KissMeData/025880/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204200	327154220	2860	2860	2860	2860	6439
3	20230612	204100	327154220	2860	2860	2860	2860	0
4	20230612	204000	327154220	2860	2860	2860	2860	0
5	20230612	203900	327154220	2860	2860	2860	2860	0
6	20230612	203800	327154220	2860	2860	2860	2860	0
7	20230612	203700	327154220	2860	2860	2860	2860	0
8	20230612	203600	327154220	2860	2860	2860	2860	0
9	20230612	203500	327154220	2860	2860	2860	2860	0
10	20230612	203400	327154220	2860	2860	2860	2860	0
11	20230612	203300	327154220	2860	2860	2860	2860	0
12	20230612	203200	327154220	2860	2860	2860	2860	0
13	20230612	203100	327154220	2860	2860	2860	2860	0
14	20230612	203000	327154220	2860	2860	2860	2860	0
15	20230612	202900	327154220	2860	2860	2860	2860	0
16	20230612	202800	327154220	2860	2860	2860	2860	0
17	20230612	202700	327154220	2860	2860	2860	2860	0
18	20230612	202600	327154220	2860	2860	2860	2860	0
19	20230612	202500	327154220	2860	2860	2860	2860	0
20	20230612	202400	327154220	2860	2860	2860	2860	0
21	20230612	202300	327154220	2860	2860	2860	2860	0
22	20230612	202200	327154220	2860	2860	2860	2860	0
23	20230612	202100	327154220	2860	2860	2860	2860	0
24	20230612	202000	327154220	2860	2860	2860	2860	0
25	20230612	201900	327154220	2860	2860	2860	2860	0
26	20230612	201800	327154220	2860	2860	2860	2860	0
27	20230612	201700	327154220	2860	2860	2860	2860	0
28	20230612	201600	327154220	2860	2860	2860	2860	0
29	20230612	201500	327154220	2860	2860	2860	2860	0
30	20230612	201400	327154220	2860	2860	2860	2860	0
31	20230612	201300	327154220	2860	2860	2860	2860	0
32	20230612	201200	327154220	2860	2860	2860	2860	6439
33	20230612	201100	327154220	2860	2860	2860	2860	0
34	20230612	201000	327154220	2860	2860	2860	2860	0
35	20230612	200900	327154220	2860	2860	2860	2860	0
36	20230612	200800	327154220	2860	2860	2860	2860	0
37	20230612	200700	327154220	2860	2860	2860	2860	0
38	20230612	200600	327154220	2860	2860	2860	2860	0
39	20230612	200500	327154220	2860	2860	2860	2860	0
40	20230612	200400	327154220	2860	2860	2860	2860	0
41	20230612	200300	327154220	2860	2860	2860	2860	0
42	20230612	200200	327154220	2860	2860	2860	2860	0
43	20230612	200100	327154220	2860	2860	2860	2860	0
44	20230612	200000	327154220	2860	2860	2860	2860	0
45	20230612	195900	327154220	2860	2860	2860	2860	0
46	20230612	195800	327154220	2860	2860	2860	2860	0
47	20230612	195700	327154220	2860	2860	2860	2860	0
48	20230612	195600	327154220	2860	2860	2860	2860	0
49	20230612	195500	327154220	2860	2860	2860	2860	0
50	20230612	195400	327154220	2860	2860	2860	2860	0
51	20230612	195300	327154220	2860	2860	2860	2860	0
52	20230612	195200	327154220	2860	2860	2860	2860	0
53	20230612	195100	327154220	2860	2860	2860	2860	0
54	20230612	195000	327154220	2860	2860	2860	2860	0
55	20230612	194900	327154220	2860	2860	2860	2860	0
56	20230612	194800	327154220	2860	2860	2860	2860	0
57	20230612	194700	327154220	2860	2860	2860	2860	0
58	20230612	194600	327154220	2860	2860	2860	2860	0
59	20230612	194500	327154220	2860	2860	2860	2860	0
60	20230612	194400	327154220	2860	2860	2860	2860	0
61	20230612	194300	327154220	2860	2860	2860	2860	0
62	20230612	194200	327154220	2860	2860	2860	2860	6439
63	20230612	194100	327154220	2860	2860	2860	2860	0
64	20230612	194000	327154220	2860	2860	2860	2860	0
65	20230612	193900	327154220	2860	2860	2860	2860	0
66	20230612	193800	327154220	2860	2860	2860	2860	0
67	20230612	193700	327154220	2860	2860	2860	2860	0
68	20230612	193600	327154220	2860	2860	2860	2860	0
69	20230612	193500	327154220	2860	2860	2860	2860	0
70	20230612	193400	327154220	2860	2860	2860	2860	0
71	20230612	193300	327154220	2860	2860	2860	2860	0
72	20230612	193200	327154220	2860	2860	2860	2860	0
73	20230612	193100	327154220	2860	2860	2860	2860	0
74	20230612	193000	327154220	2860	2860	2860	2860	0
75	20230612	192900	327154220	2860	2860	2860	2860	0
76	20230612	192800	327154220	2860	2860	2860	2860	0
77	20230612	192700	327154220	2860	2860	2860	2860	0
78	20230612	192600	327154220	2860	2860	2860	2860	0
79	20230612	192500	327154220	2860	2860	2860	2860	0
80	20230612	192400	327154220	2860	2860	2860	2860	0
81	20230612	192300	327154220	2860	2860	2860	2860	0
82	20230612	192200	327154220	2860	2860	2860	2860	0
83	20230612	192100	327154220	2860	2860	2860	2860	0
84	20230612	192000	327154220	2860	2860	2860	2860	0
85	20230612	191900	327154220	2860	2860	2860	2860	0
86	20230612	191800	327154220	2860	2860	2860	2860	0
87	20230612	191700	327154220	2860	2860	2860	2860	0
88	20230612	191600	327154220	2860	2860	2860	2860	0
89	20230612	191500	327154220	2860	2860	2860	2860	0
90	20230612	191400	327154220	2860	2860	2860	2860	0
