4450	4450	4450	0
32	20230612	200900	303193060	4450	4450	4450	4450	975
33	20230612	200800	303193060	4450	4450	4450	4450	0
34	20230612	200700	303193060	4450	4450	4450	4450	0
35	20230612	200600	303193060	4450	4450	4450	4450	0
36	20230612	200500	303193060	4450	4450	4450	4450	0
37	20230612	200400	303193060	4450	4450	4450	4450	0
38	20230612	200300	303193060	4450	4450	4450	4450	0
39	20230612	200200	303193060	4450	4450	4450	4450	0
40	20230612	200100	303193060	4450	4450	4450	4450	0
41	20230612	200000	303193060	4450	4450	4450	4450	0
42	20230612	195900	303193060	4450	4450	4450	4450	0
43	20230612	195800	303193060	4450	4450	4450	4450	0
44	20230612	195700	303193060	4450	4450	4450	4450	0
45	20230612	195600	303193060	4450	4450	4450	4450	0
46	20230612	195500	303193060	4450	4450	4450	4450	0
47	20230612	195400	303193060	4450	4450	4450	4450	0
48	20230612	195300	303193060	4450	4450	4450	4450	0
49	20230612	195200	303193060	4450	4450	4450	4450	0
50	20230612	195100	303193060	4450	4450	4450	4450	0
51	20230612	195000	303193060	4450	4450	4450	4450	0
52	20230612	194900	303193060	4450	4450	4450	4450	0
53	20230612	194800	303193060	4450	4450	4450	4450	0
54	20230612	194700	303193060	4450	4450	4450	4450	0
55	20230612	194600	303193060	4450	4450	4450	4450	0
56	20230612	194500	303193060	4450	4450	4450	4450	0
57	20230612	194400	303193060	4450	4450	4450	4450	0
58	20230612	194300	303193060	4450	4450	4450	4450	0
59	20230612	194200	303193060	4450	4450	4450	4450	0
60	20230612	194100	303193060	4450	4450	4450	4450	0
61	20230612	194000	303193060	4450	4450	4450	4450	0
62	20230612	193900	303193060	4450	4450	4450	4450	975
63	20230612	193800	303193060	4450	4450	4450	4450	0
64	20230612	193700	303193060	4450	4450	4450	4450	0
65	20230612	193600	303193060	4450	4450	4450	4450	0
66	20230612	193500	303193060	4450	4450	4450	4450	0
67	20230612	193400	303193060	4450	4450	4450	4450	0
68	20230612	193300	303193060	4450	4450	4450	4450	0
69	20230612	193200	303193060	4450	4450	4450	4450	0
70	20230612	193100	303193060	4450	4450	4450	4450	0
71	20230612	193000	303193060	4450	4450	4450	4450	0
72	20230612	192900	303193060	4450	4450	4450	4450	0
73	20230612	192800	303193060	4450	4450	4450	4450	0
74	20230612	192700	303193060	4450	4450	4450	4450	0
75	20230612	192600	303193060	4450	4450	4450	4450	0
76	20230612	192500	303193060	4450	4450	4450	4450	0
77	20230612	192400	303193060	4450	4450	4450	4450	0
78	20230612	192300	303193060	4450	4450	4450	4450	0
79	20230612	192200	303193060	4450	4450	4450	4450	0
80	20230612	192100	303193060	4450	4450	4450	4450	0
81	20230612	192000	303193060	4450	4450	4450	4450	0
82	20230612	191900	303193060	4450	4450	4450	4450	0
83	20230612	191800	303193060	4450	4450	4450	4450	0
84	20230612	191700	303193060	4450	4450	4450	4450	0
85	20230612	191600	303193060	4450	4450	4450	4450	0
86	20230612	191500	303193060	4450	4450	4450	4450	0
87	20230612	191400	303193060	4450	4450	4450	4450	0
88	20230612	191300	303193060	4450	4450	4450	4450	0
89	20230612	191200	303193060	4450	4450	4450	4450	0
90	20230612	191100	303193060	4450	4450	4450	4450	0
91	20230612	191000	303193060	4450	4450	4450	4450	0
92	20230612	190900	303193060	4450	4450	4450	4450	975
93	20230612	190800	303193060	4450	4450	4450	4450	0
94	20230612	190700	303193060	4450	4450	4450	4450	0
95	20230612	190600	303193060	4450	4450	4450	4450	0
96	20230612	190500	303193060	4450	4450	4450	4450	0
97	20230612	190400	303193060	4450	4450	4450	4450	0
98	20230612	190300	303193060	4450	4450	4450	4450	0
99	20230612	190200	303193060	4450	4450	4450	4450	0
100	20230612	190100	303193060	4450	4450	4450	4450	0
101	20230612	190000	303193060	4450	4450	4450	4450	0
102	20230612	185900	303193060	4450	4450	4450	4450	0
103	20230612	185800	303193060	4450	4450	4450	4450	0
104	20230612	185700	303193060	4450	4450	4450	4450	0
105	20230612	185600	303193060	4450	4450	4450	4450	0
106	20230612	185500	303193060	4450	4450	4450	4450	0
107	20230612	185400	303193060	4450	4450	4450	4450	0
108	20230612	185300	303193060	4450	4450	4450	4450	0
109	20230612	185200	303193060	4450	4450	4450	4450	0
110	20230612	185100	303193060	4450	4450	4450	4450	0
111	20230612	185000	303193060	4450	4450	4450	4450	0
112	20230612	184900	303193060	4450	4450	4450	4450	0
113	20230612	184800	303193060	4450	4450	4450	4450	0
114	20230612	184700	303193060	4450	4450	4450	4450	0
115	20230612	184600	303193060	4450	4450	4450	4450	0
116	20230612	184500	303193060	4450	4450	4450	4450	0
