KissMeData/004310/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193700	3271963110	4475	4475	4475	4475	11136
3	20230612	193600	3271963110	4475	4475	4475	4475	0
4	20230612	193500	3271963110	4475	4475	4475	4475	0
5	20230612	193400	3271963110	4475	4475	4475	4475	0
6	20230612	193300	3271963110	4475	4475	4475	4475	0
7	20230612	193200	3271963110	4475	4475	4475	4475	0
8	20230612	193100	3271963110	4475	4475	4475	4475	0
9	20230612	193000	3271963110	4475	4475	4475	4475	0
10	20230612	192900	3271963110	4475	4475	4475	4475	0
11	20230612	192800	3271963110	4475	4475	4475	4475	0
12	20230612	192700	3271963110	4475	4475	4475	4475	0
13	20230612	192600	3271963110	4475	4475	4475	4475	0
14	20230612	192500	3271963110	4475	4475	4475	4475	0
15	20230612	192400	3271963110	4475	4475	4475	4475	0
16	20230612	192300	3271963110	4475	4475	4475	4475	0
17	20230612	192200	3271963110	4475	4475	4475	4475	0
18	20230612	192100	3271963110	4475	4475	4475	4475	0
19	20230612	192000	3271963110	4475	4475	4475	4475	0
20	20230612	191900	3271963110	4475	4475	4475	4475	0
21	20230612	191800	3271963110	4475	4475	4475	4475	0
22	20230612	191700	3271963110	4475	4475	4475	4475	0
23	20230612	191600	3271963110	4475	4475	4475	4475	0
24	20230612	191500	3271963110	4475	4475	4475	4475	0
25	20230612	191400	3271963110	4475	4475	4475	4475	0
26	20230612	191300	3271963110	4475	4475	4475	4475	0
27	20230612	191200	3271963110	4475	4475	4475	4475	0
28	20230612	191100	3271963110	4475	4475	4475	4475	0
29	20230612	191000	3271963110	4475	4475	4475	4475	0
30	20230612	190900	3271963110	4475	4475	4475	4475	0
31	20230612	190800	3271963110	4475	4475	4475	4475	0
32	20230612	190700	3271963110	4475	4475	4475	4475	11136
33	20230612	190600	3271963110	4475	4475	4475	4475	0
34	20230612	190500	3271963110	4475	4475	4475	4475	0
35	20230612	190400	3271963110	4475	4475	4475	4475	0
36	20230612	190300	3271963110	4475	4475	4475	4475	0
37	20230612	190200	3271963110	4475	4475	4475	4475	0
38	20230612	190100	3271963110	4475	4475	4475	4475	0
39	20230612	190000	3271963110	4475	4475	4475	4475	0
40	20230612	185900	3271963110	4475	4475	4475	4475	0
41	20230612	185800	3271963110	4475	4475	4475	4475	0
42	20230612	185700	3271963110	4475	4475	4475	4475	0
43	20230612	185600	3271963110	4475	4475	4475	4475	0
44	20230612	185500	3271963110	4475	4475	4475	4475	0
45	20230612	185400	3271963110	4475	4475	4475	4475	0
46	20230612	185300	3271963110	4475	4475	4475	4475	0
47	20230612	185200	3271963110	4475	4475	4475	4475	0
48	20230612	185100	3271963110	4475	4475	4475	4475	0
49	20230612	185000	3271963110	4475	4475	4475	4475	0
50	20230612	184900	3271963110	4475	4475	4475	4475	0
51	20230612	184800	3271963110	4475	4475	4475	4475	0
52	20230612	184700	3271963110	4475	4475	4475	4475	0
53	20230612	184600	3271963110	4475	4475	4475	4475	0
54	20230612	184500	3271963110	4475	4475	4475	4475	0
55	20230612	184400	3271963110	4475	4475	4475	4475	0
56	20230612	184300	3271963110	4475	4475	4475	4475	0
57	20230612	184200	3271963110	4475	4475	4475	4475	0
58	20230612	184100	3271963110	4475	4475	4475	4475	0
59	20230612	184000	3271963110	4475	4475	4475	4475	0
60	20230612	183900	3271963110	4475	4475	4475	4475	0
61	20230612	183800	3271963110	4475	4475	4475	4475	0
62	20230612	183700	3271963110	4475	4475	4475	4475	11136
63	20230612	183600	3271963110	4475	4475	4475	4475	0
64	20230612	183500	3271963110	4475	4475	4475	4475	0
65	20230612	183400	3271963110	4475	4475	4475	4475	0
66	20230612	183300	3271963110	4475	4475	4475	4475	0
67	20230612	183200	3271963110	4475	4475	4475	4475	0
68	20230612	183100	3271963110	4475	4475	4475	4475	0
69	20230612	183000	3271963110	4475	4475	4475	4475	0
70	20230612	182900	3271963110	4475	4475	4475	4475	0
71	20230612	182800	3271963110	4475	4475	4475	4475	0
72	20230612	182700	3271963110	4475	4475	4475	4475	0
73	20230612	182600	3271963110	4475	4475	4475	4475	0
74	20230612	182500	3271963110	4475	4475	4475	4475	0
75	20230612	182400	3271963110	4475	4475	4475	4475	0
76	20230612	182300	3271963110	4475	4475	4475	4475	0
77	20230612	182200	3271963110	4475	4475	4475	4475	0
78	20230612	182100	3271963110	4475	4475	4475	4475	0
79	20230612	182000	3271963110	4475	4475	4475	4475	0
80	20230612	181900	3271963110	4475	4475	4475	4475	0
81	20230612	181800	3271963110	4475	4475	4475	4475	0
82	20230612	181700	3271963110	4475	4475	4475	4475	0
83	20230612	181600	3271963110	4475	4475	4475	4475	0
