KissMeData/093640/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200700	4168778270	8860	8860	8860	8860	15523
3	20230612	200600	4168778270	8860	8860	8860	8860	0
4	20230612	200500	4168778270	8860	8860	8860	8860	0
5	20230612	200400	4168778270	8860	8860	8860	8860	0
6	20230612	200300	4168778270	8860	8860	8860	8860	0
7	20230612	200200	4168778270	8860	8860	8860	8860	0
8	20230612	200100	4168778270	8860	8860	8860	8860	0
9	20230612	200000	4168778270	8860	8860	8860	8860	0
10	20230612	195900	4168778270	8860	8860	8860	8860	0
11	20230612	195800	4168778270	8860	8860	8860	8860	0
12	20230612	195700	4168778270	8860	8860	8860	8860	0
13	20230612	195600	4168778270	8860	8860	8860	8860	0
14	20230612	195500	4168778270	8860	8860	8860	8860	0
15	20230612	195400	4168778270	8860	8860	8860	8860	0
16	20230612	195300	4168778270	8860	8860	8860	8860	0
17	20230612	195200	4168778270	8860	8860	8860	8860	0
18	20230612	195100	4168778270	8860	8860	8860	8860	0
19	20230612	195000	4168778270	8860	8860	8860	8860	0
20	20230612	194900	4168778270	8860	8860	8860	8860	0
21	20230612	194800	4168778270	8860	8860	8860	8860	0
22	20230612	194700	4168778270	8860	8860	8860	8860	0
23	20230612	194600	4168778270	8860	8860	8860	8860	0
24	20230612	194500	4168778270	8860	8860	8860	8860	0
25	20230612	194400	4168778270	8860	8860	8860	8860	0
26	20230612	194300	4168778270	8860	8860	8860	8860	0
27	20230612	194200	4168778270	8860	8860	8860	8860	0
28	20230612	194100	4168778270	8860	8860	8860	8860	0
29	20230612	194000	4168778270	8860	8860	8860	8860	0
30	20230612	193900	4168778270	8860	8860	8860	8860	0
31	20230612	193800	4168778270	8860	8860	8860	8860	0
32	20230612	193700	4168778270	8860	8860	8860	8860	15523
33	20230612	193600	4168778270	8860	8860	8860	8860	0
34	20230612	193500	4168778270	8860	8860	8860	8860	0
35	20230612	193400	4168778270	8860	8860	8860	8860	0
36	20230612	193300	4168778270	8860	8860	8860	8860	0
37	20230612	193200	4168778270	8860	8860	8860	8860	0
38	20230612	193100	4168778270	8860	8860	8860	8860	0
39	20230612	193000	4168778270	8860	8860	8860	8860	0
40	20230612	192900	4168778270	8860	8860	8860	8860	0
41	20230612	192800	4168778270	8860	8860	8860	8860	0
42	20230612	192700	4168778270	8860	8860	8860	8860	0
43	20230612	192600	4168778270	8860	8860	8860	8860	0
44	20230612	192500	4168778270	8860	8860	8860	8860	0
45	20230612	192400	4168778270	8860	8860	8860	8860	0
46	20230612	192300	4168778270	8860	8860	8860	8860	0
47	20230612	192200	4168778270	8860	8860	8860	8860	0
48	20230612	192100	4168778270	8860	8860	8860	8860	0
49	20230612	192000	4168778270	8860	8860	8860	8860	0
50	20230612	191900	4168778270	8860	8860	8860	8860	0
51	20230612	191800	4168778270	8860	8860	8860	8860	0
52	20230612	191700	4168778270	8860	8860	8860	8860	0
53	20230612	191600	4168778270	8860	8860	8860	8860	0
54	20230612	191500	4168778270	8860	8860	8860	8860	0
55	20230612	191400	4168778270	8860	8860	8860	8860	0
56	20230612	191300	4168778270	8860	8860	8860	8860	0
57	20230612	191200	4168778270	8860	8860	8860	8860	0
58	20230612	191100	4168778270	8860	8860	8860	8860	0
59	20230612	191000	4168778270	8860	8860	8860	8860	0
60	20230612	190900	4168778270	8860	8860	8860	8860	0
61	20230612	190800	4168778270	8860	8860	8860	8860	0
62	20230612	190700	4168778270	8860	8860	8860	8860	15523
63	20230612	190600	4168778270	8860	8860	8860	8860	0
64	20230612	190500	4168778270	8860	8860	8860	8860	0
65	20230612	190400	4168778270	8860	8860	8860	8860	0
66	20230612	190300	4168778270	8860	8860	8860	8860	0
67	20230612	190200	4168778270	8860	8860	8860	8860	0
68	20230612	190100	4168778270	8860	8860	8860	8860	0
69	20230612	190000	4168778270	8860	8860	8860	8860	0
70	20230612	185900	4168778270	8860	8860	8860	8860	0
71	20230612	185800	4168778270	8860	8860	8860	8860	0
72	20230612	185700	4168778270	8860	8860	8860	8860	0
73	20230612	185600	4168778270	8860	8860	8860	8860	0
74	20230612	185500	4168778270	8860	8860	8860	8860	0