117	20230612	184400	303193060	4450	4450	4450	4450	0
118	20230612	184300	303193060	4450	4450	4450	4450	0
119	20230612	184200	303193060	4450	4450	4450	4450	0
120	20230612	184100	303193060	4450	4450	4450	4450	0
121	20230612	184000	303193060	4450	4450	4450	4450	0
122	20230612	183900	303193060	4450	4450	4450	4450	975
123	20230612	183800	303193060	4450	4450	4450	4450	0
124	20230612	183700	303193060	4450	4450	4450	4450	0
125	20230612	183600	303193060	4450	4450	4450	4450	0
126	20230612	183500	303193060	4450	4450	4450	4450	0
127	20230612	183400	303193060	4450	4450	4450	4450	0
128	20230612	183300	303193060	4450	4450	4450	4450	0
129	20230612	183200	303193060	4450	4450	4450	4450	0
130	20230612	183100	303193060	4450	4450	4450	4450	0
131	20230612	183000	303193060	4450	4450	4450	4450	0
132	20230612	182900	303193060	4450	4450	4450	4450	0
133	20230612	182800	303193060	4450	4450	4450	4450	0
134	20230612	182700	303193060	4450	4450	4450	4450	0
135	20230612	182600	303193060	4450	4450	4450	4450	0
136	20230612	182500	303193060	4450	4450	4450	4450	0
137	20230612	182400	303193060	4450	4450	4450	4450	0
138	20230612	182300	303193060	4450	4450	4450	4450	0
139	20230612	182200	303193060	4450	4450	4450	4450	0
140	20230612	182100	303193060	4450	4450	4450	4450	0
141	20230612	182000	303193060	4450	4450	4450	4450	0
142	20230612	181900	303193060	4450	4450	4450	4450	0
143	20230612	181800	303193060	4450	4450	4450	4450	0
144	20230612	181700	303193060	4450	4450	4450	4450	0
145	20230612	181600	303193060	4450	4450	4450	4450	0
146	20230612	181500	303193060	4450	4450	4450	4450	0
147	20230612	181400	303193060	4450	4450	4450	4450	0
148	20230612	181300	303193060	4450	4450	4450	4450	0
149	20230612	181200	303193060	4450	4450	4450	4450	0
150	20230612	181100	303193060	4450	4450	4450	4450	0
151	20230612	181000	303193060	4450	4450	4450	4450	0
152	20230612	180900	303193060	4450	4450	4450	4450	975
153	20230612	180800	303193060	4450	4450	4450	4450	0
154	20230612	180700	303193060	4450	4450	4450	4450	0
155	20230612	180600	303193060	4450	4450	4450	4450	0
156	20230612	180500	303193060	4450	4450	4450	4450	0
157	20230612	180400	303193060	4450	4450	4450	4450	0
158	20230612	180300	303193060	4450	4450	4450	4450	0
159	20230612	180200	303193060	4450	4450	4450	4450	0
160	20230612	180100	303193060	4450	4450	4450	4450	0
161	20230612	180000	303193060	4450	4450	4450	4450	0
162	20230612	175900	303193060	4450	4450	4450	4450	0
163	20230612	175800	303193060	4450	4450	4450	4450	0
164	20230612	175700	303193060	4450	4450	4450	4450	0
165	20230612	175600	303193060	4450	4450	4450	4450	0
166	20230612	175500	303193060	4450	4450	4450	4450	0
167	20230612	175400	303193060	4450	4450	4450	4450	0
168	20230612	175300	303193060	4450	4450	4450	4450	0
169	20230612	175200	303193060	4450	4450	4450	4450	0
170	20230612	175100	303193060	4450	4450	4450	4450	0
171	20230612	175000	303193060	4450	4450	4450	4450	0
172	20230612	174900	303193060	4450	4450	4450	4450	0
173	20230612	174800	303193060	4450	4450	4450	4450	0
174	20230612	174700	303193060	4450	4450	4450	4450	0
175	20230612	174600	303193060	4450	4450	4450	4450	0
176	20230612	174500	303193060	4450	4450	4450	4450	0
177	20230612	174400	303193060	4450	4450	4450	4450	0
178	20230612	174300	303193060	4450	4450	4450	4450	0
179	20230612	174200	303193060	4450	4450	4450	4450	0
180	20230612	174100	303193060	4450	4450	4450	4450	0
181	20230612	174000	303193060	4450	4450	4450	4450	0
182	20230612	173900	303193060	4450	4450	4450	4450	975
183	20230612	173800	303193060	4450	4450	4450	4450	0
184	20230612	173700	303193060	4450	4450	4450	4450	0
185	20230612	173600	303193060	4450	4450	4450	4450	0
186	20230612	173500	303193060	4450	4450	4450	4450	0
187	20230612	173400	303193060	4450	4450	4450	4450	0
188	20230612	173300	303193060	4450	4450	4450	4450	0
189	20230612	173200	303193060	4450	4450	4450	4450	0
190	20230612	173100	303193060	4450	4450	4450	4450	0
191	20230612	173000	303193060	4450	4450	4450	4450	0
192	20230612	172900	303193060	4450	4450	4450	4450	0
193	20230612	172800	303193060	4450	4450	4450	4450	0
194	20230612	172700	303193060	4450	4450	4450	4450	0
195	20230612	172600	303193060	4450	4450	4450	4450	0
196	20230612	172500	303193060	4450	4450	4450	4450	0
197	20230612	172400	303193060	4450	4450	4450	4450	0
198	20230612	172300	303193060	4450	4450	4450	4450	0
199	20230612	172200	303193060	4450	4450	4450	4450	0
200	20230612	172100	303193060	4450	4450	4450	4450	0