84	20230612	181500	3271963110	4475	4475	4475	4475	0
85	20230612	181400	3271963110	4475	4475	4475	4475	0
86	20230612	181300	3271963110	4475	4475	4475	4475	0
87	20230612	181200	3271963110	4475	4475	4475	4475	0
88	20230612	181100	3271963110	4475	4475	4475	4475	0
89	20230612	181000	3271963110	4475	4475	4475	4475	0
90	20230612	180900	3271963110	4475	4475	4475	4475	0
91	20230612	180800	3271963110	4475	4475	4475	4475	0
92	20230612	180700	3271963110	4475	4475	4475	4475	11136
93	20230612	180600	3271963110	4475	4475	4475	4475	0
94	20230612	180500	3271963110	4475	4475	4475	4475	0
95	20230612	180400	3271963110	4475	4475	4475	4475	0
96	20230612	180300	3271963110	4475	4475	4475	4475	0
97	20230612	180200	3271963110	4475	4475	4475	4475	0
98	20230612	180100	3271963110	4475	4475	4475	4475	0
99	20230612	180000	3271963110	4475	4475	4475	4475	0
100	20230612	175900	3271963110	4475	4475	4475	4475	0
101	20230612	175800	3271963110	4475	4475	4475	4475	0
102	20230612	175700	3271963110	4475	4475	4475	4475	0
103	20230612	175600	3271963110	4475	4475	4475	4475	0
104	20230612	175500	3271963110	4475	4475	4475	4475	0
105	20230612	175400	3271963110	4475	4475	4475	4475	0
106	20230612	175300	3271963110	4475	4475	4475	4475	0
107	20230612	175200	3271963110	4475	4475	4475	4475	0
108	20230612	175100	3271963110	4475	4475	4475	4475	0
109	20230612	175000	3271963110	4475	4475	4475	4475	0
110	20230612	174900	3271963110	4475	4475	4475	4475	0
111	20230612	174800	3271963110	4475	4475	4475	4475	0
112	20230612	174700	3271963110	4475	4475	4475	4475	0
113	20230612	174600	3271963110	4475	4475	4475	4475	0
114	20230612	174500	3271963110	4475	4475	4475	4475	0
115	20230612	174400	3271963110	4475	4475	4475	4475	0
116	20230612	174300	3271963110	4475	4475	4475	4475	0
117	20230612	174200	3271963110	4475	4475	4475	4475	0
118	20230612	174100	3271963110	4475	4475	4475	4475	0
119	20230612	174000	3271963110	4475	4475	4475	4475	0
120	20230612	173900	3271963110	4475	4475	4475	4475	0
121	20230612	173800	3271963110	4475	4475	4475	4475	0
122	20230612	173700	3271963110	4475	4475	4475	4475	11136
123	20230612	173600	3271963110	4475	4475	4475	4475	0
124	20230612	173500	3271963110	4475	4475	4475	4475	0
125	20230612	173400	3271963110	4475	4475	4475	4475	0
126	20230612	173300	3271963110	4475	4475	4475	4475	0
127	20230612	173200	3271963110	4475	4475	4475	4475	0
128	20230612	173100	3271963110	4475	4475	4475	4475	0
129	20230612	173000	3271963110	4475	4475	4475	4475	0
130	20230612	172900	3271963110	4475	4475	4475	4475	0
131	20230612	172800	3271963110	4475	4475	4475	4475	0
132	20230612	172700	3271963110	4475	4475	4475	4475	0
133	20230612	172600	3271963110	4475	4475	4475	4475	0
134	20230612	172500	3271963110	4475	4475	4475	4475	0
135	20230612	172400	3271963110	4475	4475	4475	4475	0
136	20230612	172300	3271963110	4475	4475	4475	4475	0
137	20230612	172200	3271963110	4475	4475	4475	4475	0
138	20230612	172100	3271963110	4475	4475	4475	4475	0
139	20230612	172000	3271963110	4475	4475	4475	4475	0
140	20230612	171900	3271963110	4475	4475	4475	4475	0
141	20230612	171800	3271963110	4475	4475	4475	4475	0
142	20230612	171700	3271963110	4475	4475	4475	4475	0
143	20230612	171600	3271963110	4475	4475	4475	4475	0
144	20230612	171500	3271963110	4475	4475	4475	4475	0
145	20230612	171400	3271963110	4475	4475	4475	4475	0
146	20230612	171300	3271963110	4475	4475	4475	4475	0
147	20230612	171200	3271963110	4475	4475	4475	4475	0
148	20230612	171100	3271963110	4475	4475	4475	4475	0
149	20230612	171000	3271963110	4475	4475	4475	4475	0
150	20230612	170900	3271963110	4475	4475	4475	4475	0
151	20230612	170800	3271963110	4475	4475	4475	4475	0
152	20230612	170700	3271963110	4475	4475	4475	4475	11136
153	20230612	170600	3271963110	4475	4475	4475	4475	0
154	20230612	170500	3271963110	4475	4475	4475	4475	0
155	20230612	170400	3271963110	4475	4475	4475	4475	0
156	20230612	170300	3271963110	4475	4475	4475	4475	0
157	20230612	170200	3271963110	4475	4475	4475	4475	0
158	20230612	170100	3271963110	4475	4475	4475	4475	0
159	20230612	170000	3271963110	4475	4475	4475	4475	0
160	20230612	165900	3271963110	4475	4475	4475	4475	0
161	20230612	165800	3271963110	4475	4475	4475	4475	0
162	20230612	165700	3271963110	4475	4475	4475	4475	0
163	20230612	165600	3271963110	4475	4475	4475	4475	0
164	20230612	165500	3271963110	4475	4475	4475	4475	0
