KissMeData/137080/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191700	650577350	9560	9560	9560	9560	1564
3	20230612	191600	650577350	9560	9560	9560	9560	0
4	20230612	191500	650577350	9560	9560	9560	9560	0
5	20230612	191400	650577350	9560	9560	9560	9560	0
6	20230612	191300	650577350	9560	9560	9560	9560	0
7	20230612	191200	650577350	9560	9560	9560	9560	0
8	20230612	191100	650577350	9560	9560	9560	9560	0
9	20230612	191000	650577350	9560	9560	9560	9560	0
10	20230612	190900	650577350	9560	9560	9560	9560	0
11	20230612	190800	650577350	9560	9560	9560	9560	0
12	20230612	190700	650577350	9560	9560	9560	9560	0
13	20230612	190600	650577350	9560	9560	9560	9560	0
14	20230612	190500	650577350	9560	9560	9560	9560	0
15	20230612	190400	650577350	9560	9560	9560	9560	0
16	20230612	190300	650577350	9560	9560	9560	9560	0
17	20230612	190200	650577350	9560	9560	9560	9560	0
18	20230612	190100	650577350	9560	9560	9560	9560	0
19	20230612	190000	650577350	9560	9560	9560	9560	0
20	20230612	185900	650577350	9560	9560	9560	9560	0
21	20230612	185800	650577350	9560	9560	9560	9560	0
22	20230612	185700	650577350	9560	9560	9560	9560	0
23	20230612	185600	650577350	9560	9560	9560	9560	0
24	20230612	185500	650577350	9560	9560	9560	9560	0
25	20230612	185400	650577350	9560	9560	9560	9560	0
26	20230612	185300	650577350	9560	9560	9560	9560	0
27	20230612	185200	650577350	9560	9560	9560	9560	0
28	20230612	185100	650577350	9560	9560	9560	9560	0
29	20230612	185000	650577350	9560	9560	9560	9560	0
30	20230612	184900	650577350	9560	9560	9560	9560	0
31	20230612	184800	650577350	9560	9560	9560	9560	0
32	20230612	184700	650577350	9560	9560	9560	9560	1564
33	20230612	184600	650577350	9560	9560	9560	9560	0
34	20230612	184500	650577350	9560	9560	9560	9560	0
35	20230612	184400	650577350	9560	9560	9560	9560	0
36	20230612	184300	650577350	9560	9560	9560	9560	0
37	20230612	184200	650577350	9560	9560	9560	9560	0
38	20230612	184100	650577350	9560	9560	9560	9560	0
39	20230612	184000	650577350	9560	9560	9560	9560	0
40	20230612	183900	650577350	9560	9560	9560	9560	0
41	20230612	183800	650577350	9560	9560	9560	9560	0
42	20230612	183700	650577350	9560	9560	9560	9560	0
43	20230612	183600	650577350	9560	9560	9560	9560	0
44	20230612	183500	650577350	9560	9560	9560	9560	0
45	20230612	183400	650577350	9560	9560	9560	9560	0
46	20230612	183300	650577350	9560	9560	9560	9560	0
47	20230612	183200	650577350	9560	9560	9560	9560	0
48	20230612	183100	650577350	9560	9560	9560	9560	0
49	20230612	183000	650577350	9560	9560	9560	9560	0
50	20230612	182900	650577350	9560	9560	9560	9560	0
51	20230612	182800	650577350	9560	9560	9560	9560	0
52	20230612	182700	650577350	9560	9560	9560	9560	0
53	20230612	182600	650577350	9560	9560	9560	9560	0
54	20230612	182500	650577350	9560	9560	9560	9560	0
55	20230612	182400	650577350	9560	9560	9560	9560	0
56	20230612	182300	650577350	9560	9560	9560	9560	0
57	20230612	182200	650577350	9560	9560	9560	9560	0
58	20230612	182100	650577350	9560	9560	9560	9560	0
59	20230612	182000	650577350	9560	9560	9560	9560	0
60	20230612	181900	650577350	9560	9560	9560	9560	0
61	20230612	181800	650577350	9560	9560	9560	9560	0
62	20230612	181700	650577350	9560	9560	9560	9560	1564
63	20230612	181600	650577350	9560	9560	9560	9560	0
64	20230612	181500	650577350	9560	9560	9560	9560	0
65	20230612	181400	650577350	9560	9560	9560	9560	0
66	20230612	181300	650577350	9560	9560	9560	9560	0
67	20230612	181200	650577350	9560	9560	9560	9560	0
68	20230612	181100	650577350	9560	9560	9560	9560	0
69	20230612	181000	650577350	9560	9560	9560	9560	0
70	20230612	180900	650577350	9560	9560	9560	9560	0
71	20230612	180800	650577350	9560	9560	9560	9560	0
72	20230612	180700	650577350	9560	9560	9560	9560	0
73	20230612	180600	650577350	9560	9560	9560	9560	0
74	20230612	180500	650577350	9560	9560	9560	9560	0
75	20230612	180400	650577350	9560	9560	9560	9560	0
76	20230612	180300	650577350	9560	9560	9560	9560	0
77	20230612	180200	650577350	9560	9560	9560	9560	0
78	20230612	180100	650577350	9560	9560	9560	9560	0
79	20230612	180000	650577350	9560	9560	9560	9560	0