201	20230612	172000	303193060	4450	4450	4450	4450	0
202	20230612	171900	303193060	4450	4450	4450	4450	0
203	20230612	171800	303193060	4450	4450	4450	4450	0
204	20230612	171700	303193060	4450	4450	4450	4450	0
205	20230612	171600	303193060	4450	4450	4450	4450	0
206	20230612	171500	303193060	4450	4450	4450	4450	0
207	20230612	171400	303193060	4450	4450	4450	4450	0
208	20230612	171300	303193060	4450	4450	4450	4450	0
209	20230612	171200	303193060	4450	4450	4450	4450	0
210	20230612	171100	303193060	4450	4450	4450	4450	0
211	20230612	171000	303193060	4450	4450	4450	4450	0
212	20230612	170900	303193060	4450	4450	4450	4450	975
213	20230612	170800	303193060	4450	4450	4450	4450	0
214	20230612	170700	303193060	4450	4450	4450	4450	0
215	20230612	170600	303193060	4450	4450	4450	4450	0
216	20230612	170500	303193060	4450	4450	4450	4450	0
217	20230612	170400	303193060	4450	4450	4450	4450	0
218	20230612	170300	303193060	4450	4450	4450	4450	0
219	20230612	170200	303193060	4450	4450	4450	4450	0
220	20230612	170100	303193060	4450	4450	4450	4450	0
221	20230612	170000	303193060	4450	4450	4450	4450	0
222	20230612	165900	303193060	4450	4450	4450	4450	0
223	20230612	165800	303193060	4450	4450	4450	4450	0
224	20230612	165700	303193060	4450	4450	4450	4450	0
225	20230612	165600	303193060	4450	4450	4450	4450	0
226	20230612	165500	303193060	4450	4450	4450	4450	0
227	20230612	165400	303193060	4450	4450	4450	4450	0
228	20230612	165300	303193060	4450	4450	4450	4450	0
229	20230612	165200	303193060	4450	4450	4450	4450	0
230	20230612	165100	303193060	4450	4450	4450	4450	0
231	20230612	165000	303193060	4450	4450	4450	4450	0
232	20230612	164900	303193060	4450	4450	4450	4450	0
233	20230612	164800	303193060	4450	4450	4450	4450	0
234	20230612	164700	303193060	4450	4450	4450	4450	0
235	20230612	164600	303193060	4450	4450	4450	4450	0
236	20230612	164500	303193060	4450	4450	4450	4450	0
237	20230612	164400	303193060	4450	4450	4450	4450	0
238	20230612	164300	303193060	4450	4450	4450	4450	0
239	20230612	164200	303193060	4450	4450	4450	4450	0
240	20230612	164100	303193060	4450	4450	4450	4450	0
241	20230612	164000	303193060	4450	4450	4450	4450	0
242	20230612	163900	303193060	4450	4450	4450	4450	975
243	20230612	163800	303193060	4450	4450	4450	4450	0
244	20230612	163700	303193060	4450	4450	4450	4450	0
245	20230612	163600	303193060	4450	4450	4450	4450	0
246	20230612	163500	303193060	4450	4450	4450	4450	0
247	20230612	163400	303193060	4450	4450	4450	4450	0
248	20230612	163300	303193060	4450	4450	4450	4450	0
249	20230612	163200	303193060	4450	4450	4450	4450	0
250	20230612	163100	303193060	4450	4450	4450	4450	0
251	20230612	163000	303193060	4450	4450	4450	4450	0
252	20230612	162900	303193060	4450	4450	4450	4450	0
253	20230612	162800	303193060	4450	4450	4450	4450	0
254	20230612	162700	303193060	4450	4450	4450	4450	0
255	20230612	162600	303193060	4450	4450	4450	4450	0
256	20230612	162500	303193060	4450	4450	4450	4450	0
257	20230612	162400	303193060	4450	4450	4450	4450	0
258	20230612	162300	303193060	4450	4450	4450	4450	0
259	20230612	162200	303193060	4450	4450	4450	4450	0
260	20230612	162100	303193060	4450	4450	4450	4450	0
261	20230612	162000	303193060	4450	4450	4450	4450	0
262	20230612	161900	303193060	4450	4450	4450	4450	0
263	20230612	161800	303193060	4450	4450	4450	4450	0
264	20230612	161700	303193060	4450	4450	4450	4450	0
265	20230612	161600	303193060	4450	4450	4450	4450	0
266	20230612	161500	303193060	4450	4450	4450	4450	0
267	20230612	161400	303193060	4450	4450	4450	4450	0
268	20230612	161300	303193060	4450	4450	4450	4450	0
269	20230612	161200	303193060	4450	4450	4450	4450	0
270	20230612	161100	303193060	4450	4450	4450	4450	0
271	20230612	161000	303193060	4450	4450	4450	4450	0
272	20230612	160900	303193060	4450	4450	4450	4450	975
273	20230612	160800	303193060	4450	4450	4450	4450	0
274	20230612	160700	303193060	4450	4450	4450	4450	0
275	20230612	160600	303193060	4450	4450	4450	4450	0
276	20230612	160500	303193060	4450	4450	4450	4450	0
277	20230612	160400	303193060	4450	4450	4450	4450	0
278	20230612	160300	303193060	4450	4450	4450	4450	0
279	20230612	160200	303193060	4450	4450	4450	4450	0
280	20230612	160100	303193060	4450	4450	4450	4450	0
281	20230612	160000	303193060	4450	4450	4450	4450	0
282	20230612	155900	303193060	4450	4450	4450	4450	0
283	20230612	155800	303193060	4450	4450	4450	4450	0