165	20230612	165400	3271963110	4475	4475	4475	4475	0
166	20230612	165300	3271963110	4475	4475	4475	4475	0
167	20230612	165200	3271963110	4475	4475	4475	4475	0
168	20230612	165100	3271963110	4475	4475	4475	4475	0
169	20230612	165000	3271963110	4475	4475	4475	4475	0
170	20230612	164900	3271963110	4475	4475	4475	4475	0
171	20230612	164800	3271963110	4475	4475	4475	4475	0
172	20230612	164700	3271963110	4475	4475	4475	4475	0
173	20230612	164600	3271963110	4475	4475	4475	4475	0
174	20230612	164500	3271963110	4475	4475	4475	4475	0
175	20230612	164400	3271963110	4475	4475	4475	4475	0
176	20230612	164300	3271963110	4475	4475	4475	4475	0
177	20230612	164200	3271963110	4475	4475	4475	4475	0
178	20230612	164100	3271963110	4475	4475	4475	4475	0
179	20230612	164000	3271963110	4475	4475	4475	4475	0
180	20230612	163900	3271963110	4475	4475	4475	4475	0
181	20230612	163800	3271963110	4475	4475	4475	4475	0
182	20230612	163700	3271963110	4475	4475	4475	4475	11136
183	20230612	163600	3271963110	4475	4475	4475	4475	0
184	20230612	163500	3271963110	4475	4475	4475	4475	0
185	20230612	163400	3271963110	4475	4475	4475	4475	0
186	20230612	163300	3271963110	4475	4475	4475	4475	0
187	20230612	163200	3271963110	4475	4475	4475	4475	0
188	20230612	163100	3271963110	4475	4475	4475	4475	0
189	20230612	163000	3271963110	4475	4475	4475	4475	0
190	20230612	162900	3271963110	4475	4475	4475	4475	0
191	20230612	162800	3271963110	4475	4475	4475	4475	0
192	20230612	162700	3271963110	4475	4475	4475	4475	0
193	20230612	162600	3271963110	4475	4475	4475	4475	0
194	20230612	162500	3271963110	4475	4475	4475	4475	0
195	20230612	162400	3271963110	4475	4475	4475	4475	0
196	20230612	162300	3271963110	4475	4475	4475	4475	0
197	20230612	162200	3271963110	4475	4475	4475	4475	0
198	20230612	162100	3271963110	4475	4475	4475	4475	0
199	20230612	162000	3271963110	4475	4475	4475	4475	0
200	20230612	161900	3271963110	4475	4475	4475	4475	0
201	20230612	161800	3271963110	4475	4475	4475	4475	0
202	20230612	161700	3271963110	4475	4475	4475	4475	0
203	20230612	161600	3271963110	4475	4475	4475	4475	0
204	20230612	161500	3271963110	4475	4475	4475	4475	0
205	20230612	161400	3271963110	4475	4475	4475	4475	0
206	20230612	161300	3271963110	4475	4475	4475	4475	0
207	20230612	161200	3271963110	4475	4475	4475	4475	0
208	20230612	161100	3271963110	4475	4475	4475	4475	0
209	20230612	161000	3271963110	4475	4475	4475	4475	0
210	20230612	160900	3271963110	4475	4475	4475	4475	0
211	20230612	160800	3271963110	4475	4475	4475	4475	0
212	20230612	160700	3271963110	4475	4475	4475	4475	11136
213	20230612	160600	3271963110	4475	4475	4475	4475	0
214	20230612	160500	3271963110	4475	4475	4475	4475	0
215	20230612	160400	3271963110	4475	4475	4475	4475	0
216	20230612	160300	3271963110	4475	4475	4475	4475	0
217	20230612	160200	3271963110	4475	4475	4475	4475	0
218	20230612	160100	3271963110	4475	4475	4475	4475	0
219	20230612	160000	3271963110	4475	4475	4475	4475	0
220	20230612	155900	3271963110	4475	4475	4475	4475	0
221	20230612	155800	3271963110	4475	4475	4475	4475	0
222	20230612	155700	3271963110	4475	4475	4475	4475	0
223	20230612	155600	3271963110	4475	4475	4475	4475	0
224	20230612	155500	3271963110	4475	4475	4475	4475	0
225	20230612	155400	3271963110	4475	4475	4475	4475	0
226	20230612	155300	3271963110	4475	4475	4475	4475	0
227	20230612	155200	3271963110	4475	4475	4475	4475	0
228	20230612	155100	3271963110	4475	4475	4475	4475	0
229	20230612	155000	3271963110	4475	4475	4475	4475	0
230	20230612	154900	3271963110	4475	4475	4475	4475	0
231	20230612	154800	3271963110	4475	4475	4475	4475	0
232	20230612	154700	3271963110	4475	4475	4475	4475	0
233	20230612	154600	3271963110	4475	4475	4475	4475	0
234	20230612	154500	3271963110	4475	4475	4475	4475	0
235	20230612	154400	3271963110	4475	4475	4475	4475	0
236	20230612	154300	3271963110	4475	4475	4475	4475	0
237	20230612	154200	3271963110	4475	4475	4475	4475	0
238	20230612	154100	3271963110	4475	4475	4475	4475	0
239	20230612	154000	3271963110	4475	4475	4475	4475	0
240	20230612	153900	3271963110	4475	4475	4475	4475	0
241	20230612	153800	3271963110	4475	4475	4475	4475	0
242	20230612	153700	3271963110	4475	4475	4475	4475	11136
243	20230612	153600	3271963110	4475	4475	4475	4475	0
244	20230612	153500	3271963110	4475	4475	4475	4475	0
245	20230612	153400	3271963110	4475	4475	4475	4475	0
246	20230612	153300	3271963110	4475	4475	4475	4475	0