80	20230612	175900	650577350	9560	9560	9560	9560	0
81	20230612	175800	650577350	9560	9560	9560	9560	0
82	20230612	175700	650577350	9560	9560	9560	9560	0
83	20230612	175600	650577350	9560	9560	9560	9560	0
84	20230612	175500	650577350	9560	9560	9560	9560	0
85	20230612	175400	650577350	9560	9560	9560	9560	0
86	20230612	175300	650577350	9560	9560	9560	9560	0
87	20230612	175200	650577350	9560	9560	9560	9560	0
88	20230612	175100	650577350	9560	9560	9560	9560	0
89	20230612	175000	650577350	9560	9560	9560	9560	0
90	20230612	174900	650577350	9560	9560	9560	9560	0
91	20230612	174800	650577350	9560	9560	9560	9560	0
92	20230612	174700	650577350	9560	9560	9560	9560	1564
93	20230612	174600	650577350	9560	9560	9560	9560	0
94	20230612	174500	650577350	9560	9560	9560	9560	0
95	20230612	174400	650577350	9560	9560	9560	9560	0
96	20230612	174300	650577350	9560	9560	9560	9560	0
97	20230612	174200	650577350	9560	9560	9560	9560	0
98	20230612	174100	650577350	9560	9560	9560	9560	0
99	20230612	174000	650577350	9560	9560	9560	9560	0
100	20230612	173900	650577350	9560	9560	9560	9560	0
101	20230612	173800	650577350	9560	9560	9560	9560	0
102	20230612	173700	650577350	9560	9560	9560	9560	0
103	20230612	173600	650577350	9560	9560	9560	9560	0
104	20230612	173500	650577350	9560	9560	9560	9560	0
105	20230612	173400	650577350	9560	9560	9560	9560	0
106	20230612	173300	650577350	9560	9560	9560	9560	0
107	20230612	173200	650577350	9560	9560	9560	9560	0
108	20230612	173100	650577350	9560	9560	9560	9560	0
109	20230612	173000	650577350	9560	9560	9560	9560	0
110	20230612	172900	650577350	9560	9560	9560	9560	0
111	20230612	172800	650577350	9560	9560	9560	9560	0
112	20230612	172700	650577350	9560	9560	9560	9560	0
113	20230612	172600	650577350	9560	9560	9560	9560	0
114	20230612	172500	650577350	9560	9560	9560	9560	0
115	20230612	172400	650577350	9560	9560	9560	9560	0
116	20230612	172300	650577350	9560	9560	9560	9560	0
117	20230612	172200	650577350	9560	9560	9560	9560	0
118	20230612	172100	650577350	9560	9560	9560	9560	0
119	20230612	172000	650577350	9560	9560	9560	9560	0
120	20230612	171900	650577350	9560	9560	9560	9560	0
121	20230612	171800	650577350	9560	9560	9560	9560	0
122	20230612	171700	650577350	9560	9560	9560	9560	1564
123	20230612	171600	650577350	9560	9560	9560	9560	0
124	20230612	171500	650577350	9560	9560	9560	9560	0
125	20230612	171400	650577350	9560	9560	9560	9560	0
126	20230612	171300	650577350	9560	9560	9560	9560	0
127	20230612	171200	650577350	9560	9560	9560	9560	0
128	20230612	171100	650577350	9560	9560	9560	9560	0
129	20230612	171000	650577350	9560	9560	9560	9560	0
130	20230612	170900	650577350	9560	9560	9560	9560	0
131	20230612	170800	650577350	9560	9560	9560	9560	0
132	20230612	170700	650577350	9560	9560	9560	9560	0
133	20230612	170600	650577350	9560	9560	9560	9560	0
134	20230612	170500	650577350	9560	9560	9560	9560	0
135	20230612	170400	650577350	9560	9560	9560	9560	0
136	20230612	170300	650577350	9560	9560	9560	9560	0
137	20230612	170200	650577350	9560	9560	9560	9560	0
138	20230612	170100	650577350	9560	9560	9560	9560	0
139	20230612	170000	650577350	9560	9560	9560	9560	0
140	20230612	165900	650577350	9560	9560	9560	9560	0
141	20230612	165800	650577350	9560	9560	9560	9560	0
142	20230612	165700	650577350	9560	9560	9560	9560	0
143	20230612	165600	650577350	9560	9560	9560	9560	0
144	20230612	165500	650577350	9560	9560	9560	9560	0
145	20230612	165400	650577350	9560	9560	9560	9560	0
146	20230612	165300	650577350	9560	9560	9560	9560	0
147	20230612	165200	650577350	9560	9560	9560	9560	0
148	20230612	165100	650577350	9560	9560	9560	9560	0
149	20230612	165000	650577350	9560	9560	9560	9560	0
150	20230612	164900	650577350	9560	9560	9560	9560	0
151	20230612	164800	650577350	9560	9560	9560	9560	0
152	20230612	164700	650577350	9560	9560	9560	9560	1564
153	20230612	164600	650577350	9560	9560	9560	9560	0
154	20230612	164500	650577350	9560	9560	9560	9560	0
155	20230612	164400	650577350	9560	9560	9560	9560	0
156	20230612	164300	650577350	9560	9560	9560	9560	0
157	20230612	164200	650577350	9560	9560	9560	9560	0
158	20230612	164100	650577350	9560	9560	9560	9560	0