91	20230612	191300	327154220	2860	2860	2860	2860	0
92	20230612	191200	327154220	2860	2860	2860	2860	6439
93	20230612	191100	327154220	2860	2860	2860	2860	0
94	20230612	191000	327154220	2860	2860	2860	2860	0
95	20230612	190900	327154220	2860	2860	2860	2860	0
96	20230612	190800	327154220	2860	2860	2860	2860	0
97	20230612	190700	327154220	2860	2860	2860	2860	0
98	20230612	190600	327154220	2860	2860	2860	2860	0
99	20230612	190500	327154220	2860	2860	2860	2860	0
100	20230612	190400	327154220	2860	2860	2860	2860	0
101	20230612	190300	327154220	2860	2860	2860	2860	0
102	20230612	190200	327154220	2860	2860	2860	2860	0
103	20230612	190100	327154220	2860	2860	2860	2860	0
104	20230612	190000	327154220	2860	2860	2860	2860	0
105	20230612	185900	327154220	2860	2860	2860	2860	0
106	20230612	185800	327154220	2860	2860	2860	2860	0
107	20230612	185700	327154220	2860	2860	2860	2860	0
108	20230612	185600	327154220	2860	2860	2860	2860	0
109	20230612	185500	327154220	2860	2860	2860	2860	0
110	20230612	185400	327154220	2860	2860	2860	2860	0
111	20230612	185300	327154220	2860	2860	2860	2860	0
112	20230612	185200	327154220	2860	2860	2860	2860	0
113	20230612	185100	327154220	2860	2860	2860	2860	0
114	20230612	185000	327154220	2860	2860	2860	2860	0
115	20230612	184900	327154220	2860	2860	2860	2860	0
116	20230612	184800	327154220	2860	2860	2860	2860	0
117	20230612	184700	327154220	2860	2860	2860	2860	0
118	20230612	184600	327154220	2860	2860	2860	2860	0
119	20230612	184500	327154220	2860	2860	2860	2860	0
120	20230612	184400	327154220	2860	2860	2860	2860	0
121	20230612	184300	327154220	2860	2860	2860	2860	0
122	20230612	184200	327154220	2860	2860	2860	2860	6439
123	20230612	184100	327154220	2860	2860	2860	2860	0
124	20230612	184000	327154220	2860	2860	2860	2860	0
125	20230612	183900	327154220	2860	2860	2860	2860	0
126	20230612	183800	327154220	2860	2860	2860	2860	0
127	20230612	183700	327154220	2860	2860	2860	2860	0
128	20230612	183600	327154220	2860	2860	2860	2860	0
129	20230612	183500	327154220	2860	2860	2860	2860	0
130	20230612	183400	327154220	2860	2860	2860	2860	0
131	20230612	183300	327154220	2860	2860	2860	2860	0
132	20230612	183200	327154220	2860	2860	2860	2860	0
133	20230612	183100	327154220	2860	2860	2860	2860	0
134	20230612	183000	327154220	2860	2860	2860	2860	0
135	20230612	182900	327154220	2860	2860	2860	2860	0
136	20230612	182800	327154220	2860	2860	2860	2860	0
137	20230612	182700	327154220	2860	2860	2860	2860	0
138	20230612	182600	327154220	2860	2860	2860	2860	0
139	20230612	182500	327154220	2860	2860	2860	2860	0
140	20230612	182400	327154220	2860	2860	2860	2860	0
141	20230612	182300	327154220	2860	2860	2860	2860	0
142	20230612	182200	327154220	2860	2860	2860	2860	0
143	20230612	182100	327154220	2860	2860	2860	2860	0
144	20230612	182000	327154220	2860	2860	2860	2860	0
145	20230612	181900	327154220	2860	2860	2860	2860	0
146	20230612	181800	327154220	2860	2860	2860	2860	0
147	20230612	181700	327154220	2860	2860	2860	2860	0
148	20230612	181600	327154220	2860	2860	2860	2860	0
149	20230612	181500	327154220	2860	2860	2860	2860	0
150	20230612	181400	327154220	2860	2860	2860	2860	0
151	20230612	181300	327154220	2860	2860	2860	2860	0
152	20230612	181200	327154220	2860	2860	2860	2860	6439
153	20230612	181100	327154220	2860	2860	2860	2860	0
154	20230612	181000	327154220	2860	2860	2860	2860	0
155	20230612	180900	327154220	2860	2860	2860	2860	0
156	20230612	180800	327154220	2860	2860	2860	2860	0
157	20230612	180700	327154220	2860	2860	2860	2860	0
158	20230612	180600	327154220	2860	2860	2860	2860	0
159	20230612	180500	327154220	2860	2860	2860	2860	0
160	20230612	180400	327154220	2860	2860	2860	2860	0
161	20230612	180300	327154220	2860	2860	2860	2860	0
162	20230612	180200	327154220	2860	2860	2860	2860	0
163	20230612	180100	327154220	2860	2860	2860	2860	0
164	20230612	180000	327154220	2860	2860	2860	2860	0
165	20230612	175900	327154220	2860	2860	2860	2860	0
166	20230612	175800	327154220	2860	2860	2860	2860	0
167	20230612	175700	327154220	2860	2860	2860	2860	0
168	20230612	175600	327154220	2860	2860	2860	2860	0
169	20230612	175500	327154220	2860	2860	2860	2860	0
170	20230612	175400	327154220	2860	2860	2860	2860	0
171	20230612	175300	327154220	2860	2860	2860	2860	0
172	20230612	175200	327154220	2860	2860	2860	2860	0
173	20230612	175100	327154220	2860	2860	2860	2860	0
174	20230612	175000	327154220	2860	2860	2860	2860	0
175	20230612	174900	327154220	2860	2860	2860	2860	0
176	20230612	174800	327154220	2860	2860	2860	2860	0
177	20230612	174700	327154220	2860	2860	2860	2860	0
178	20230612	174600	327154220	2860	2860	2860	2860	0
179	20230612	174500	327154220	2860	2860	2860	2860	0