247	20230612	153200	3271963110	4475	4475	4475	4475	0
248	20230612	153100	3271963110	4475	4475	4475	4475	0
249	20230612	153000	3271963110	4475	4475	4475	4475	11136
250	20230612	152900	3222129510	4480	4480	4480	4480	0
251	20230612	152800	3222129510	4480	4480	4480	4480	0
252	20230612	152700	3222129510	4480	4480	4480	4480	0
253	20230612	152600	3222129510	4480	4480	4480	4480	0
254	20230612	152500	3222129510	4480	4480	4480	4480	0
255	20230612	152400	3222129510	4480	4480	4480	4480	0
256	20230612	152300	3222129510	4480	4480	4480	4480	0
257	20230612	152200	3222129510	4480	4480	4480	4480	0
258	20230612	152100	3222129510	4480	4480	4480	4480	0
259	20230612	152000	3222129510	4480	4480	4480	4480	0
260	20230612	151900	3222129510	4480	4485	4490	4480	2056
261	20230612	151800	3212912840	4490	4480	4490	4480	320
262	20230612	151700	3211478930	4480	4480	4485	4480	1599
263	20230612	151600	3204313480	4480	4480	4485	4480	308
264	20230612	151500	3202933615	4485	4485	4490	4485	987
265	20230612	151400	3198506895	4480	4480	4480	4475	1423
266	20230612	151300	3192132145	4480	4480	4480	4480	656
267	20230612	151200	3189193265	4480	4485	4485	4480	2723
268	20230612	151100	3176981220	4485	4490	4490	4485	363
269	20230612	151000	3175353075	4485	4490	4490	4485	163
270	20230612	150900	3174621995	4490	4485	4490	4485	119
271	20230612	150800	3174088230	4490	4490	4490	4490	2
272	20230612	150700	3174079250	4490	4495	4495	4490	792
273	20230612	150600	3170523145	4490	4490	4490	4490	477
274	20230612	150500	3168381415	4490	4490	4490	4490	0
275	20230612	150400	3168381415	4490	4490	4490	4490	12
276	20230612	150300	3168327535	4490	4490	4490	4490	794
277	20230612	150200	3164762475	4500	4500	4500	4500	0
278	20230612	150100	3164762475	4500	4500	4500	4500	0
279	20230612	150000	3164762475	4500	4495	4500	4495	945
280	20230612	145900	3160514300	4500	4495	4500	4495	399
281	20230612	145800	3158720785	4495	4495	4495	4495	320
282	20230612	145700	3157282385	4495	4495	4495	4490	1972
283	20230612	145600	3148418250	4500	4495	4500	4495	1316
284	20230612	145500	3142497830	4485	4490	4490	4485	12
285	20230612	145400	3142444005	4485	4485	4495	4485	1228
286	20230612	145300	3136935425	4475	4490	4490	4475	4745
287	20230612	145200	3115680090	4495	4495	4495	4495	420
288	20230612	145100	3113792190	4495	4495	4495	4495	0
289	20230612	145000	3113792190	4495	4490	4495	4490	606
290	20230612	144900	3111070750	4490	4485	4490	4485	847
291	20230612	144800	3107268050	4485	4485	4485	4480	1019
292	20230612	144700	3102699485	4485	4500	4500	4485	4842
293	20230612	144600	3080964815	4500	4500	4500	4500	263
294	20230612	144500	3079781315	4500	4500	4500	4500	1
295	20230612	144400	3079776815	4490	4495	4495	4490	1000
296	20230612	144300	3075285145	4495	4500	4500	4495	370
297	20230612	144200	3073621895	4495	4500	4500	4495	250
298	20230612	144100	3072496945	4500	4500	4500	4500	1200
299	20230612	144000	3067096945	4500	4505	4505	4495	1286
300	20230612	143900	3061311115	4505	4505	4505	4505	110
301	20230612	143800	3060815565	4510	4510	4510	4510	0
302	20230612	143700	3060815565	4510	4505	4510	4495	1638
303	20230612	143600	3053447285	4510	4510	4510	4510	261
304	20230612	143500	3052270175	4510	4510	4510	4510	0
305	20230612	143400	3052270175	4510	4515	4515	4510	386
306	20230612	143300	3050527935	4515	4520	4520	4515	1215
307	20230612	143200	3045036700	4520	4520	4520	4520	300
308	20230612	143100	3043680700	4520	4520	4520	4520	0
309	20230612	143000	3043680700	4520	4520	4520	4520	258
310	20230612	142900	3042514540	4520	4520	4520	4520	287
311	20230612	142800	3041217300	4520	4520	4520	4520	0
312	20230612	142700	3041217300	4520	4520	4520	4520	107
313	20230612	142600	3040733660	4520	4520	4520	4520	244
314	20230612	142500	3039630780	4525	4525	4525	4525	10
315	20230612	142400	3039585530	4525	4525	4525	4525	64
316	20230612	142300	3039295930	4525	4525	4525	4525	319
317	20230612	142200	3037852455	4520	4525	4525	4520	94
318	20230612	142100	3037427235	4525	4525	4525	4525	0
319	20230612	142000	3037427235	4525	4525	4525	4525	1
320	20230612	141900	3037422710	4530	4535	4535	4530	109
321	20230612	141800	3036928935	4535	4535	4535	4535	21
322	20230612	141700	3036833700	4535	4535	4535	4535	0
323	20230612	141600	3036833700	4535	4535	4535	4535	0
324	20230612	141500	3036833700	4535	4530	4535	4530	1022
325	20230612	141400	3032200520	4530	4530	4530	4530	30