159	20230612	164000	650577350	9560	9560	9560	9560	0
160	20230612	163900	650577350	9560	9560	9560	9560	0
161	20230612	163800	650577350	9560	9560	9560	9560	0
162	20230612	163700	650577350	9560	9560	9560	9560	0
163	20230612	163600	650577350	9560	9560	9560	9560	0
164	20230612	163500	650577350	9560	9560	9560	9560	0
165	20230612	163400	650577350	9560	9560	9560	9560	0
166	20230612	163300	650577350	9560	9560	9560	9560	0
167	20230612	163200	650577350	9560	9560	9560	9560	0
168	20230612	163100	650577350	9560	9560	9560	9560	0
169	20230612	163000	650577350	9560	9560	9560	9560	0
170	20230612	162900	650577350	9560	9560	9560	9560	0
171	20230612	162800	650577350	9560	9560	9560	9560	0
172	20230612	162700	650577350	9560	9560	9560	9560	0
173	20230612	162600	650577350	9560	9560	9560	9560	0
174	20230612	162500	650577350	9560	9560	9560	9560	0
175	20230612	162400	650577350	9560	9560	9560	9560	0
176	20230612	162300	650577350	9560	9560	9560	9560	0
177	20230612	162200	650577350	9560	9560	9560	9560	0
178	20230612	162100	650577350	9560	9560	9560	9560	0
179	20230612	162000	650577350	9560	9560	9560	9560	0
180	20230612	161900	650577350	9560	9560	9560	9560	0
181	20230612	161800	650577350	9560	9560	9560	9560	0
182	20230612	161700	650577350	9560	9560	9560	9560	1564
183	20230612	161600	650577350	9560	9560	9560	9560	0
184	20230612	161500	650577350	9560	9560	9560	9560	0
185	20230612	161400	650577350	9560	9560	9560	9560	0
186	20230612	161300	650577350	9560	9560	9560	9560	0
187	20230612	161200	650577350	9560	9560	9560	9560	0
188	20230612	161100	650577350	9560	9560	9560	9560	0
189	20230612	161000	650577350	9560	9560	9560	9560	0
190	20230612	160900	650577350	9560	9560	9560	9560	0
191	20230612	160800	650577350	9560	9560	9560	9560	0
192	20230612	160700	650577350	9560	9560	9560	9560	0
193	20230612	160600	650577350	9560	9560	9560	9560	0
194	20230612	160500	650577350	9560	9560	9560	9560	0
195	20230612	160400	650577350	9560	9560	9560	9560	0
196	20230612	160300	650577350	9560	9560	9560	9560	0
197	20230612	160200	650577350	9560	9560	9560	9560	0
198	20230612	160100	650577350	9560	9560	9560	9560	0
199	20230612	160000	650577350	9560	9560	9560	9560	0
200	20230612	155900	650577350	9560	9560	9560	9560	0
201	20230612	155800	650577350	9560	9560	9560	9560	0
202	20230612	155700	650577350	9560	9560	9560	9560	0
203	20230612	155600	650577350	9560	9560	9560	9560	0
204	20230612	155500	650577350	9560	9560	9560	9560	0
205	20230612	155400	650577350	9560	9560	9560	9560	0
206	20230612	155300	650577350	9560	9560	9560	9560	0
207	20230612	155200	650577350	9560	9560	9560	9560	0
208	20230612	155100	650577350	9560	9560	9560	9560	0
209	20230612	155000	650577350	9560	9560	9560	9560	0
210	20230612	154900	650577350	9560	9560	9560	9560	0
211	20230612	154800	650577350	9560	9560	9560	9560	0
212	20230612	154700	650577350	9560	9560	9560	9560	1564
213	20230612	154600	650577350	9560	9560	9560	9560	0
214	20230612	154500	650577350	9560	9560	9560	9560	0
215	20230612	154400	650577350	9560	9560	9560	9560	0
216	20230612	154300	650577350	9560	9560	9560	9560	0
217	20230612	154200	650577350	9560	9560	9560	9560	0
218	20230612	154100	650577350	9560	9560	9560	9560	0
219	20230612	154000	650577350	9560	9560	9560	9560	0
220	20230612	153900	650577350	9560	9560	9560	9560	0
221	20230612	153800	650577350	9560	9560	9560	9560	0
222	20230612	153700	650577350	9560	9560	9560	9560	0
223	20230612	153600	650577350	9560	9560	9560	9560	0
224	20230612	153500	650577350	9560	9560	9560	9560	0
225	20230612	153400	650577350	9560	9560	9560	9560	0
226	20230612	153300	650577350	9560	9560	9560	9560	0
227	20230612	153200	650577350	9560	9560	9560	9560	0
228	20230612	153100	650577350	9560	9560	9560	9560	0
229	20230612	153000	650577350	9560	9560	9560	9560	1564
230	20230612	152900	635625510	9550	9550	9550	9550	0
231	20230612	152800	635625510	9550	9550	9550	9550	0
232	20230612	152700	635625510	9550	9550	9550	9550	0
233	20230612	152600	635625510	9550	9550	9550	9550	0
234	20230612	152500	635625510	9550	9550	9550	9550	0
235	20230612	152400	635625510	9550	9550	9550	9550	0