180	20230612	174400	327154220	2860	2860	2860	2860	0
181	20230612	174300	327154220	2860	2860	2860	2860	0
182	20230612	174200	327154220	2860	2860	2860	2860	6439
183	20230612	174100	327154220	2860	2860	2860	2860	0
184	20230612	174000	327154220	2860	2860	2860	2860	0
185	20230612	173900	327154220	2860	2860	2860	2860	0
186	20230612	173800	327154220	2860	2860	2860	2860	0
187	20230612	173700	327154220	2860	2860	2860	2860	0
188	20230612	173600	327154220	2860	2860	2860	2860	0
189	20230612	173500	327154220	2860	2860	2860	2860	0
190	20230612	173400	327154220	2860	2860	2860	2860	0
191	20230612	173300	327154220	2860	2860	2860	2860	0
192	20230612	173200	327154220	2860	2860	2860	2860	0
193	20230612	173100	327154220	2860	2860	2860	2860	0
194	20230612	173000	327154220	2860	2860	2860	2860	0
195	20230612	172900	327154220	2860	2860	2860	2860	0
196	20230612	172800	327154220	2860	2860	2860	2860	0
197	20230612	172700	327154220	2860	2860	2860	2860	0
198	20230612	172600	327154220	2860	2860	2860	2860	0
199	20230612	172500	327154220	2860	2860	2860	2860	0
200	20230612	172400	327154220	2860	2860	2860	2860	0
201	20230612	172300	327154220	2860	2860	2860	2860	0
202	20230612	172200	327154220	2860	2860	2860	2860	0
203	20230612	172100	327154220	2860	2860	2860	2860	0
204	20230612	172000	327154220	2860	2860	2860	2860	0
205	20230612	171900	327154220	2860	2860	2860	2860	0
206	20230612	171800	327154220	2860	2860	2860	2860	0
207	20230612	171700	327154220	2860	2860	2860	2860	0
208	20230612	171600	327154220	2860	2860	2860	2860	0
209	20230612	171500	327154220	2860	2860	2860	2860	0
210	20230612	171400	327154220	2860	2860	2860	2860	0
211	20230612	171300	327154220	2860	2860	2860	2860	0
212	20230612	171200	327154220	2860	2860	2860	2860	6439
213	20230612	171100	327154220	2860	2860	2860	2860	0
214	20230612	171000	327154220	2860	2860	2860	2860	0
215	20230612	170900	327154220	2860	2860	2860	2860	0
216	20230612	170800	327154220	2860	2860	2860	2860	0
217	20230612	170700	327154220	2860	2860	2860	2860	0
218	20230612	170600	327154220	2860	2860	2860	2860	0
219	20230612	170500	327154220	2860	2860	2860	2860	0
220	20230612	170400	327154220	2860	2860	2860	2860	0
221	20230612	170300	327154220	2860	2860	2860	2860	0
222	20230612	170200	327154220	2860	2860	2860	2860	0
223	20230612	170100	327154220	2860	2860	2860	2860	0
224	20230612	170000	327154220	2860	2860	2860	2860	0
225	20230612	165900	327154220	2860	2860	2860	2860	0
226	20230612	165800	327154220	2860	2860	2860	2860	0
227	20230612	165700	327154220	2860	2860	2860	2860	0
228	20230612	165600	327154220	2860	2860	2860	2860	0
229	20230612	165500	327154220	2860	2860	2860	2860	0
230	20230612	165400	327154220	2860	2860	2860	2860	0
231	20230612	165300	327154220	2860	2860	2860	2860	0
232	20230612	165200	327154220	2860	2860	2860	2860	0
233	20230612	165100	327154220	2860	2860	2860	2860	0
234	20230612	165000	327154220	2860	2860	2860	2860	0
235	20230612	164900	327154220	2860	2860	2860	2860	0
236	20230612	164800	327154220	2860	2860	2860	2860	0
237	20230612	164700	327154220	2860	2860	2860	2860	0
238	20230612	164600	327154220	2860	2860	2860	2860	0
239	20230612	164500	327154220	2860	2860	2860	2860	0
240	20230612	164400	327154220	2860	2860	2860	2860	0
241	20230612	164300	327154220	2860	2860	2860	2860	0
242	20230612	164200	327154220	2860	2860	2860	2860	6439
243	20230612	164100	327154220	2860	2860	2860	2860	0
244	20230612	164000	327154220	2860	2860	2860	2860	0
245	20230612	163900	327154220	2860	2860	2860	2860	0
246	20230612	163800	327154220	2860	2860	2860	2860	0
247	20230612	163700	327154220	2860	2860	2860	2860	0
248	20230612	163600	327154220	2860	2860	2860	2860	0
249	20230612	163500	327154220	2860	2860	2860	2860	0
250	20230612	163400	327154220	2860	2860	2860	2860	0
251	20230612	163300	327154220	2860	2860	2860	2860	0
252	20230612	163200	327154220	2860	2860	2860	2860	0
253	20230612	163100	327154220	2860	2860	2860	2860	0
254	20230612	163000	327154220	2860	2860	2860	2860	0
255	20230612	162900	327154220	2860	2860	2860	2860	0
256	20230612	162800	327154220	2860	2860	2860	2860	0
257	20230612	162700	327154220	2860	2860	2860	2860	0
258	20230612	162600	327154220	2860	2860	2860	2860	0
259	20230612	162500	327154220	2860	2860	2860	2860	0
260	20230612	162400	327154220	2860	2860	2860	2860	0
261	20230612	162300	327154220	2860	2860	2860	2860	0
262	20230612	162200	327154220	2860	2860	2860	2860	0
263	20230612	162100	327154220	2860	2860	2860	2860	0
264	20230612	162000	327154220	2860	2860	2860	2860	0
265	20230612	161900	327154220	2860	2860	2860	2860	0
266	20230612	161800	327154220	2860	2860	2860	2860	0
267	20230612	161700	327154220	2860	2860	2860	2860	0