326	20230612	141300	3032064620	4530	4530	4530	4530	453
327	20230612	141200	3030012530	4530	4530	4530	4530	250
328	20230612	141100	3028880030	4530	4530	4530	4530	126
329	20230612	141000	3028309250	4530	4530	4530	4530	1
330	20230612	140900	3028304720	4520	4520	4520	4520	0
331	20230612	140800	3028304720	4520	4520	4520	4520	0
332	20230612	140700	3028304720	4520	4520	4520	4520	101
333	20230612	140600	3027848200	4520	4520	4520	4520	100
334	20230612	140500	3027396200	4535	4530	4535	4530	2205
335	20230612	140400	3017403745	4530	4530	4530	4530	20
336	20230612	140300	3017313145	4525	4525	4525	4525	0
337	20230612	140200	3017313145	4525	4525	4525	4525	26
338	20230612	140100	3017195495	4525	4525	4525	4525	170
339	20230612	140000	3016426245	4525	4525	4525	4525	24
340	20230612	135900	3016317645	4525	4530	4530	4525	91
341	20230612	135800	3015905420	4530	4530	4535	4530	702
342	20230612	135700	3012725345	4530	4520	4530	4520	2453
343	20230612	135600	3001619000	4520	4515	4520	4515	387
344	20230612	135500	2999870660	4515	4515	4515	4515	0
345	20230612	135400	2999870660	4515	4515	4515	4515	351
346	20230612	135300	2998285895	4510	4515	4515	4510	2234
347	20230612	135200	2988200545	4515	4510	4515	4510	240
348	20230612	135100	2987117895	4510	4515	4515	4510	303
349	20230612	135000	2985751350	4515	4515	4515	4515	300
350	20230612	134900	2984396850	4510	4505	4510	4505	992
351	20230612	134800	2979924605	4505	4510	4510	4505	1380
352	20230612	134700	2973705805	4510	4515	4515	4510	3171
353	20230612	134600	2959402000	4515	4515	4515	4515	218
354	20230612	134500	2958417730	4520	4520	4520	4510	677
355	20230612	134400	2955358590	4520	4520	4520	4520	1
356	20230612	134300	2955354070	4510	4510	4510	4510	350
357	20230612	134200	2953775570	4520	4510	4520	4510	4000
358	20230612	134100	2935705650	4510	4510	4510	4510	0
359	20230612	134000	2935705650	4510	4510	4510	4510	2501
360	20230612	133900	2924426140	4500	4510	4510	4500	1011
361	20230612	133800	2919876630	4510	4505	4510	4500	955
362	20230612	133700	2915577750	4500	4500	4500	4500	2073
363	20230612	133600	2906249250	4495	4495	4495	4495	429
364	20230612	133500	2904320895	4495	4495	4495	4495	0
365	20230612	133400	2904320895	4495	4500	4500	4495	302
366	20230612	133300	2902963395	4495	4495	4495	4495	0
367	20230612	133200	2902963395	4495	4500	4500	4495	274
368	20230612	133100	2901730440	4500	4500	4500	4500	1284
369	20230612	133000	2895952440	4495	4495	4495	4495	472
370	20230612	132900	2893830800	4495	4495	4495	4495	1
371	20230612	132800	2893826305	4490	4490	4490	4490	4
372	20230612	132700	2893808345	4490	4490	4490	4490	815
373	20230612	132600	2890148995	4495	4500	4500	4495	902
374	20230612	132500	2886091940	4500	4500	4500	4500	326
375	20230612	132400	2884624940	4505	4505	4505	4505	0
376	20230612	132300	2884624940	4505	4505	4505	4505	0
377	20230612	132200	2884624940	4505	4505	4505	4505	5
378	20230612	132100	2884602415	4505	4505	4515	4505	1335
379	20230612	132000	2878582070	4505	4505	4505	4505	136
380	20230612	131900	2877969390	4505	4500	4505	4500	1167
381	20230612	131800	2872712305	4505	4505	4505	4505	0
382	20230612	131700	2872712305	4505	4500	4505	4500	1254
383	20230612	131600	2867068675	4500	4495	4500	4495	278
384	20230612	131500	2865818705	4495	4495	4495	4495	51
385	20230612	131400	2865589460	4490	4495	4495	4490	223
386	20230612	131300	2864588135	4490	4490	4490	4490	76
387	20230612	131200	2864246895	4495	4495	4495	4495	50
388	20230612	131100	2864022145	4495	4490	4495	4490	16
389	20230612	131000	2863950230	4490	4490	4490	4490	0
390	20230612	130900	2863950230	4490	4490	4490	4490	122
391	20230612	130800	2863402450	4495	4495	4495	4495	77
392	20230612	130700	2863056335	4490	4490	4490	4490	147
393	20230612	130600	2862396305	4490	4490	4490	4490	5
394	20230612	130500	2862373855	4490	4495	4495	4490	1311
395	20230612	130400	2856486715	4495	4495	4495	4495	223
396	20230612	130300	2855484330	4495	4490	4495	4490	567
397	20230612	130200	2852938485	4490	4490	4490	4490	102
398	20230612	130100	2852480505	4485	4485	4485	4485	542
399	20230612	130000	2850049635	4485	4480	4485	4480	1075
400	20230612	125900	2845231065	4475	4475	4475	4475	0
401	20230612	125800	2845231065	4475	4475	4475	4475	5
402	20230612	125700	2845208690	4475	4480	4480	4475	228
403	20230612	125600	2844187855	4480	4480	4480	4480	116
404	20230612	125500	2843668175	4475	4475	4475	4475	0