236	20230612	152300	635625510	9550	9550	9550	9550	0
237	20230612	152200	635625510	9550	9550	9550	9550	0
238	20230612	152100	635625510	9550	9550	9550	9550	0
239	20230612	152000	635625510	9550	9550	9550	9550	0
240	20230612	151900	635625510	9550	9550	9550	9550	96
241	20230612	151800	634708710	9550	9540	9550	9540	221
242	20230612	151700	632600160	9540	9550	9550	9530	62
243	20230612	151600	632008620	9550	9520	9550	9520	39
244	20230612	151500	631636200	9550	9530	9550	9520	113
245	20230612	151400	630558930	9530	9550	9550	9530	353
246	20230612	151300	627194400	9550	9520	9550	9520	310
247	20230612	151200	624236980	9540	9540	9540	9540	0
248	20230612	151100	624236980	9540	9530	9540	9530	207
249	20230612	151000	622262880	9540	9530	9540	9530	152
250	20230612	150900	620813210	9540	9530	9540	9530	170
251	20230612	150800	619192000	9520	9520	9520	9520	100
252	20230612	150700	618240000	9530	9510	9530	9510	3
253	20230612	150600	618211430	9510	9520	9520	9510	758
254	20230612	150500	611000860	9530	9530	9530	9530	0
255	20230612	150400	611000860	9530	9520	9530	9520	168
256	20230612	150300	609400330	9540	9540	9540	9540	0
257	20230612	150200	609400330	9540	9540	9540	9540	0
258	20230612	150100	609400330	9540	9540	9540	9520	8
259	20230612	150000	609324030	9540	9540	9540	9530	10
260	20230612	145900	609228650	9540	9530	9540	9530	676
261	20230612	145800	602786360	9530	9510	9530	9510	34
262	20230612	145700	602462800	9530	9530	9530	9530	0
263	20230612	145600	602462800	9530	9530	9530	9530	0
264	20230612	145500	602462800	9530	9530	9530	9510	352
265	20230612	145400	599109100	9520	9530	9530	9510	109
266	20230612	145300	598070450	9530	9520	9530	9520	99
267	20230612	145200	597127280	9530	9530	9530	9510	109
268	20230612	145100	596088530	9530	9520	9530	9520	87
269	20230612	145000	595259720	9520	9520	9520	9520	100
270	20230612	144900	594307720	9510	9510	9510	9510	296
271	20230612	144800	591492760	9520	9520	9520	9520	200
272	20230612	144700	589588760	9510	9510	9510	9510	0
273	20230612	144600	589588760	9510	9510	9510	9510	420
274	20230612	144500	585594560	9520	9520	9520	9520	9
275	20230612	144400	585508880	9520	9520	9520	9520	2
276	20230612	144300	585489840	9510	9520	9520	9510	36
277	20230612	144200	585147130	9520	9520	9520	9520	107
278	20230612	144100	584128490	9510	9520	9520	9510	168
279	20230612	144000	582530130	9520	9530	9530	9520	693
280	20230612	143900	575932750	9520	9520	9520	9520	13
281	20230612	143800	575808990	9520	9520	9520	9520	244
282	20230612	143700	573486110	9520	9530	9530	9520	2
283	20230612	143600	573467060	9520	9530	9530	9520	129
284	20230612	143500	572238440	9530	9530	9530	9530	77
285	20230612	143400	571504630	9520	9520	9520	9520	1
286	20230612	143300	571495110	9520	9520	9520	9520	0
287	20230612	143200	571495110	9520	9520	9520	9520	0
288	20230612	143100	571495110	9520	9520	9520	9520	1
289	20230612	143000	571485590	9530	9530	9530	9530	4
290	20230612	142900	571447470	9520	9520	9520	9520	11
291	20230612	142800	571342750	9520	9520	9520	9520	35
292	20230612	142700	571009550	9520	9520	9520	9520	111
293	20230612	142600	569952830	9520	9520	9520	9520	31
294	20230612	142500	569657710	9520	9520	9520	9520	12
295	20230612	142400	569543470	9530	9530	9530	9530	0
296	20230612	142300	569543470	9530	9530	9530	9530	56
297	20230612	142200	569009790	9510	9510	9510	9510	1
298	20230612	142100	569000280	9520	9520	9520	9520	0
299	20230612	142000	569000280	9520	9520	9520	9520	1
300	20230612	141900	568990760	9530	9510	9530	9510	31
301	20230612	141800	568695350	9530	9530	9530	9530	151
302	20230612	141700	567256320	9530	9530	9530	9530	5
303	20230612	141600	567208670	9510	9510	9510	9510	1
304	20230612	141500	567199160	9510	9510	9510	9510	989
305	20230612	141400	557793770	9530	9530	9530	9530	1
306	20230612	141300	557784240	9520	9510	9520	9510	570
307	20230612	141200	552363530	9510	9510	9510	9510	0
308	20230612	141100	552363530	9510	9510	9510	9510	0
309	20230612	141000	552363530	9510	9510	9510	9510	1
310	20230612	140900	552354020	9520	9520	9520	9520	0
311	20230612	140800	552354020	9520	9520	9520	9520	6
312	20230612	140700	552296900	9520	9530	9530	9520	11