268	20230612	161600	327154220	2860	2860	2860	2860	0
269	20230612	161500	327154220	2860	2860	2860	2860	0
270	20230612	161400	327154220	2860	2860	2860	2860	0
271	20230612	161300	327154220	2860	2860	2860	2860	0
272	20230612	161200	327154220	2860	2860	2860	2860	6439
273	20230612	161100	327154220	2860	2860	2860	2860	0
274	20230612	161000	327154220	2860	2860	2860	2860	0
275	20230612	160900	327154220	2860	2860	2860	2860	0
276	20230612	160800	327154220	2860	2860	2860	2860	0
277	20230612	160700	327154220	2860	2860	2860	2860	0
278	20230612	160600	327154220	2860	2860	2860	2860	0
279	20230612	160500	327154220	2860	2860	2860	2860	0
280	20230612	160400	327154220	2860	2860	2860	2860	0
281	20230612	160300	327154220	2860	2860	2860	2860	0
282	20230612	160200	327154220	2860	2860	2860	2860	0
283	20230612	160100	327154220	2860	2860	2860	2860	0
284	20230612	160000	327154220	2860	2860	2860	2860	0
285	20230612	155900	327154220	2860	2860	2860	2860	0
286	20230612	155800	327154220	2860	2860	2860	2860	0
287	20230612	155700	327154220	2860	2860	2860	2860	0
288	20230612	155600	327154220	2860	2860	2860	2860	0
289	20230612	155500	327154220	2860	2860	2860	2860	0
290	20230612	155400	327154220	2860	2860	2860	2860	0
291	20230612	155300	327154220	2860	2860	2860	2860	0
292	20230612	155200	327154220	2860	2860	2860	2860	0
293	20230612	155100	327154220	2860	2860	2860	2860	0
294	20230612	155000	327154220	2860	2860	2860	2860	0
295	20230612	154900	327154220	2860	2860	2860	2860	0
296	20230612	154800	327154220	2860	2860	2860	2860	0
297	20230612	154700	327154220	2860	2860	2860	2860	0
298	20230612	154600	327154220	2860	2860	2860	2860	0
299	20230612	154500	327154220	2860	2860	2860	2860	0
300	20230612	154400	327154220	2860	2860	2860	2860	0
301	20230612	154300	327154220	2860	2860	2860	2860	0
302	20230612	154200	327154220	2860	2860	2860	2860	6439
303	20230612	154100	327154220	2860	2860	2860	2860	0
304	20230612	154000	327154220	2860	2860	2860	2860	0
305	20230612	153900	327154220	2860	2860	2860	2860	0
306	20230612	153800	327154220	2860	2860	2860	2860	0
307	20230612	153700	327154220	2860	2860	2860	2860	0
308	20230612	153600	327154220	2860	2860	2860	2860	0
309	20230612	153500	327154220	2860	2860	2860	2860	0
310	20230612	153400	327154220	2860	2860	2860	2860	0
311	20230612	153300	327154220	2860	2860	2860	2860	0
312	20230612	153200	327154220	2860	2860	2860	2860	0
313	20230612	153100	327154220	2860	2860	2860	2860	0
314	20230612	153000	327154220	2860	2860	2860	2860	6439
315	20230612	152900	308738680	2860	2860	2860	2860	0
316	20230612	152800	308738680	2860	2860	2860	2860	0
317	20230612	152700	308738680	2860	2860	2860	2860	0
318	20230612	152600	308738680	2860	2860	2860	2860	0
319	20230612	152500	308738680	2860	2860	2860	2860	0
320	20230612	152400	308738680	2860	2860	2860	2860	0
321	20230612	152300	308738680	2860	2860	2860	2860	0
322	20230612	152200	308738680	2860	2860	2860	2860	0
323	20230612	152100	308738680	2860	2860	2860	2860	0
324	20230612	152000	308738680	2860	2860	2860	2860	0
325	20230612	151900	308738680	2860	2860	2860	2860	95
326	20230612	151800	308466980	2855	2860	2860	2855	1054
327	20230612	151700	305452965	2870	2870	2870	2870	0
328	20230612	151600	305452965	2870	2870	2870	2870	0
329	20230612	151500	305452965	2870	2870	2870	2870	136
330	20230612	151400	305062645	2870	2865	2870	2865	12
331	20230612	151300	305028215	2865	2865	2865	2865	0
332	20230612	151200	305028215	2865	2865	2865	2865	0
333	20230612	151100	305028215	2865	2865	2865	2865	1
334	20230612	151000	305025350	2865	2865	2865	2865	0
335	20230612	150900	305025350	2865	2865	2865	2865	10
336	20230612	150800	304996700	2860	2860	2860	2860	0
337	20230612	150700	304996700	2860	2860	2860	2860	52
338	20230612	150600	304847980	2855	2855	2855	2855	0
339	20230612	150500	304847980	2855	2855	2855	2855	12
340	20230612	150400	304813720	2855	2855	2855	2855	12
341	20230612	150300	304779460	2855	2855	2855	2855	330
342	20230612	150200	303837310	2855	2855	2855	2855	88
343	20230612	150100	303586070	2855	2855	2855	2855	85
344	20230612	150000	303343395	2855	2855	2855	2855	2341
345	20230612	145900	296659840	2855	2855	2855	2855	0
346	20230612	145800	296659840	2855	2855	2855	2855	0
347	20230612	145700	296659840	2855	2850	2855	2850	70
348	20230612	145600	296460055	2850	2850	2850	2850	0
349	20230612	145500	296460055	2850	2850	2850	2850	1
350	20230612	145400	296457205	2845	2845	2845	2845	354
351	20230612	145300	295450075	2845	2845	2845	2845	0
352	20230612	145200	295450075	2845	2845	2845	2845	0
353	20230612	145100	295450075	2845	2845	2845	2845	186
354	20230612	145000	294920905	2850	2850	2850	2850	2190
355	20230612	144900	288679405	2850	2850	2850	2850	180