405	20230612	125400	2843668175	4475	4475	4475	4475	500
406	20230612	125300	2841430675	4475	4480	4480	4475	500
407	20230612	125200	2839193050	4475	4475	4475	4475	1
408	20230612	125100	2839188575	4475	4475	4475	4475	9
409	20230612	125000	2839148300	4475	4475	4475	4475	1175
410	20230612	124900	2833890175	4475	4475	4475	4465	612
411	20230612	124800	2831151705	4485	4485	4485	4485	32
412	20230612	124700	2831008185	4485	4485	4485	4485	23
413	20230612	124600	2830905030	4465	4465	4465	4465	0
414	20230612	124500	2830905030	4465	4470	4470	4465	108
415	20230612	124400	2830422310	4465	4470	4470	4465	1059
416	20230612	124300	2825691415	4470	4480	4480	4470	412
417	20230612	124200	2823849010	4480	4490	4490	4480	617
418	20230612	124100	2821079030	4490	4490	4490	4490	11
419	20230612	124000	2821029640	4500	4500	4500	4500	395
420	20230612	123900	2819252140	4500	4500	4500	4500	0
421	20230612	123800	2819252140	4500	4500	4500	4500	0
422	20230612	123700	2819252140	4500	4500	4500	4500	0
423	20230612	123600	2819252140	4500	4500	4500	4500	111
424	20230612	123500	2818752640	4470	4495	4495	4470	1060
425	20230612	123400	2814003145	4500	4500	4500	4500	378
426	20230612	123300	2812302145	4500	4500	4500	4500	196
427	20230612	123200	2811420145	4500	4500	4500	4500	437
428	20230612	123100	2809453645	4500	4500	4500	4500	42
429	20230612	123000	2809264645	4500	4500	4500	4500	410
430	20230612	122900	2807419645	4500	4500	4500	4500	106
431	20230612	122800	2806942645	4500	4500	4500	4500	0
432	20230612	122700	2806942645	4500	4500	4500	4500	300
433	20230612	122600	2805592645	4500	4505	4505	4500	406
434	20230612	122500	2803764620	4505	4505	4505	4500	561
435	20230612	122400	2801237815	4505	4500	4505	4500	321
436	20230612	122300	2799793040	4500	4495	4500	4495	260
437	20230612	122200	2798623165	4495	4500	4500	4495	110
438	20230612	122100	2798128215	4500	4500	4500	4500	300
439	20230612	122000	2796778215	4500	4495	4500	4475	88
440	20230612	121900	2796384080	4495	4495	4495	4495	310
441	20230612	121800	2794990630	4495	4485	4495	4485	1092
442	20230612	121700	2790091980	4485	4485	4485	4485	3
443	20230612	121600	2790078525	4485	4490	4490	4485	359
444	20230612	121500	2788468405	4490	4485	4490	4485	391
445	20230612	121400	2786713270	4485	4470	4485	4470	934
446	20230612	121300	2782531260	4475	4475	4475	4475	20
447	20230612	121200	2782441760	4470	4470	4470	4470	242
448	20230612	121100	2781360020	4465	4465	4465	4465	280
449	20230612	121000	2780109820	4470	4470	4470	4470	781
450	20230612	120900	2776618750	4470	4470	4470	4470	495
451	20230612	120800	2774406100	4465	4465	4465	4465	1
452	20230612	120700	2774401635	4465	4470	4470	4465	1063
453	20230612	120600	2769653030	4470	4475	4475	4470	338
454	20230612	120500	2768142120	4475	4475	4475	4475	0
455	20230612	120400	2768142120	4475	4475	4475	4475	100
456	20230612	120300	2767694620	4470	4470	4470	4470	0
457	20230612	120200	2767694620	4470	4470	4470	4465	1088
458	20230612	120100	2762831565	4465	4470	4470	4465	613
459	20230612	120000	2760091885	4470	4475	4475	4470	495
460	20230612	115900	2757879060	4475	4470	4475	4470	212
461	20230612	115800	2756931070	4475	4475	4475	4475	0
462	20230612	115700	2756931070	4475	4475	4475	4475	0
463	20230612	115600	2756931070	4475	4470	4475	4470	550
464	20230612	115500	2754470070	4470	4470	4475	4470	1271
465	20230612	115400	2748782700	4470	4475	4475	4470	450
466	20230612	115300	2746770950	4475	4475	4475	4475	75
467	20230612	115200	2746435325	4470	4470	4470	4470	333
468	20230612	115100	2744946815	4470	4470	4470	4470	130
469	20230612	115000	2744365715	4470	4470	4470	4470	6
470	20230612	114900	2744338895	4470	4470	4470	4470	0
471	20230612	114800	2744338895	4470	4470	4470	4470	305
472	20230612	114700	2742975545	4470	4475	4475	4470	506
473	20230612	114600	2740713670	4470	4470	4475	4470	1244
474	20230612	114500	2735152975	4470	4460	4470	4460	2013
475	20230612	114400	2726155925	4460	4465	4470	4460	994
476	20230612	114300	2721719430	4470	4470	4470	4470	10
477	20230612	114200	2721674730	4465	4470	4470	4465	43
478	20230612	114100	2721482660	4460	4460	4460	4460	176
479	20230612	114000	2720697700	4460	4460	4460	4460	0
480	20230612	113900	2720697700	4460	4470	4470	4460	698
481	20230612	113800	2717578605	4470	4470	4470	4470	6
482	20230612	113700	2717551785	4470	4470	4470	4470	322
483	20230612	113600	2716112445	4460	4465	4465	4460	350