313	20230612	140600	552192130	9520	9520	9520	9520	28
314	20230612	140500	551925570	9520	9520	9520	9520	490
315	20230612	140400	547260770	9520	9530	9530	9520	848
316	20230612	140300	539187800	9530	9530	9530	9530	2
317	20230612	140200	539168740	9530	9530	9530	9530	0
318	20230612	140100	539168740	9530	9520	9530	9520	101
319	20230612	140000	538206220	9520	9520	9520	9520	3
320	20230612	135900	538177660	9520	9520	9520	9520	0
321	20230612	135800	538177660	9520	9530	9530	9520	316
322	20230612	135700	535166190	9530	9530	9530	9530	5
323	20230612	135600	535118540	9530	9530	9530	9530	0
324	20230612	135500	535118540	9530	9530	9530	9520	406
325	20230612	135400	531252370	9530	9530	9530	9530	9
326	20230612	135300	531166600	9520	9520	9520	9520	0
327	20230612	135200	531166600	9520	9520	9520	9520	33
328	20230612	135100	530852440	9530	9530	9530	9530	0
329	20230612	135000	530852440	9530	9530	9530	9530	50
330	20230612	134900	530375940	9520	9530	9530	9520	8
331	20230612	134800	530299710	9520	9520	9520	9520	12
332	20230612	134700	530185470	9520	9520	9520	9520	2
333	20230612	134600	530166430	9520	9520	9520	9520	678
334	20230612	134500	523711870	9520	9520	9520	9520	199
335	20230612	134400	521817390	9520	9520	9520	9520	1
336	20230612	134300	521807870	9540	9540	9540	9540	1
337	20230612	134200	521798330	9520	9520	9520	9520	0
338	20230612	134100	521798330	9520	9520	9520	9520	1
339	20230612	134000	521788810	9520	9520	9520	9520	118
340	20230612	133900	520665450	9520	9520	9520	9520	0
341	20230612	133800	520665450	9520	9520	9520	9520	1
342	20230612	133700	520655930	9540	9540	9540	9540	0
343	20230612	133600	520655930	9540	9540	9540	9540	1
344	20230612	133500	520646390	9520	9520	9520	9520	15
345	20230612	133400	520503590	9530	9530	9530	9530	1
346	20230612	133300	520494060	9520	9520	9520	9520	0
347	20230612	133200	520494060	9520	9520	9520	9520	1
348	20230612	133100	520484540	9520	9520	9520	9520	0
349	20230612	133000	520484540	9520	9520	9520	9520	0
350	20230612	132900	520484540	9520	9520	9520	9520	1
351	20230612	132800	520475020	9540	9520	9540	9520	16
352	20230612	132700	520322620	9540	9540	9540	9540	0
353	20230612	132600	520322620	9540	9520	9540	9520	47
354	20230612	132500	519874660	9530	9530	9530	9530	0
355	20230612	132400	519874660	9530	9530	9530	9530	25
356	20230612	132300	519636410	9520	9530	9530	9520	21
357	20230612	132200	519436290	9530	9520	9530	9520	36
358	20230612	132100	519093470	9520	9520	9520	9520	0
359	20230612	132000	519093470	9520	9540	9540	9520	14
360	20230612	131900	518959930	9540	9540	9540	9540	5
361	20230612	131800	518912230	9540	9540	9540	9540	3
362	20230612	131700	518883610	9520	9520	9520	9520	4
363	20230612	131600	518845530	9520	9520	9520	9520	0
364	20230612	131500	518845530	9520	9520	9520	9520	34
365	20230612	131400	518521850	9520	9520	9520	9520	3
366	20230612	131300	518493290	9540	9540	9540	9540	6
367	20230612	131200	518436050	9540	9540	9540	9540	4
368	20230612	131100	518397890	9520	9520	9520	9520	1
369	20230612	131000	518388370	9520	9520	9520	9520	0
370	20230612	130900	518388370	9520	9520	9520	9520	0
371	20230612	130800	518388370	9520	9520	9520	9520	6
372	20230612	130700	518331250	9520	9520	9520	9520	0
373	20230612	130600	518331250	9520	9520	9520	9520	0
374	20230612	130500	518331250	9520	9520	9520	9520	1
375	20230612	130400	518321730	9540	9540	9540	9540	0
376	20230612	130300	518321730	9540	9520	9540	9520	11
377	20230612	130200	518216990	9520	9520	9520	9520	1
378	20230612	130100	518207470	9540	9540	9540	9540	1
379	20230612	130000	518197930	9540	9540	9540	9540	5
380	20230612	125900	518150230	9540	9540	9550	9540	148
381	20230612	125800	516738300	9550	9550	9550	9550	47
382	20230612	125700	516289450	9510	9510	9510	9510	0
383	20230612	125600	516289450	9510	9550	9550	9510	2
384	20230612	125500	516270390	9550	9550	9550	9550	0
385	20230612	125400	516270390	9550	9520	9550	9520	259
386	20230612	125300	513803400	9510	9510	9510	9510	16
387	20230612	125200	513651240	9520	9520	9520	9520	176
388	20230612	125100	511975720	9520	9520	9520	9510	223
389	20230612	125000	509852770	9520	9520	9520	9510	127