284	20230612	155700	303193060	4450	4450	4450	4450	0
285	20230612	155600	303193060	4450	4450	4450	4450	0
286	20230612	155500	303193060	4450	4450	4450	4450	0
287	20230612	155400	303193060	4450	4450	4450	4450	0
288	20230612	155300	303193060	4450	4450	4450	4450	0
289	20230612	155200	303193060	4450	4450	4450	4450	0
290	20230612	155100	303193060	4450	4450	4450	4450	0
291	20230612	155000	303193060	4450	4450	4450	4450	0
292	20230612	154900	303193060	4450	4450	4450	4450	0
293	20230612	154800	303193060	4450	4450	4450	4450	0
294	20230612	154700	303193060	4450	4450	4450	4450	0
295	20230612	154600	303193060	4450	4450	4450	4450	0
296	20230612	154500	303193060	4450	4450	4450	4450	0
297	20230612	154400	303193060	4450	4450	4450	4450	0
298	20230612	154300	303193060	4450	4450	4450	4450	0
299	20230612	154200	303193060	4450	4450	4450	4450	0
300	20230612	154100	303193060	4450	4450	4450	4450	0
301	20230612	154000	303193060	4450	4450	4450	4450	0
302	20230612	153900	303193060	4450	4450	4450	4450	975
303	20230612	153800	303193060	4450	4450	4450	4450	0
304	20230612	153700	303193060	4450	4450	4450	4450	0
305	20230612	153600	303193060	4450	4450	4450	4450	0
306	20230612	153500	303193060	4450	4450	4450	4450	0
307	20230612	153400	303193060	4450	4450	4450	4450	0
308	20230612	153300	303193060	4450	4450	4450	4450	0
309	20230612	153200	303193060	4450	4450	4450	4450	0
310	20230612	153100	303193060	4450	4450	4450	4450	0
311	20230612	153000	303193060	4450	4450	4450	4450	975
312	20230612	152900	298854310	4455	4455	4455	4455	0
313	20230612	152800	298854310	4455	4455	4455	4455	0
314	20230612	152700	298854310	4455	4455	4455	4455	0
315	20230612	152600	298854310	4455	4455	4455	4455	0
316	20230612	152500	298854310	4455	4455	4455	4455	0
317	20230612	152400	298854310	4455	4455	4455	4455	0
318	20230612	152300	298854310	4455	4455	4455	4455	0
319	20230612	152200	298854310	4455	4455	4455	4455	0
320	20230612	152100	298854310	4455	4455	4455	4455	0
321	20230612	152000	298854310	4455	4455	4455	4455	0
322	20230612	151900	298854310	4455	4455	4455	4450	2906
323	20230612	151800	285922600	4460	4460	4460	4460	0
324	20230612	151700	285922600	4460	4460	4460	4460	50
325	20230612	151600	285699600	4465	4465	4465	4465	0
326	20230612	151500	285699600	4465	4455	4465	4455	250
327	20230612	151400	284583365	4450	4450	4450	4450	302
328	20230612	151300	283239465	4450	4450	4450	4450	573
329	20230612	151200	280689615	4450	4455	4455	4450	1310
330	20230612	151100	274856065	4455	4455	4455	4455	232
331	20230612	151000	273822505	4455	4455	4455	4455	1000
332	20230612	150900	269367505	4455	4455	4455	4455	0
333	20230612	150800	269367505	4455	4465	4465	4455	1021
334	20230612	150700	264813935	4470	4470	4470	4470	0
335	20230612	150600	264813935	4470	4470	4470	4470	0
336	20230612	150500	264813935	4470	4470	4470	4470	0
337	20230612	150400	264813935	4470	4470	4470	4470	0
338	20230612	150300	264813935	4470	4470	4470	4470	0
339	20230612	150200	264813935	4470	4455	4470	4450	96
340	20230612	150100	264386660	4465	4465	4465	4465	1
341	20230612	150000	264382195	4450	4450	4450	4450	0
342	20230612	145900	264382195	4450	4450	4450	4450	25
343	20230612	145800	264270945	4470	4470	4470	4470	20
344	20230612	145700	264181545	4470	4450	4470	4450	17
345	20230612	145600	264105695	4475	4445	4475	4445	1713
346	20230612	145500	256491290	4445	4475	4475	4445	3585
347	20230612	145400	240531865	4465	4465	4465	4465	0
348	20230612	145300	240531865	4465	4465	4465	4465	0
349	20230612	145200	240531865	4465	4465	4465	4465	0
350	20230612	145100	240531865	4465	4465	4465	4465	0
351	20230612	145000	240531865	4465	4465	4465	4465	25
352	20230612	144900	240420240	4465	4465	4470	4465	276
353	20230612	144800	239186900	4455	4455	4455	4455	152
354	20230612	144700	238509740	4450	4450	4450	4450	0
355	20230612	144600	238509740	4450	4450	4450	4450	0
356	20230612	144500	238509740	4450	4450	4450	4450	0
357	20230612	144400	238509740	4450	4450	4450	4450	300
358	20230612	144300	237174740	4470	4465	4470	4465	2
359	20230612	144200	237165805	4455	4465	4465	4455	56
360	20230612	144100	236916315	4455	4465	4465	4455	1033
361	20230612	144000	232314260	4465	4465	4465	4465	2
362	20230612	143900	232305330	4470	4470	4470	4470	1
363	20230612	143800	232300860	4470	4470	4470	4470	0
364	20230612	143700	232300860	4470	4470	4470	4470	1
365	20230612	143600	232296390	4470	4470	4470	4470	0
366	20230612	143500	232296390	4470	4470	4470	4470	0