356	20230612	144800	288166405	2850	2850	2850	2850	1
357	20230612	144700	288163555	2850	2850	2850	2850	0
358	20230612	144600	288163555	2850	2850	2850	2850	0
359	20230612	144500	288163555	2850	2850	2850	2850	6
360	20230612	144400	288146455	2850	2850	2850	2850	1
361	20230612	144300	288143605	2850	2850	2850	2850	36
362	20230612	144200	288041005	2845	2845	2845	2845	0
363	20230612	144100	288041005	2845	2845	2845	2845	0
364	20230612	144000	288041005	2845	2845	2845	2845	0
365	20230612	143900	288041005	2845	2845	2845	2845	40
366	20230612	143800	287927205	2845	2845	2845	2845	39
367	20230612	143700	287816250	2850	2840	2850	2840	1052
368	20230612	143600	284827890	2845	2845	2845	2845	18
369	20230612	143500	284776680	2845	2845	2845	2840	1034
370	20230612	143400	281840105	2845	2845	2845	2840	5477
371	20230612	143300	266259195	2845	2845	2845	2845	4
372	20230612	143200	266247815	2845	2850	2850	2845	513
373	20230612	143100	264785775	2850	2850	2850	2850	37
374	20230612	143000	264680325	2850	2850	2850	2850	14
375	20230612	142900	264640425	2850	2850	2850	2850	179
376	20230612	142800	264130275	2845	2845	2845	2845	0
377	20230612	142700	264130275	2845	2845	2850	2845	5
378	20230612	142600	264116045	2845	2845	2845	2845	3
379	20230612	142500	264107510	2850	2850	2850	2850	103
380	20230612	142400	263813960	2855	2855	2855	2855	0
381	20230612	142300	263813960	2855	2845	2855	2845	2
382	20230612	142200	263808260	2845	2845	2845	2845	1
383	20230612	142100	263805415	2840	2840	2840	2840	0
384	20230612	142000	263805415	2840	2840	2840	2840	4
385	20230612	141900	263794055	2845	2845	2845	2845	0
386	20230612	141800	263794055	2845	2845	2845	2845	0
387	20230612	141700	263794055	2845	2845	2845	2845	1
388	20230612	141600	263791210	2850	2850	2850	2850	0
389	20230612	141500	263791210	2850	2850	2855	2845	308
390	20230612	141400	262913415	2850	2850	2850	2850	0
391	20230612	141300	262913415	2850	2850	2850	2850	0
392	20230612	141200	262913415	2850	2850	2850	2850	0
393	20230612	141100	262913415	2850	2850	2850	2850	0
394	20230612	141000	262913415	2850	2850	2850	2850	6
395	20230612	140900	262896315	2840	2840	2840	2840	0
396	20230612	140800	262896315	2840	2840	2840	2840	500
397	20230612	140700	261476315	2840	2840	2840	2840	0
398	20230612	140600	261476315	2840	2840	2840	2840	0
399	20230612	140500	261476315	2840	2840	2840	2840	0
400	20230612	140400	261476315	2840	2840	2840	2840	0
401	20230612	140300	261476315	2840	2840	2840	2840	54
402	20230612	140200	261322955	2835	2835	2840	2835	305
403	20230612	140100	260458275	2840	2840	2840	2840	20
404	20230612	140000	260401475	2840	2840	2840	2835	1017
405	20230612	135900	257516695	2840	2840	2840	2840	2065
406	20230612	135800	251652095	2840	2840	2840	2840	0
407	20230612	135700	251652095	2840	2845	2845	2840	531
408	20230612	135600	250141480	2855	2850	2855	2850	700
409	20230612	135500	248143005	2855	2855	2855	2855	0
410	20230612	135400	248143005	2855	2855	2855	2855	0
411	20230612	135300	248143005	2855	2855	2855	2855	0
412	20230612	135200	248143005	2855	2855	2855	2855	0
413	20230612	135100	248143005	2855	2855	2855	2855	0
414	20230612	135000	248143005	2855	2855	2855	2855	0
415	20230612	134900	248143005	2855	2855	2855	2855	0
416	20230612	134800	248143005	2855	2855	2855	2855	0
417	20230612	134700	248143005	2855	2855	2855	2845	123
418	20230612	134600	247792190	2855	2855	2855	2855	0
419	20230612	134500	247792190	2855	2845	2855	2845	7
420	20230612	134400	247772265	2845	2845	2845	2845	20
421	20230612	134300	247715365	2845	2845	2845	2845	30
422	20230612	134200	247630015	2845	2845	2845	2845	503
423	20230612	134100	246198980	2845	2845	2845	2845	414
424	20230612	134000	245021150	2845	2845	2845	2845	30
425	20230612	133900	244935800	2845	2845	2845	2845	0
426	20230612	133800	244935800	2845	2845	2845	2845	0
427	20230612	133700	244935800	2845	2845	2845	2845	29
428	20230612	133600	244853295	2845	2845	2845	2845	5
429	20230612	133500	244839070	2845	2845	2845	2845	0
430	20230612	133400	244839070	2845	2845	2845	2845	37
431	20230612	133300	244733805	2845	2845	2845	2845	30
432	20230612	133200	244648455	2845	2845	2845	2845	0
433	20230612	133100	244648455	2845	2845	2845	2845	0
434	20230612	133000	244648455	2845	2845	2845	2845	0
435	20230612	132900	244648455	2845	2845	2845	2845	5
436	20230612	132800	244634230	2845	2845	2845	2845	0
437	20230612	132700	244634230	2845	2845	2845	2845	46
438	20230612	132600	244503360	2845	2845	2845	2845	99
439	20230612	132500	244221705	2855	2855	2855	2855	0
440	20230612	132400	244221705	2855	2855	2855	2855	367
441	20230612	132300	243173920	2855	2855	2855	2855	0
442	20230612	132200	243173920	2855	2855	2855	2855	1