484	20230612	113500	2714550690	4465	4465	4465	4465	550
485	20230612	113400	2712094940	4465	4470	4470	4465	5438
486	20230612	113300	2687803625	4470	4470	4470	4470	0
487	20230612	113200	2687803625	4470	4470	4470	4470	310
488	20230612	113100	2686417925	4470	4470	4470	4470	209
489	20230612	113000	2685483695	4470	4480	4480	4470	2397
490	20230612	112900	2674758775	4480	4480	4480	4480	200
491	20230612	112800	2673862775	4480	4480	4480	4480	300
492	20230612	112700	2672518775	4480	4480	4480	4480	215
493	20230612	112600	2671555575	4480	4480	4480	4480	500
494	20230612	112500	2669315575	4480	4475	4480	4475	15
495	20230612	112400	2669248430	4480	4480	4480	4480	0
496	20230612	112300	2669248430	4480	4480	4480	4480	859
497	20230612	112200	2665400110	4480	4480	4480	4480	1025
498	20230612	112100	2660808110	4485	4480	4485	4480	861
499	20230612	112000	2656950210	4485	4480	4485	4480	20
500	20230612	111900	2656860555	4480	4480	4480	4480	362
501	20230612	111800	2655238795	4485	4480	4485	4480	321
502	20230612	111700	2653800660	4480	4480	4480	4480	296
503	20230612	111600	2652474580	4470	4475	4475	4470	340
504	20230612	111500	2650954330	4475	4475	4475	4475	210
505	20230612	111400	2650014580	4475	4475	4475	4475	225
506	20230612	111300	2649007705	4475	4480	4480	4475	265
507	20230612	111200	2647821560	4485	4485	4485	4485	971
508	20230612	111100	2643466625	4485	4470	4490	4470	3396
509	20230612	111000	2628253015	4475	4475	4475	4475	0
510	20230612	110900	2628253015	4475	4470	4475	4470	271
511	20230612	110800	2627041145	4475	4475	4475	4475	60
512	20230612	110700	2626772645	4470	4470	4470	4470	155
513	20230612	110600	2626079795	4475	4475	4475	4475	170
514	20230612	110500	2625319045	4470	4475	4475	4470	1769
515	20230612	110400	2617406975	4475	4475	4475	4475	1696
516	20230612	110300	2609817375	4475	4475	4480	4475	458
517	20230612	110200	2607767285	4480	4480	4480	4480	111
518	20230612	110100	2607270005	4475	4475	4475	4475	170
519	20230612	110000	2606509255	4475	4475	4475	4475	50
520	20230612	105900	2606285505	4475	4475	4475	4475	1005
521	20230612	105800	2601788130	4470	4470	4475	4470	125
522	20230612	105700	2601229375	4475	4470	4475	4470	1640
523	20230612	105600	2593898555	4470	4460	4470	4460	741
524	20230612	105500	2590592585	4460	4460	4460	4460	224
525	20230612	105400	2589593545	4470	4465	4470	4460	1289
526	20230612	105300	2583842735	4465	4470	4470	4465	407
527	20230612	105200	2582024955	4470	4470	4470	4470	0
528	20230612	105100	2582024955	4470	4470	4470	4470	224
529	20230612	105000	2581023675	4470	4460	4470	4460	342
530	20230612	104900	2579497935	4470	4465	4470	4460	1448
531	20230612	104800	2573034585	4470	4470	4470	4465	8
532	20230612	104700	2572998830	4470	4470	4475	4470	2558
533	20230612	104600	2561553590	4475	4460	4475	4460	51
534	20230612	104500	2561325395	4475	4455	4475	4455	28
535	20230612	104400	2561200215	4455	4470	4475	4455	2950
536	20230612	104300	2548032810	4470	4475	4475	4465	2380
537	20230612	104200	2537405105	4475	4475	4475	4475	31
538	20230612	104100	2537266380	4475	4465	4475	4465	1856
539	20230612	104000	2528972660	4470	4470	4470	4460	560
540	20230612	103900	2526471560	4470	4460	4470	4455	2108
541	20230612	103800	2517073420	4455	4465	4465	4455	21430
542	20230612	103700	2421582645	4465	4470	4470	4465	551
543	20230612	103600	2419121145	4470	4480	4480	4470	1659
544	20230612	103500	2411703020	4480	4480	4480	4480	1583
545	20230612	103400	2404611180	4485	4485	4485	4485	226
546	20230612	103300	2403597570	4485	4485	4485	4485	200
547	20230612	103200	2402700570	4485	4485	4485	4485	20
548	20230612	103100	2402610870	4480	4485	4485	4480	140
549	20230612	103000	2401983015	4485	4485	4485	4485	173
550	20230612	102900	2401207110	4480	4480	4480	4480	322
551	20230612	102800	2399764550	4480	4490	4490	4480	240
552	20230612	102700	2398688365	4490	4495	4495	4480	693
553	20230612	102600	2395578115	4495	4495	4495	4495	210
554	20230612	102500	2394634165	4490	4485	4490	4485	381
555	20230612	102400	2392923515	4490	4495	4495	4490	134
556	20230612	102300	2392321195	4500	4470	4500	4465	4622
557	20230612	102200	2371631165	4470	4475	4475	4470	1132
558	20230612	102100	2366570505	4475	4475	4480	4475	432
559	20230612	102000	2364637300	4475	4470	4475	4470	687
560	20230612	101900	2361566370	4465	4480	4480	4465	3349
561	20230612	101800	2346590445	4475	4500	4500	4475	1475
562	20230612	101700	2339979970	4500	4500	4500	4500	2