367	20230612	143400	232296390	4470	4470	4470	4470	0
368	20230612	143300	232296390	4470	4470	4470	4470	1
369	20230612	143200	232291920	4450	4450	4450	4450	0
370	20230612	143100	232291920	4450	4450	4450	4450	0
371	20230612	143000	232291920	4450	4450	4450	4450	1805
372	20230612	142900	224259670	4450	4455	4455	4450	911
373	20230612	142800	220202595	4475	4475	4475	4475	50
374	20230612	142700	219978845	4475	4475	4475	4475	0
375	20230612	142600	219978845	4475	4470	4475	4470	2
376	20230612	142500	219969900	4475	4475	4475	4475	0
377	20230612	142400	219969900	4475	4470	4475	4470	2
378	20230612	142300	219960955	4455	4455	4455	4455	22
379	20230612	142200	219862945	4475	4475	4475	4475	0
380	20230612	142100	219862945	4475	4475	4475	4475	10
381	20230612	142000	219818195	4475	4475	4475	4475	0
382	20230612	141900	219818195	4475	4475	4475	4475	0
383	20230612	141800	219818195	4475	4475	4475	4475	0
384	20230612	141700	219818195	4475	4475	4475	4475	0
385	20230612	141600	219818195	4475	4475	4475	4475	0
386	20230612	141500	219818195	4475	4475	4475	4475	0
387	20230612	141400	219818195	4475	4475	4475	4475	0
388	20230612	141300	219818195	4475	4475	4475	4475	0
389	20230612	141200	219818195	4475	4475	4475	4475	0
390	20230612	141100	219818195	4475	4475	4475	4475	0
391	20230612	141000	219818195	4475	4475	4475	4475	0
392	20230612	140900	219818195	4475	4475	4475	4475	0
393	20230612	140800	219818195	4475	4475	4475	4475	0
394	20230612	140700	219818195	4475	4475	4475	4475	0
395	20230612	140600	219818195	4475	4475	4475	4475	0
396	20230612	140500	219818195	4475	4475	4475	4475	1
397	20230612	140400	219813720	4450	4450	4450	4450	0
398	20230612	140300	219813720	4450	4450	4450	4450	0
399	20230612	140200	219813720	4450	4450	4450	4450	0
400	20230612	140100	219813720	4450	4450	4450	4450	0
401	20230612	140000	219813720	4450	4450	4450	4450	39
402	20230612	135900	219640170	4450	4450	4450	4450	0
403	20230612	135800	219640170	4450	4450	4450	4450	0
404	20230612	135700	219640170	4450	4450	4450	4450	0
405	20230612	135600	219640170	4450	4450	4450	4450	0
406	20230612	135500	219640170	4450	4450	4450	4450	0
407	20230612	135400	219640170	4450	4470	4470	4450	420
408	20230612	135300	217770500	4470	4470	4470	4470	0
409	20230612	135200	217770500	4470	4470	4470	4470	115
410	20230612	135100	217256450	4485	4485	4485	4485	11
411	20230612	135000	217207115	4485	4485	4485	4485	0
412	20230612	134900	217207115	4485	4470	4485	4470	739
413	20230612	134800	213897665	4485	4450	4485	4450	3957
414	20230612	134700	196190375	4465	4450	4465	4450	51
415	20230612	134600	195963410	4450	4450	4450	4450	100
416	20230612	134500	195518410	4455	4455	4455	4455	0
417	20230612	134400	195518410	4455	4455	4455	4455	0
418	20230612	134300	195518410	4455	4465	4465	4455	402
419	20230612	134200	193727480	4465	4465	4465	4465	0
420	20230612	134100	193727480	4465	4465	4465	4465	5
421	20230612	134000	193705155	4465	4465	4465	4465	0
422	20230612	133900	193705155	4465	4465	4465	4465	0
423	20230612	133800	193705155	4465	4465	4465	4465	0
424	20230612	133700	193705155	4465	4465	4465	4465	10
425	20230612	133600	193660505	4465	4465	4465	4465	3
426	20230612	133500	193647110	4465	4465	4465	4465	50
427	20230612	133400	193423860	4465	4465	4465	4465	0
428	20230612	133300	193423860	4465	4465	4465	4465	0
429	20230612	133200	193423860	4465	4465	4465	4465	1
430	20230612	133100	193419395	4465	4465	4465	4465	0
431	20230612	133000	193419395	4465	4465	4465	4465	0
432	20230612	132900	193419395	4465	4465	4465	4465	0
433	20230612	132800	193419395	4465	4465	4465	4465	0
434	20230612	132700	193419395	4465	4465	4465	4465	0
435	20230612	132600	193419395	4465	4465	4465	4465	1
436	20230612	132500	193414930	4450	4450	4450	4450	256
437	20230612	132400	192275730	4450	4450	4450	4450	19
438	20230612	132300	192191180	4450	4450	4450	4450	0
439	20230612	132200	192191180	4450	4450	4450	4450	0
440	20230612	132100	192191180	4450	4450	4450	4450	0
441	20230612	132000	192191180	4450	4450	4450	4450	0
442	20230612	131900	192191180	4450	4450	4450	4450	0
443	20230612	131800	192191180	4450	4450	4450	4450	70
444	20230612	131700	191879680	4450	4450	4450	4450	0
445	20230612	131600	191879680	4450	4450	4450	4450	0
446	20230612	131500	191879680	4450	4450	4450	4450	0
447	20230612	131400	191879680	4450	4450	4450	4450	0
448	20230612	131300	191879680	4450	4450	4450	4450	0
449	20230612	131200	191879680	4450	4455	4455	4450	80
450	20230612	131100	191523335	4450	4450	4450	4450	0