390	20230612	124900	508643740	9520	9520	9520	9520	50
391	20230612	124800	508167740	9520	9520	9520	9520	1
392	20230612	124700	508158220	9520	9520	9520	9510	275
393	20230612	124600	505540230	9520	9520	9520	9520	32
394	20230612	124500	505235590	9520	9520	9520	9520	86
395	20230612	124400	504416870	9520	9510	9520	9510	56
396	20230612	124300	503884260	9520	9520	9520	9520	256
397	20230612	124200	501447140	9510	9510	9510	9510	43
398	20230612	124100	501038210	9510	9510	9510	9510	1
399	20230612	124000	501028700	9530	9530	9530	9530	4
400	20230612	123900	500990580	9530	9520	9530	9520	60
401	20230612	123800	500419300	9520	9520	9520	9510	23
402	20230612	123700	500200350	9520	9520	9520	9520	105
403	20230612	123600	499200750	9520	9520	9520	9520	5
404	20230612	123500	499153150	9510	9510	9510	9510	1
405	20230612	123400	499143640	9510	9510	9510	9510	0
406	20230612	123300	499143640	9510	9510	9510	9510	0
407	20230612	123200	499143640	9510	9520	9520	9510	15
408	20230612	123100	499000850	9520	9520	9520	9520	167
409	20230612	123000	497411010	9520	9510	9520	9510	623
410	20230612	122900	491485670	9510	9520	9520	9510	30
411	20230612	122800	491200080	9520	9520	9520	9520	1
412	20230612	122700	491190560	9510	9510	9510	9510	5
413	20230612	122600	491143010	9510	9510	9510	9510	1
414	20230612	122500	491133500	9510	9510	9510	9510	782
415	20230612	122400	483696680	9520	9520	9520	9520	15
416	20230612	122300	483553880	9520	9520	9520	9520	501
417	20230612	122200	478784360	9530	9520	9530	9520	6
418	20230612	122100	478727190	9520	9520	9520	9520	0
419	20230612	122000	478727190	9520	9520	9520	9520	1
420	20230612	121900	478717670	9520	9520	9520	9520	0
421	20230612	121800	478717670	9520	9520	9520	9520	0
422	20230612	121700	478717670	9520	9520	9520	9520	1
423	20230612	121600	478708150	9520	9520	9520	9520	216
424	20230612	121500	476651830	9520	9520	9520	9520	0
425	20230612	121400	476651830	9520	9520	9520	9520	1
426	20230612	121300	476642310	9530	9530	9530	9530	0
427	20230612	121200	476642310	9530	9520	9530	9520	41
428	20230612	121100	476251890	9520	9520	9520	9520	17
429	20230612	121000	476090050	9530	9530	9530	9530	0
430	20230612	120900	476090050	9530	9520	9530	9520	317
431	20230612	120800	473070710	9530	9520	9530	9520	136
432	20230612	120700	471774790	9520	9520	9520	9520	16
433	20230612	120600	471622470	9520	9520	9530	9520	598
434	20230612	120500	465929500	9530	9530	9530	9530	0
435	20230612	120400	465929500	9530	9530	9530	9530	119
436	20230612	120300	464795430	9520	9520	9520	9520	1
437	20230612	120200	464785910	9530	9530	9530	9530	1000
438	20230612	120100	455255910	9520	9520	9520	9520	0
439	20230612	120000	455255910	9520	9520	9520	9520	2
440	20230612	115900	455236870	9520	9520	9520	9520	16
441	20230612	115800	455084550	9550	9550	9550	9550	0
442	20230612	115700	455084550	9550	9520	9550	9520	81
443	20230612	115600	454311090	9540	9540	9540	9540	0
444	20230612	115500	454311090	9540	9520	9540	9520	16
445	20230612	115400	454158470	9520	9520	9520	9520	1
446	20230612	115300	454148950	9530	9530	9530	9530	10
447	20230612	115200	454053650	9530	9530	9530	9530	0
448	20230612	115100	454053650	9530	9530	9530	9520	86
449	20230612	115000	453234080	9530	9530	9530	9530	179
450	20230612	114900	451528210	9530	9530	9530	9530	0
451	20230612	114800	451528210	9530	9530	9530	9530	11
452	20230612	114700	451423380	9550	9550	9550	9550	80
453	20230612	114600	450659380	9550	9550	9550	9550	0
454	20230612	114500	450659380	9550	9550	9550	9530	18
455	20230612	114400	450487500	9550	9550	9550	9550	313
456	20230612	114300	447498350	9550	9550	9550	9550	42
457	20230612	114200	447097250	9520	9520	9520	9520	1
458	20230612	114100	447087730	9550	9550	9550	9550	5
459	20230612	114000	447039980	9520	9530	9530	9520	195
460	20230612	113900	445182380	9510	9510	9510	9510	1
461	20230612	113800	445172870	9550	9510	9550	9510	992
462	20230612	113700	435737950	9510	9510	9510	9510	0
463	20230612	113600	435737950	9510	9510	9510	9510	1
464	20230612	113500	435728440	9510	9510	9510	9510	100
465	20230612	113400	434777440	9510	9540	9540	9510	3310
466	20230612	113300	403266630	9560	9540	9560	9540	2