563	20230612	101600	2339970970	4480	4475	4480	4470	13379
564	20230612	101500	2280164385	4470	4480	4480	4470	11637
565	20230612	101400	2228083695	4480	4485	4485	4475	3565
566	20230612	101300	2212114085	4480	4510	4510	4480	21900
567	20230612	101200	2113831280	4510	4505	4510	4505	142
568	20230612	101100	2113190895	4505	4510	4515	4505	1742
569	20230612	101000	2105335660	4515	4495	4515	4495	2048
570	20230612	100900	2096101920	4505	4500	4505	4490	6963
571	20230612	100800	2064781645	4505	4515	4515	4495	2393
572	20230612	100700	2054015385	4510	4505	4515	4505	215
573	20230612	100600	2053045830	4500	4515	4515	4500	115
574	20230612	100500	2052526620	4515	4515	4515	4515	0
575	20230612	100400	2052526620	4515	4490	4515	4490	2322
576	20230612	100300	2042085145	4490	4500	4500	4490	111
577	20230612	100200	2041586155	4500	4500	4500	4500	389
578	20230612	100100	2039835655	4500	4500	4500	4490	1601
579	20230612	100000	2032635255	4490	4495	4500	4490	1367
580	20230612	095900	2026484295	4490	4490	4490	4490	793
581	20230612	095800	2022923725	4490	4525	4525	4490	1039
582	20230612	095700	2018245980	4520	4520	4520	4520	719
583	20230612	095600	2014996100	4520	4505	4525	4505	2552
584	20230612	095500	2003480775	4505	4490	4505	4490	6945
585	20230612	095400	1972247555	4490	4495	4495	4475	2300
586	20230612	095300	1961928830	4495	4490	4495	4485	699
587	20230612	095200	1958790220	4490	4485	4490	4485	2980
588	20230612	095100	1945420800	4485	4485	4485	4485	1821
589	20230612	095000	1937253615	4485	4475	4485	4475	1432
590	20230612	094900	1930832730	4480	4480	4480	4480	542
591	20230612	094800	1928404570	4480	4480	4480	4475	286
592	20230612	094700	1927123990	4480	4485	4485	4480	1583
593	20230612	094600	1920030900	4480	4480	4485	4480	1569
594	20230612	094500	1913001280	4480	4475	4480	4475	711
595	20230612	094400	1909816500	4470	4480	4480	4470	658
596	20230612	094300	1906874655	4470	4465	4470	4465	736
597	20230612	094200	1903587250	4460	4465	4465	4450	40381
598	20230612	094100	1723745425	4470	4475	4475	4465	5728
599	20230612	094000	1698154040	4475	4480	4480	4475	729
600	20230612	093900	1694889700	4480	4480	4480	4470	4444
601	20230612	093800	1675013385	4470	4485	4485	4470	2391
602	20230612	093700	1664303190	4485	4485	4485	4480	733
603	20230612	093600	1661017695	4485	4480	4490	4465	5171
604	20230612	093500	1637901395	4480	4475	4480	4470	1362
605	20230612	093400	1631806190	4470	4470	4475	4470	1257
606	20230612	093300	1626183955	4470	4490	4495	4470	1979
607	20230612	093200	1617314675	4495	4495	4500	4495	289
608	20230612	093100	1616015610	4490	4495	4500	4480	752
609	20230612	093000	1612637175	4495	4480	4495	4480	1587
610	20230612	092900	1605526920	4480	4465	4480	4465	9712
611	20230612	092800	1562095930	4465	4470	4470	4465	1378
612	20230612	092700	1555941010	4470	4470	4475	4470	5422
613	20230612	092600	1531704220	4470	4495	4495	4470	10142
614	20230612	092500	1486283345	4490	4500	4500	4490	1116
615	20230612	092400	1481266770	4500	4510	4515	4500	10431
616	20230612	092300	1434290905	4510	4515	4515	4510	1683
617	20230612	092200	1426699505	4515	4510	4515	4505	4238
618	20230612	092100	1407590545	4510	4515	4515	4510	1201
619	20230612	092000	1402172375	4510	4535	4535	4510	2096
620	20230612	091900	1392701495	4520	4510	4520	4505	4110
621	20230612	091800	1374143325	4510	4510	4515	4505	3308
622	20230612	091700	1359226495	4510	4535	4535	4510	2552
623	20230612	091600	1347697890	4520	4535	4540	4515	5713
624	20230612	091500	1321791450	4545	4550	4550	4525	4838
625	20230612	091400	1299819595	4545	4515	4545	4515	6368
626	20230612	091300	1271008590	4520	4460	4520	4460	17255
627	20230612	091200	1193590545	4465	4495	4495	4455	10365
628	20230612	091100	1147202620	4490	4510	4510	4490	31380
629	20230612	091000	1005960310	4510	4515	4520	4510	10631
630	20230612	090900	957988225	4515	4535	4535	4515	8387
631	20230612	090800	920049105	4540	4540	4550	4540	7500
632	20230612	090700	885987840	4550	4560	4560	4545	12170
633	20230612	090600	830578860	4560	4560	4570	4560	3366
634	20230612	090500	815224155	4555	4550	4560	4545	4978
635	20230612	090400	792569475	4550	4540	4560	4540	17371
636	20230612	090300	713603660	4545	4625	4625	4545	29530
637	20230612	090200	578010705	4625	4665	4710	4625	11584
638	20230612	090100	524063520	4665	4695	4715	4600	42035
639	20230612	090000	327716530	4695	4650	4735	4640	70272