451	20230612	131000	191523335	4450	4450	4450	4450	0
452	20230612	130900	191523335	4450	4450	4450	4450	0
453	20230612	130800	191523335	4450	4450	4450	4450	0
454	20230612	130700	191523335	4450	4450	4450	4450	0
455	20230612	130600	191523335	4450	4450	4450	4450	0
456	20230612	130500	191523335	4450	4450	4450	4450	0
457	20230612	130400	191523335	4450	4450	4450	4450	0
458	20230612	130300	191523335	4450	4450	4450	4450	0
459	20230612	130200	191523335	4450	4450	4450	4450	0
460	20230612	130100	191523335	4450	4455	4455	4450	348
461	20230612	130000	189974660	4455	4455	4455	4455	0
462	20230612	125900	189974660	4455	4455	4455	4455	0
463	20230612	125800	189974660	4455	4455	4455	4455	0
464	20230612	125700	189974660	4455	4455	4455	4455	0
465	20230612	125600	189974660	4455	4455	4455	4455	6
466	20230612	125500	189947930	4465	4465	4465	4465	0
467	20230612	125400	189947930	4465	4465	4465	4465	0
468	20230612	125300	189947930	4465	4465	4465	4465	0
469	20230612	125200	189947930	4465	4460	4465	4460	70
470	20230612	125100	189635385	4460	4460	4460	4460	0
471	20230612	125000	189635385	4460	4460	4460	4460	0
472	20230612	124900	189635385	4460	4460	4460	4460	1
473	20230612	124800	189630925	4460	4460	4460	4460	11
474	20230612	124700	189581865	4445	4445	4445	4445	1
475	20230612	124600	189577420	4445	4445	4445	4445	0
476	20230612	124500	189577420	4445	4450	4450	4445	220
477	20230612	124400	188599465	4450	4450	4450	4450	0
478	20230612	124300	188599465	4450	4450	4450	4450	0
479	20230612	124200	188599465	4450	4450	4450	4450	0
480	20230612	124100	188599465	4450	4450	4450	4450	0
481	20230612	124000	188599465	4450	4450	4450	4450	100
482	20230612	123900	188154465	4455	4455	4455	4455	90
483	20230612	123800	187753515	4455	4455	4455	4450	6320
484	20230612	123700	159629215	4455	4455	4455	4455	125
485	20230612	123600	159072340	4455	4455	4455	4455	20
486	20230612	123500	158983240	4455	4455	4455	4455	0
487	20230612	123400	158983240	4455	4455	4455	4455	0
488	20230612	123300	158983240	4455	4455	4455	4455	24
489	20230612	123200	158876320	4455	4455	4455	4455	1
490	20230612	123100	158871865	4455	4455	4455	4455	0
491	20230612	123000	158871865	4455	4455	4455	4455	0
492	20230612	122900	158871865	4455	4455	4455	4455	100
493	20230612	122800	158426365	4450	4465	4465	4450	8
494	20230612	122700	158390675	4465	4465	4465	4465	0
495	20230612	122600	158390675	4465	4460	4465	4460	18
496	20230612	122500	158310390	4460	4460	4460	4455	1641
497	20230612	122400	150994730	4465	4465	4465	4465	1
498	20230612	122300	150990265	4455	4455	4455	4455	0
499	20230612	122200	150990265	4455	4455	4455	4455	0
500	20230612	122100	150990265	4455	4455	4455	4455	0
501	20230612	122000	150990265	4455	4455	4455	4455	0
502	20230612	121900	150990265	4455	4455	4455	4455	0
503	20230612	121800	150990265	4455	4455	4455	4455	0
504	20230612	121700	150990265	4455	4455	4455	4455	0
505	20230612	121600	150990265	4455	4455	4455	4455	1
506	20230612	121500	150985810	4455	4455	4455	4455	0
507	20230612	121400	150985810	4455	4455	4455	4455	0
508	20230612	121300	150985810	4455	4455	4455	4455	0
509	20230612	121200	150985810	4455	4455	4455	4455	0
510	20230612	121100	150985810	4455	4455	4455	4455	2
511	20230612	121000	150976900	4450	4450	4450	4450	0
512	20230612	120900	150976900	4450	4450	4450	4450	0
513	20230612	120800	150976900	4450	4450	4450	4450	2742
514	20230612	120700	138775000	4450	4450	4450	4450	0
515	20230612	120600	138775000	4450	4450	4450	4450	1
516	20230612	120500	138770550	4465	4465	4465	4465	0
517	20230612	120400	138770550	4465	4465	4465	4465	0
518	20230612	120300	138770550	4465	4465	4465	4465	0
519	20230612	120200	138770550	4465	4465	4465	4465	0
520	20230612	120100	138770550	4465	4465	4465	4465	0
521	20230612	120000	138770550	4465	4465	4465	4465	0
522	20230612	115900	138770550	4465	4465	4465	4465	0
523	20230612	115800	138770550	4465	4465	4465	4465	0
524	20230612	115700	138770550	4465	4465	4465	4465	0
525	20230612	115600	138770550	4465	4465	4465	4465	0
526	20230612	115500	138770550	4465	4450	4465	4450	23
527	20230612	115400	138667870	4465	4465	4465	4465	0
528	20230612	115300	138667870	4465	4465	4465	4465	0
529	20230612	115200	138667870	4465	4465	4465	4465	0
530	20230612	115100	138667870	4465	4465	4465	4465	0
531	20230612	115000	138667870	4465	4465	4465	4465	0
532	20230612	114900	138667870	4465	4465	4465	4465	0
533	20230612	114800	138667870	4465	4465	4465	4465	10