443	20230612	132100	243171065	2845	2845	2845	2845	2149
444	20230612	132000	237057160	2845	2845	2845	2845	11
445	20230612	131900	237025865	2845	2845	2850	2845	231
446	20230612	131800	236367745	2845	2845	2845	2845	59
447	20230612	131700	236199890	2845	2845	2845	2845	148
448	20230612	131600	235778830	2845	2845	2845	2845	0
449	20230612	131500	235778830	2845	2845	2845	2845	371
450	20230612	131400	234723335	2845	2845	2845	2845	0
451	20230612	131300	234723335	2845	2845	2845	2845	0
452	20230612	131200	234723335	2845	2845	2845	2845	0
453	20230612	131100	234723335	2845	2845	2845	2845	10
454	20230612	131000	234694885	2845	2845	2845	2845	0
455	20230612	130900	234694885	2845	2845	2850	2845	416
456	20230612	130800	233511255	2845	2845	2845	2840	925
457	20230612	130700	230882740	2855	2850	2855	2845	1121
458	20230612	130600	227693115	2850	2850	2850	2850	1174
459	20230612	130500	224347215	2850	2850	2850	2850	1066
460	20230612	130400	221309115	2850	2850	2855	2850	123
461	20230612	130300	220958065	2850	2855	2855	2850	1298
462	20230612	130200	217252870	2855	2860	2860	2855	487
463	20230612	130100	215860275	2860	2860	2860	2860	0
464	20230612	130000	215860275	2860	2860	2860	2860	454
465	20230612	125900	214561835	2870	2870	2870	2870	0
466	20230612	125800	214561835	2870	2870	2870	2870	0
467	20230612	125700	214561835	2870	2870	2870	2870	1
468	20230612	125600	214558965	2870	2870	2870	2870	37
469	20230612	125500	214452775	2860	2860	2860	2860	300
470	20230612	125400	213594775	2860	2860	2860	2860	0
471	20230612	125300	213594775	2860	2860	2860	2860	0
472	20230612	125200	213594775	2860	2860	2860	2860	0
473	20230612	125100	213594775	2860	2865	2865	2860	899
474	20230612	125000	211023435	2865	2865	2865	2865	1
475	20230612	124900	211020570	2865	2865	2865	2865	0
476	20230612	124800	211020570	2865	2865	2865	2865	159
477	20230612	124700	210565035	2870	2870	2870	2870	1
478	20230612	124600	210562165	2860	2860	2860	2860	364
479	20230612	124500	209521125	2870	2870	2870	2870	200
480	20230612	124400	208947125	2870	2870	2870	2870	399
481	20230612	124300	207801995	2860	2860	2860	2860	0
482	20230612	124200	207801995	2860	2860	2860	2860	181
483	20230612	124100	207284335	2860	2860	2860	2860	10
484	20230612	124000	207255735	2860	2860	2860	2860	70
485	20230612	123900	207055535	2860	2860	2860	2860	0
486	20230612	123800	207055535	2860	2860	2860	2860	1060
487	20230612	123700	204023935	2865	2865	2865	2865	0
488	20230612	123600	204023935	2865	2865	2865	2865	0
489	20230612	123500	204023935	2865	2865	2865	2865	0
490	20230612	123400	204023935	2865	2865	2865	2865	0
491	20230612	123300	204023935	2865	2865	2865	2865	0
492	20230612	123200	204023935	2865	2865	2865	2865	0
493	20230612	123100	204023935	2865	2865	2865	2865	0
494	20230612	123000	204023935	2865	2865	2865	2865	49
495	20230612	122900	203883550	2865	2865	2865	2865	664
496	20230612	122800	201981190	2865	2865	2865	2865	53
497	20230612	122700	201829345	2870	2870	2870	2870	0
498	20230612	122600	201829345	2870	2870	2870	2870	0
499	20230612	122500	201829345	2870	2870	2870	2870	0
500	20230612	122400	201829345	2870	2870	2870	2870	139
501	20230612	122300	201430415	2870	2870	2870	2870	0
502	20230612	122200	201430415	2870	2870	2870	2870	0
503	20230612	122100	201430415	2870	2870	2870	2870	400
504	20230612	122000	200282415	2870	2870	2870	2870	0
505	20230612	121900	200282415	2870	2870	2870	2870	0
506	20230612	121800	200282415	2870	2870	2870	2870	0
507	20230612	121700	200282415	2870	2870	2870	2870	0
508	20230612	121600	200282415	2870	2870	2870	2870	0
509	20230612	121500	200282415	2870	2870	2870	2870	0
510	20230612	121400	200282415	2870	2870	2870	2870	0
511	20230612	121300	200282415	2870	2870	2870	2870	200
512	20230612	121200	199708415	2865	2865	2865	2865	0
513	20230612	121100	199708415	2865	2865	2865	2865	0
514	20230612	121000	199708415	2865	2865	2865	2865	0
515	20230612	120900	199708415	2865	2865	2865	2865	0
516	20230612	120800	199708415	2865	2865	2865	2865	0
517	20230612	120700	199708415	2865	2865	2865	2865	200
518	20230612	120600	199135415	2870	2870	2870	2870	391
519	20230612	120500	198013245	2870	2870	2870	2870	270
520	20230612	120400	197238345	2870	2870	2870	2870	2
521	20230612	120300	197232605	2870	2870	2870	2870	0
522	20230612	120200	197232605	2870	2870	2870	2870	0
523	20230612	120100	197232605	2870	2870	2870	2870	0
524	20230612	120000	197232605	2870	2870	2870	2870	0
525	20230612	115900	197232605	2870	2870	2870	2870	0
526	20230612	115800	197232605	2870	2870	2870	2870	0
527	20230612	115700	197232605	2870	2870	2870	2870	0
528	20230612	115600	197232605	2870	2870	2870	2870	0
529	20230612	115500	197232605	2870	2870	2870	2870	0