467	20230612	113200	403247530	9530	9540	9560	9530	22
468	20230612	113100	403037790	9540	9540	9540	9540	71
469	20230612	113000	402360450	9540	9540	9540	9540	1
470	20230612	112900	402350910	9560	9560	9560	9560	0
471	20230612	112800	402350910	9560	9560	9560	9560	0
472	20230612	112700	402350910	9560	9540	9560	9540	34
473	20230612	112600	402026490	9530	9530	9530	9530	0
474	20230612	112500	402026490	9530	9540	9540	9530	129
475	20230612	112400	400796820	9540	9550	9550	9540	34
476	20230612	112300	400472410	9550	9550	9550	9550	1
477	20230612	112200	400462860	9540	9540	9540	9540	0
478	20230612	112100	400462860	9540	9540	9540	9540	1
479	20230612	112000	400453320	9540	9540	9540	9540	24
480	20230612	111900	400224360	9530	9530	9530	9530	100
481	20230612	111800	399271360	9530	9530	9530	9530	1
482	20230612	111700	399261830	9530	9530	9530	9530	202
483	20230612	111600	397336770	9530	9530	9530	9530	0
484	20230612	111500	397336770	9530	9530	9530	9530	1
485	20230612	111400	397327240	9560	9550	9560	9550	60
486	20230612	111300	396754110	9550	9550	9550	9550	2
487	20230612	111200	396735010	9530	9530	9530	9530	1
488	20230612	111100	396725480	9550	9550	9550	9550	143
489	20230612	111000	395359830	9550	9550	9550	9550	15
490	20230612	110900	395216580	9530	9530	9530	9530	2
491	20230612	110800	395197520	9530	9530	9530	9530	5
492	20230612	110700	395149870	9530	9530	9530	9530	0
493	20230612	110600	395149870	9530	9530	9530	9530	1
494	20230612	110500	395140340	9530	9530	9550	9530	263
495	20230612	110400	392632990	9530	9530	9530	9530	0
496	20230612	110300	392632990	9530	9530	9530	9530	11
497	20230612	110200	392528160	9540	9540	9540	9540	65
498	20230612	110100	391908060	9540	9540	9540	9540	13
499	20230612	110000	391784040	9540	9540	9540	9530	27
500	20230612	105900	391526470	9530	9530	9530	9530	208
501	20230612	105800	389544230	9540	9540	9540	9530	261
502	20230612	105700	387054480	9530	9540	9540	9530	21
503	20230612	105600	386854150	9540	9530	9540	9530	170
504	20230612	105500	385233050	9530	9540	9540	9530	14
505	20230612	105400	385099510	9540	9530	9540	9530	215
506	20230612	105300	383050520	9530	9530	9530	9530	30
507	20230612	105200	382764620	9520	9520	9520	9520	34
508	20230612	105100	382440940	9520	9520	9520	9520	1
509	20230612	105000	382431420	9540	9540	9540	9540	0
510	20230612	104900	382431420	9540	9540	9540	9540	20
511	20230612	104800	382240620	9520	9520	9520	9520	348
512	20230612	104700	378927660	9520	9540	9540	9520	654
513	20230612	104600	372701550	9540	9540	9540	9540	35
514	20230612	104500	372367650	9520	9530	9530	9520	2041
515	20230612	104400	352931820	9550	9550	9550	9550	3
516	20230612	104300	352903170	9530	9530	9530	9530	0
517	20230612	104200	352903170	9530	9540	9540	9530	207
518	20230612	104100	350928400	9550	9550	9550	9550	3
519	20230612	104000	350899750	9550	9550	9550	9520	1120
520	20230612	103900	340233500	9530	9540	9540	9530	1001
521	20230612	103800	330692060	9540	9550	9550	9540	51
522	20230612	103700	330205070	9550	9550	9550	9550	2
523	20230612	103600	330185970	9570	9560	9570	9560	12
524	20230612	103500	330071220	9530	9530	9530	9530	13
525	20230612	103400	329947330	9530	9530	9530	9530	1
526	20230612	103300	329937800	9530	9560	9560	9530	4116
527	20230612	103200	290708200	9560	9560	9560	9560	6
528	20230612	103100	290650840	9560	9560	9570	9560	19
529	20230612	103000	290469030	9560	9560	9560	9560	11
530	20230612	102900	290363870	9570	9560	9570	9560	4
531	20230612	102800	290325620	9540	9540	9540	9540	1
532	20230612	102700	290316080	9540	9540	9540	9540	0
533	20230612	102600	290316080	9540	9550	9550	9540	100
534	20230612	102500	289361500	9570	9550	9570	9550	3
535	20230612	102400	289332810	9550	9550	9550	9550	221
536	20230612	102300	287222260	9550	9550	9550	9550	0
537	20230612	102200	287222260	9550	9550	9550	9550	1
538	20230612	102100	287212710	9580	9580	9580	9580	1
539	20230612	102000	287203130	9540	9540	9540	9540	1
540	20230612	101900	287193590	9540	9550	9570	9540	405
541	20230612	101800	283326880	9570	9570	9570	9570	0
542	20230612	101700	283326880	9570	9540	9570	9540	17
543	20230612	101600	283164670	9540	9540	9540	9540	1