534	20230612	114700	138623220	4465	4465	4465	4465	10
535	20230612	114600	138578570	4455	4455	4455	4455	193
536	20230612	114500	137718755	4455	4455	4455	4455	0
537	20230612	114400	137718755	4455	4455	4455	4455	0
538	20230612	114300	137718755	4455	4455	4455	4455	0
539	20230612	114200	137718755	4455	4455	4455	4455	0
540	20230612	114100	137718755	4455	4455	4455	4455	0
541	20230612	114000	137718755	4455	4470	4470	4455	133
542	20230612	113900	137126225	4455	4455	4455	4455	48
543	20230612	113800	136912385	4460	4460	4460	4460	0
544	20230612	113700	136912385	4460	4460	4460	4460	50
545	20230612	113600	136689385	4455	4455	4455	4455	0
546	20230612	113500	136689385	4455	4455	4455	4455	0
547	20230612	113400	136689385	4455	4455	4455	4455	0
548	20230612	113300	136689385	4455	4455	4455	4455	0
549	20230612	113200	136689385	4455	4455	4455	4455	0
550	20230612	113100	136689385	4455	4455	4455	4455	0
551	20230612	113000	136689385	4455	4455	4455	4455	442
552	20230612	112900	134720275	4455	4455	4455	4455	97
553	20230612	112800	134288140	4455	4455	4455	4455	59
554	20230612	112700	134025295	4455	4455	4455	4455	0
555	20230612	112600	134025295	4455	4455	4455	4455	1
556	20230612	112500	134020840	4465	4465	4465	4465	7
557	20230612	112400	133989585	4465	4455	4465	4450	70
558	20230612	112300	133678050	4450	4450	4450	4450	0
559	20230612	112200	133678050	4450	4465	4465	4450	5660
560	20230612	112100	108471065	4465	4465	4465	4465	0
561	20230612	112000	108471065	4465	4465	4465	4465	0
562	20230612	111900	108471065	4465	4465	4465	4465	0
563	20230612	111800	108471065	4465	4465	4465	4465	18
564	20230612	111700	108390695	4465	4465	4465	4465	3
565	20230612	111600	108377300	4465	4465	4465	4465	0
566	20230612	111500	108377300	4465	4470	4470	4465	185
567	20230612	111400	107550950	4470	4470	4470	4470	0
568	20230612	111300	107550950	4470	4470	4470	4470	10
569	20230612	111200	107506250	4470	4470	4470	4470	5
570	20230612	111100	107483900	4470	4470	4470	4470	0
571	20230612	111000	107483900	4470	4470	4470	4470	0
572	20230612	110900	107483900	4470	4470	4470	4470	0
573	20230612	110800	107483900	4470	4470	4470	4470	0
574	20230612	110700	107483900	4470	4470	4470	4470	0
575	20230612	110600	107483900	4470	4470	4470	4470	492
576	20230612	110500	105284660	4470	4470	4470	4470	0
577	20230612	110400	105284660	4470	4470	4470	4470	0
578	20230612	110300	105284660	4470	4480	4480	4470	229
579	20230612	110200	104261020	4480	4480	4480	4480	0
580	20230612	110100	104261020	4480	4480	4480	4480	0
581	20230612	110000	104261020	4480	4480	4480	4480	0
582	20230612	105900	104261020	4480	4480	4480	4480	0
583	20230612	105800	104261020	4480	4480	4480	4480	0
584	20230612	105700	104261020	4480	4480	4480	4480	0
585	20230612	105600	104261020	4480	4480	4480	4480	0
586	20230612	105500	104261020	4480	4480	4480	4480	2
587	20230612	105400	104252060	4480	4480	4480	4480	2
588	20230612	105300	104243100	4480	4480	4480	4480	1
589	20230612	105200	104238620	4470	4470	4470	4470	1
590	20230612	105100	104234150	4470	4470	4470	4470	0
591	20230612	105000	104234150	4470	4470	4470	4470	0
592	20230612	104900	104234150	4470	4470	4470	4470	688
593	20230612	104800	101158790	4475	4480	4480	4475	1711
594	20230612	104700	93502060	4480	4480	4480	4480	0
595	20230612	104600	93502060	4480	4480	4480	4480	0
596	20230612	104500	93502060	4480	4480	4480	4480	46
597	20230612	104400	93295980	4485	4485	4485	4485	420
598	20230612	104300	91412280	4480	4480	4480	4480	5
599	20230612	104200	91389880	4485	4485	4485	4485	0
600	20230612	104100	91389880	4485	4485	4485	4485	0
601	20230612	104000	91389880	4485	4485	4485	4485	51
602	20230612	103900	91161145	4485	4485	4485	4485	0
603	20230612	103800	91161145	4485	4480	4485	4480	20
604	20230612	103700	91071495	4480	4480	4480	4480	0
605	20230612	103600	91071495	4480	4480	4480	4480	0
606	20230612	103500	91071495	4480	4480	4480	4480	0
607	20230612	103400	91071495	4480	4480	4480	4480	0
608	20230612	103300	91071495	4480	4480	4480	4480	0
609	20230612	103200	91071495	4480	4480	4480	4480	10
610	20230612	103100	91026695	4475	4475	4475	4475	0
611	20230612	103000	91026695	4475	4475	4475	4475	0
612	20230612	102900	91026695	4475	4475	4475	4475	0
613	20230612	102800	91026695	4475	4475	4475	4475	0
614	20230612	102700	91026695	4475	4475	4475	4475	1
615	20230612	102600	91022220	4475	4475	4475	4475	0
616	20230612	102500	91022220	4475	4475	4475	4475	0
617	20230612	102400	91022220	4475	4475	4475	4475	0