530	20230612	115400	197232605	2870	2870	2870	2870	0
531	20230612	115300	197232605	2870	2870	2870	2870	0
532	20230612	115200	197232605	2870	2870	2870	2870	0
533	20230612	115100	197232605	2870	2870	2870	2870	0
534	20230612	115000	197232605	2870	2870	2870	2870	1
535	20230612	114900	197229735	2885	2885	2885	2885	0
536	20230612	114800	197229735	2885	2885	2885	2885	656
537	20230612	114700	195337175	2885	2885	2885	2885	0
538	20230612	114600	195337175	2885	2885	2885	2885	0
539	20230612	114500	195337175	2885	2885	2885	2885	1
540	20230612	114400	195334290	2875	2875	2875	2875	1529
541	20230612	114300	190938415	2875	2875	2875	2875	0
542	20230612	114200	190938415	2875	2875	2875	2875	0
543	20230612	114100	190938415	2875	2875	2875	2875	0
544	20230612	114000	190938415	2875	2875	2875	2875	0
545	20230612	113900	190938415	2875	2875	2875	2875	0
546	20230612	113800	190938415	2875	2875	2875	2875	255
547	20230612	113700	190205290	2880	2880	2880	2880	0
548	20230612	113600	190205290	2880	2875	2880	2875	4
549	20230612	113500	190193785	2875	2875	2875	2875	3
550	20230612	113400	190185160	2880	2880	2880	2880	99
551	20230612	113300	189900040	2875	2875	2875	2875	0
552	20230612	113200	189900040	2875	2875	2875	2875	50
553	20230612	113100	189756290	2875	2875	2875	2875	0
554	20230612	113000	189756290	2875	2875	2875	2875	1
555	20230612	112900	189753415	2875	2875	2875	2875	0
556	20230612	112800	189753415	2875	2875	2875	2875	0
557	20230612	112700	189753415	2875	2875	2875	2875	2101
558	20230612	112600	183713040	2890	2875	2890	2875	59
559	20230612	112500	183543100	2875	2880	2880	2875	700
560	20230612	112400	181530590	2875	2875	2875	2875	0
561	20230612	112300	181530590	2875	2875	2875	2875	0
562	20230612	112200	181530590	2875	2875	2875	2875	0
563	20230612	112100	181530590	2875	2875	2875	2875	0
564	20230612	112000	181530590	2875	2875	2875	2875	0
565	20230612	111900	181530590	2875	2875	2875	2875	0
566	20230612	111800	181530590	2875	2880	2880	2875	2350
567	20230612	111700	174773380	2890	2890	2890	2890	3
568	20230612	111600	174764710	2880	2885	2885	2880	647
569	20230612	111500	172901260	2885	2885	2885	2885	0
570	20230612	111400	172901260	2885	2885	2885	2885	0
571	20230612	111300	172901260	2885	2885	2885	2885	0
572	20230612	111200	172901260	2885	2885	2885	2885	39
573	20230612	111100	172788745	2880	2880	2880	2880	0
574	20230612	111000	172788745	2880	2880	2880	2880	0
575	20230612	110900	172788745	2880	2880	2880	2880	9
576	20230612	110800	172762825	2885	2885	2885	2885	0
577	20230612	110700	172762825	2885	2885	2885	2885	0
578	20230612	110600	172762825	2885	2885	2885	2885	0
579	20230612	110500	172762825	2885	2885	2885	2885	200
580	20230612	110400	172185825	2880	2880	2880	2880	0
581	20230612	110300	172185825	2880	2880	2880	2880	0
582	20230612	110200	172185825	2880	2880	2880	2880	0
583	20230612	110100	172185825	2880	2880	2880	2880	5
584	20230612	110000	172171425	2885	2885	2885	2885	0
585	20230612	105900	172171425	2885	2885	2885	2885	0
586	20230612	105800	172171425	2885	2885	2885	2885	0
587	20230612	105700	172171425	2885	2885	2885	2885	0
588	20230612	105600	172171425	2885	2885	2885	2885	0
589	20230612	105500	172171425	2885	2885	2885	2885	1
590	20230612	105400	172168540	2880	2880	2880	2880	0
591	20230612	105300	172168540	2880	2880	2880	2880	0
592	20230612	105200	172168540	2880	2880	2880	2880	0
593	20230612	105100	172168540	2880	2880	2880	2880	0
594	20230612	105000	172168540	2880	2880	2880	2880	0
595	20230612	104900	172168540	2880	2880	2880	2880	0
596	20230612	104800	172168540	2880	2880	2880	2880	566
597	20230612	104700	170538460	2885	2885	2885	2885	243
598	20230612	104600	169837405	2885	2885	2890	2885	329
599	20230612	104500	168888230	2890	2890	2890	2890	10
600	20230612	104400	168859330	2890	2890	2890	2890	0
601	20230612	104300	168859330	2890	2890	2890	2890	2
602	20230612	104200	168853550	2890	2890	2890	2890	39
603	20230612	104100	168740840	2890	2890	2890	2890	13
604	20230612	104000	168703270	2890	2890	2890	2890	0
605	20230612	103900	168703270	2890	2900	2900	2890	947
606	20230612	103800	165960590	2900	2895	2900	2895	2756
607	20230612	103700	157969500	2895	2895	2895	2895	1098
608	20230612	103600	154790790	2895	2895	2895	2895	2563
609	20230612	103500	147370905	2890	2885	2890	2885	1189
610	20230612	103400	143934750	2875	2885	2885	2875	124
611	20230612	103300	143577020	2890	2885	2890	2885	195
612	20230612	103200	143014440	2880	2890	2890	2875	3182
613	20230612	103100	133850220	2895	2895	2895	2895	0
614	20230612	103000	133850220	2895	2895	2895	2895	0
615	20230612	102900	133850220	2895	2890	2895	2890	193
616	20230612	102800	133291490	2900	2900	2900	2900	0
617	20230612	102700	133291490	2900	2890	2900	2890	3474