544	20230612	101500	283155130	9540	9540	9540	9540	1
545	20230612	101400	283145590	9530	9530	9530	9530	0
546	20230612	101300	283145590	9530	9530	9530	9530	1
547	20230612	101200	283136060	9520	9530	9540	9520	108
548	20230612	101100	282107100	9520	9540	9540	9520	454
549	20230612	101000	277780220	9540	9560	9560	9540	201
550	20230612	100900	275861520	9570	9570	9570	9570	10
551	20230612	100800	275765820	9570	9570	9570	9570	5
552	20230612	100700	275717970	9570	9520	9570	9520	11
553	20230612	100600	275612750	9520	9530	9530	9520	40
554	20230612	100500	275231840	9520	9520	9520	9520	0
555	20230612	100400	275231840	9520	9520	9520	9520	11
556	20230612	100300	275127120	9520	9520	9520	9520	0
557	20230612	100200	275127120	9520	9520	9520	9520	114
558	20230612	100100	274041840	9520	9550	9560	9520	937
559	20230612	100000	265117530	9560	9560	9560	9560	1
560	20230612	095900	265107970	9560	9560	9560	9560	1
561	20230612	095800	265098410	9530	9540	9570	9530	546
562	20230612	095700	259891750	9540	9540	9540	9540	0
563	20230612	095600	259891750	9540	9540	9540	9540	118
564	20230612	095500	258766030	9550	9550	9550	9550	1001
565	20230612	095400	249206480	9580	9580	9580	9580	0
566	20230612	095300	249206480	9580	9580	9580	9580	0
567	20230612	095200	249206480	9580	9550	9580	9550	2
568	20230612	095100	249187350	9530	9530	9530	9530	308
569	20230612	095000	246252110	9530	9530	9530	9530	143
570	20230612	094900	244889320	9530	9550	9550	9530	2173
571	20230612	094800	224161200	9580	9550	9580	9550	577
572	20230612	094700	218649500	9550	9550	9550	9550	0
573	20230612	094600	218649500	9550	9550	9550	9550	2
574	20230612	094500	218630400	9550	9570	9570	9550	608
575	20230612	094400	212818690	9570	9580	9580	9570	11
576	20230612	094300	212713320	9570	9570	9570	9570	128
577	20230612	094200	211488360	9580	9580	9580	9580	0
578	20230612	094100	211488360	9580	9580	9580	9580	23
579	20230612	094000	211268020	9580	9570	9580	9570	224
580	20230612	093900	209122400	9580	9580	9580	9580	33
581	20230612	093800	208806260	9580	9590	9590	9580	161
582	20230612	093700	207263780	9590	9600	9600	9590	21
583	20230612	093600	207062370	9590	9590	9590	9590	75
584	20230612	093500	206343120	9590	9590	9600	9590	224
585	20230612	093400	204194930	9590	9600	9600	9580	41
586	20230612	093300	203802080	9600	9600	9600	9600	4
587	20230612	093200	203763680	9580	9580	9580	9580	135
588	20230612	093100	202470380	9580	9580	9580	9580	103
589	20230612	093000	201483640	9580	9580	9580	9580	2
590	20230612	092900	201464480	9580	9550	9580	9550	83
591	20230612	092800	200670600	9550	9550	9560	9550	78
592	20230612	092700	199925160	9520	9520	9520	9520	0
593	20230612	092600	199925160	9520	9520	9520	9520	525
594	20230612	092500	194927160	9520	9540	9540	9510	2257
595	20230612	092400	173426740	9540	9560	9560	9540	1897
596	20230612	092300	155319420	9560	9560	9560	9560	5
597	20230612	092200	155271620	9560	9560	9570	9560	14
598	20230612	092100	155137680	9540	9540	9560	9540	821
599	20230612	092000	147305170	9540	9540	9550	9530	1669
600	20230612	091900	131375900	9530	9540	9540	9530	530
601	20230612	091800	126322370	9540	9550	9550	9540	209
602	20230612	091700	124328150	9550	9580	9580	9550	342
603	20230612	091600	121061750	9580	9580	9580	9550	1326
604	20230612	091500	108381770	9580	9580	9600	9580	127
605	20230612	091400	107164800	9600	9600	9660	9600	361
606	20230612	091300	103696200	9600	9640	9640	9600	2239
607	20230612	091200	82128300	9660	9660	9660	9660	0
608	20230612	091100	82128300	9660	9660	9660	9650	1505
609	20230612	091000	67603150	9650	9670	9670	9650	31
610	20230612	090900	67303670	9690	9650	9720	9650	736
611	20230612	090800	60196880	9650	9690	9690	9650	2107
612	20230612	090700	39800820	9690	9690	9690	9690	1
613	20230612	090600	39791130	9720	9670	9720	9670	12
614	20230612	090500	39675040	9670	9670	9670	9670	452
615	20230612	090400	35304200	9670	9680	9680	9670	30
616	20230612	090300	35013930	9670	9680	9680	9670	400
617	20230612	090200	31144830	9670	9670	9670	9670	157
618	20230612	090100	29626640	9710	9730	9730	9680	2340
619	20230612	090000	6914800	9730	9760	9760	9730	103