618	20230612	102300	91022220	4475	4475	4475	4475	373
619	20230612	102200	89353045	4475	4475	4475	4475	273
620	20230612	102100	88131370	4485	4480	4485	4480	49
621	20230612	102000	87911845	4485	4485	4485	4485	1
622	20230612	101900	87907360	4480	4485	4485	4480	18
623	20230612	101800	87826715	4480	4480	4480	4480	77
624	20230612	101700	87481755	4480	4480	4480	4480	202
625	20230612	101600	86576795	4480	4480	4480	4480	1
626	20230612	101500	86572315	4475	4475	4475	4475	100
627	20230612	101400	86124815	4480	4480	4480	4480	397
628	20230612	101300	84346255	4480	4480	4480	4480	0
629	20230612	101200	84346255	4480	4480	4480	4480	0
630	20230612	101100	84346255	4480	4480	4480	4480	132
631	20230612	101000	83754895	4475	4475	4475	4475	0
632	20230612	100900	83754895	4475	4475	4475	4475	0
633	20230612	100800	83754895	4475	4475	4475	4475	0
634	20230612	100700	83754895	4475	4475	4475	4475	0
635	20230612	100600	83754895	4475	4475	4475	4475	0
636	20230612	100500	83754895	4475	4475	4475	4475	0
637	20230612	100400	83754895	4475	4475	4475	4475	54
638	20230612	100300	83513245	4485	4485	4485	4485	0
639	20230612	100200	83513245	4485	4485	4485	4485	0
640	20230612	100100	83513245	4485	4485	4485	4485	0
641	20230612	100000	83513245	4485	4485	4485	4485	0
642	20230612	095900	83513245	4485	4485	4485	4485	0
643	20230612	095800	83513245	4485	4485	4485	4485	0
644	20230612	095700	83513245	4485	4485	4485	4485	0
645	20230612	095600	83513245	4485	4485	4485	4485	10
646	20230612	095500	83468395	4485	4485	4485	4485	1
647	20230612	095400	83463910	4475	4475	4475	4475	0
648	20230612	095300	83463910	4475	4475	4475	4475	4
649	20230612	095200	83446010	4480	4480	4480	4480	0
650	20230612	095100	83446010	4480	4480	4480	4480	0
651	20230612	095000	83446010	4480	4480	4480	4480	0
652	20230612	094900	83446010	4480	4480	4480	4480	1
653	20230612	094800	83441530	4485	4485	4485	4485	8
654	20230612	094700	83405650	4485	4490	4490	4485	273
655	20230612	094600	82179885	4490	4490	4490	4490	0
656	20230612	094500	82179885	4490	4490	4490	4490	0
657	20230612	094400	82179885	4490	4490	4490	4490	259
658	20230612	094300	81016975	4490	4490	4490	4490	0
659	20230612	094200	81016975	4490	4490	4490	4490	0
660	20230612	094100	81016975	4490	4485	4490	4485	150
661	20230612	094000	80343595	4485	4485	4485	4485	0
662	20230612	093900	80343595	4485	4485	4485	4485	201
663	20230612	093800	79442110	4475	4475	4475	4475	359
664	20230612	093700	77835585	4470	4470	4470	4470	0
665	20230612	093600	77835585	4470	4470	4470	4470	100
666	20230612	093500	77388585	4475	4475	4475	4475	5
667	20230612	093400	77366210	4475	4475	4475	4475	0
668	20230612	093300	77366210	4475	4475	4475	4470	8
669	20230612	093200	77330440	4470	4470	4470	4470	5
670	20230612	093100	77308090	4475	4475	4475	4475	70
671	20230612	093000	76994840	4475	4475	4475	4475	1
672	20230612	092900	76990365	4455	4455	4455	4455	0
673	20230612	092800	76990365	4455	4455	4455	4455	250
674	20230612	092700	75876615	4455	4455	4455	4455	0
675	20230612	092600	75876615	4455	4455	4455	4455	208
676	20230612	092500	74949975	4455	4455	4455	4455	245
677	20230612	092400	73858500	4455	4455	4455	4455	0
678	20230612	092300	73858500	4455	4480	4480	4455	2932
679	20230612	092200	60778865	4480	4470	4480	4455	261
680	20230612	092100	59613655	4470	4470	4470	4470	0
681	20230612	092000	59613655	4470	4465	4470	4460	474
682	20230612	091900	57497890	4465	4465	4465	4465	2
683	20230612	091800	57488960	4470	4470	4470	4470	10
684	20230612	091700	57444260	4460	4470	4470	4455	2950
685	20230612	091600	44292205	4470	4470	4470	4470	0
686	20230612	091500	44292205	4470	4470	4470	4470	25
687	20230612	091400	44180455	4465	4465	4465	4465	0
688	20230612	091300	44180455	4465	4465	4465	4465	39
689	20230612	091200	44006320	4465	4465	4465	4465	250
690	20230612	091100	42890070	4465	4460	4465	4455	695
691	20230612	091000	39791810	4465	4470	4470	4465	187
692	20230612	090900	38955995	4475	4480	4480	4475	1083
693	20230612	090800	34104355	4480	4475	4480	4475	331
694	20230612	090700	32622885	4475	4475	4480	4475	283
695	20230612	090600	31355700	4475	4490	4490	4475	2076
696	20230612	090500	22052260	4480	4480	4480	4480	0
697	20230612	090400	22052260	4480	4470	4480	4470	949
698	20230612	090300	17808110	4470	4470	4470	4470	0
699	20230612	090200	17808110	4470	4465	4470	4465	14
700	20230612	090100	17745590	4460	4460	4460	4460	2300
701	20230612	090000	7487590	4460	4470	4470	4460	1575