618	20230612	102600	123235910	2890	2890	2890	2890	1
619	20230612	102500	123233020	2890	2890	2890	2890	360
620	20230612	102400	122192620	2890	2890	2890	2890	0
621	20230612	102300	122192620	2890	2890	2890	2890	0
622	20230612	102200	122192620	2890	2890	2890	2890	0
623	20230612	102100	122192620	2890	2890	2890	2890	100
624	20230612	102000	121903620	2890	2890	2890	2890	0
625	20230612	101900	121903620	2890	2890	2890	2890	0
626	20230612	101800	121903620	2890	2880	2890	2880	101
627	20230612	101700	121612730	2890	2890	2890	2890	1200
628	20230612	101600	118144730	2890	2880	2890	2880	1005
629	20230612	101500	115250320	2880	2885	2890	2880	562
630	20230612	101400	113630945	2885	2885	2885	2885	300
631	20230612	101300	112765445	2885	2880	2885	2880	2109
632	20230612	101200	106681480	2880	2880	2880	2880	415
633	20230612	101100	105486280	2875	2880	2880	2875	20
634	20230612	101000	105428730	2880	2880	2880	2880	77
635	20230612	100900	105206970	2880	2885	2885	2880	491
636	20230612	100800	103791435	2885	2880	2885	2880	3005
637	20230612	100700	95126320	2880	2880	2880	2880	37
638	20230612	100600	95019760	2880	2880	2880	2880	77
639	20230612	100500	94798000	2880	2880	2880	2880	734
640	20230612	100400	92684080	2880	2875	2885	2875	1883
641	20230612	100300	87256385	2880	2880	2880	2880	20
642	20230612	100200	87198785	2880	2880	2880	2880	0
643	20230612	100100	87198785	2880	2880	2880	2880	1
644	20230612	100000	87195905	2875	2875	2875	2875	111
645	20230612	095900	86876780	2875	2870	2875	2865	599
646	20230612	095800	85158765	2870	2870	2870	2870	24
647	20230612	095700	85089885	2870	2870	2870	2870	53
648	20230612	095600	84937775	2870	2870	2870	2870	87
649	20230612	095500	84688085	2865	2865	2865	2865	208
650	20230612	095400	84092165	2865	2865	2865	2865	0
651	20230612	095300	84092165	2865	2865	2865	2865	0
652	20230612	095200	84092165	2865	2865	2865	2865	0
653	20230612	095100	84092165	2865	2865	2865	2865	1
654	20230612	095000	84089300	2865	2865	2865	2865	0
655	20230612	094900	84089300	2865	2865	2865	2865	2
656	20230612	094800	84083570	2850	2850	2850	2850	0
657	20230612	094700	84083570	2850	2865	2865	2850	659
658	20230612	094600	82201915	2865	2865	2865	2865	200
659	20230612	094500	81628915	2865	2865	2865	2865	0
660	20230612	094400	81628915	2865	2865	2865	2865	0
661	20230612	094300	81628915	2865	2865	2865	2865	1050
662	20230612	094200	78620665	2860	2855	2860	2855	1033
663	20230612	094100	75666450	2860	2860	2860	2860	2
664	20230612	094000	75660730	2860	2860	2860	2860	50
665	20230612	093900	75517730	2855	2855	2855	2855	167
666	20230612	093800	75040945	2860	2860	2860	2860	2139
667	20230612	093700	68923405	2860	2860	2860	2860	74
668	20230612	093600	68711765	2865	2865	2865	2860	587
669	20230612	093500	67030510	2865	2865	2865	2865	1158
670	20230612	093400	63712840	2865	2870	2870	2865	226
671	20230612	093300	63065220	2870	2870	2870	2870	422
672	20230612	093200	61854080	2875	2875	2875	2875	107
673	20230612	093100	61546455	2875	2865	2875	2865	430
674	20230612	093000	60314155	2860	2860	2860	2860	0
675	20230612	092900	60314155	2860	2860	2860	2860	500
676	20230612	092800	58884155	2860	2860	2860	2860	403
677	20230612	092700	57731575	2860	2860	2860	2860	2309
678	20230612	092600	51127835	2860	2860	2860	2860	1701
679	20230612	092500	46262975	2870	2870	2870	2860	514
680	20230612	092400	44790320	2865	2865	2865	2865	50
681	20230612	092300	44647070	2865	2875	2875	2865	111
682	20230612	092200	44328055	2875	2875	2875	2875	60
683	20230612	092100	44155555	2875	2875	2875	2875	103
684	20230612	092000	43859430	2875	2870	2875	2870	44
685	20230612	091900	43733055	2870	2860	2870	2860	2012
686	20230612	091800	37968800	2860	2860	2860	2860	33
687	20230612	091700	37874420	2850	2850	2850	2850	693
688	20230612	091600	35899370	2850	2850	2850	2850	0
689	20230612	091500	35899370	2850	2850	2850	2850	758
690	20230612	091400	33739070	2850	2850	2850	2850	4414
691	20230612	091300	21159170	2850	2850	2850	2850	0
692	20230612	091200	21159170	2850	2860	2860	2850	1342
693	20230612	091100	17334045	2860	2860	2860	2860	196
694	20230612	091000	16773485	2860	2860	2860	2860	0
695	20230612	090900	16773485	2860	2860	2860	2860	76
696	20230612	090800	16556125	2865	2865	2865	2865	0
697	20230612	090700	16556125	2865	2865	2865	2865	10
698	20230612	090600	16527475	2860	2865	2865	2860	295
699	20230612	090500	15682390	2865	2865	2865	2865	354
700	20230612	090400	14668180	2875	2875	2875	2875	2508
701	20230612	090300	7457680	2865	2865	2865	2865	1
702	20230612	090200	7454815	2865	2865	2875	2865	531
703	20230612	090100	5928740	2875	2870	2875	2870	412
704	20230612	090000	4745740	2870	2870	2870	2865	1654