75	20230612	185400	4168778270	8860	8860	8860	8860	0
76	20230612	185300	4168778270	8860	8860	8860	8860	0
77	20230612	185200	4168778270	8860	8860	8860	8860	0
78	20230612	185100	4168778270	8860	8860	8860	8860	0
79	20230612	185000	4168778270	8860	8860	8860	8860	0
80	20230612	184900	4168778270	8860	8860	8860	8860	0
81	20230612	184800	4168778270	8860	8860	8860	8860	0
82	20230612	184700	4168778270	8860	8860	8860	8860	0
83	20230612	184600	4168778270	8860	8860	8860	8860	0
84	20230612	184500	4168778270	8860	8860	8860	8860	0
85	20230612	184400	4168778270	8860	8860	8860	8860	0
86	20230612	184300	4168778270	8860	8860	8860	8860	0
87	20230612	184200	4168778270	8860	8860	8860	8860	0
88	20230612	184100	4168778270	8860	8860	8860	8860	0
89	20230612	184000	4168778270	8860	8860	8860	8860	0
90	20230612	183900	4168778270	8860	8860	8860	8860	0
91	20230612	183800	4168778270	8860	8860	8860	8860	0
92	20230612	183700	4168778270	8860	8860	8860	8860	15523
93	20230612	183600	4168778270	8860	8860	8860	8860	0
94	20230612	183500	4168778270	8860	8860	8860	8860	0
95	20230612	183400	4168778270	8860	8860	8860	8860	0
96	20230612	183300	4168778270	8860	8860	8860	8860	0
97	20230612	183200	4168778270	8860	8860	8860	8860	0
98	20230612	183100	4168778270	8860	8860	8860	8860	0
99	20230612	183000	4168778270	8860	8860	8860	8860	0
100	20230612	182900	4168778270	8860	8860	8860	8860	0
101	20230612	182800	4168778270	8860	8860	8860	8860	0
102	20230612	182700	4168778270	8860	8860	8860	8860	0
103	20230612	182600	4168778270	8860	8860	8860	8860	0
104	20230612	182500	4168778270	8860	8860	8860	8860	0
105	20230612	182400	4168778270	8860	8860	8860	8860	0
106	20230612	182300	4168778270	8860	8860	8860	8860	0
107	20230612	182200	4168778270	8860	8860	8860	8860	0
108	20230612	182100	4168778270	8860	8860	8860	8860	0
109	20230612	182000	4168778270	8860	8860	8860	8860	0
110	20230612	181900	4168778270	8860	8860	8860	8860	0
111	20230612	181800	4168778270	8860	8860	8860	8860	0
112	20230612	181700	4168778270	8860	8860	8860	8860	0
113	20230612	181600	4168778270	8860	8860	8860	8860	0
114	20230612	181500	4168778270	8860	8860	8860	8860	0
115	20230612	181400	4168778270	8860	8860	8860	8860	0
116	20230612	181300	4168778270	8860	8860	8860	8860	0
117	20230612	181200	4168778270	8860	8860	8860	8860	0
118	20230612	181100	4168778270	8860	8860	8860	8860	0
119	20230612	181000	4168778270	8860	8860	8860	8860	0
120	20230612	180900	4168778270	8860	8860	8860	8860	0
121	20230612	180800	4168778270	8860	8860	8860	8860	0
122	20230612	180700	4168778270	8860	8860	8860	8860	15523
123	20230612	180600	4168778270	8860	8860	8860	8860	0
124	20230612	180500	4168778270	8860	8860	8860	8860	0
125	20230612	180400	4168778270	8860	8860	8860	8860	0
126	20230612	180300	4168778270	8860	8860	8860	8860	0
127	20230612	180200	4168778270	8860	8860	8860	8860	0
128	20230612	180100	4168778270	8860	8860	8860	8860	0
129	20230612	180000	4168778270	8860	8860	8860	8860	0
130	20230612	175900	4168778270	8860	8860	8860	8860	0
131	20230612	175800	4168778270	8860	8860	8860	8860	0
132	20230612	175700	4168778270	8860	8860	8860	8860	0
133	20230612	175600	4168778270	8860	8860	8860	8860	0
134	20230612	175500	4168778270	8860	8860	8860	8860	0
135	20230612	175400	4168778270	8860	8860	8860	8860	0
136	20230612	175300	4168778270	8860	8860	8860	8860	0
137	20230612	175200	4168778270	8860	8860	8860	8860	0
138	20230612	175100	4168778270	8860	8860	8860	8860	0
139	20230612	175000	4168778270	8860	8860	8860	8860	0
140	20230612	174900	4168778270	8860	8860	8860	8860	0
141	20230612	174800	4168778270	8860	8860	8860	8860	0
142	20230612	174700	4168778270	8860	8860	8860	8860	0
143	20230612	174600	4168778270	8860	8860	8860	8860	0
144	20230612	174500	4168778270	8860	8860	8860	8860	0
145	20230612	174400	4168778270	8860	8860	8860	8860	0
146	20230612	174300	4168778270	8860	8860	8860	8860	0
147	20230612	174200	4168778270	8860	8860	8860	8860	0
148	20230612	174100	4168778270	8860	8860	8860	8860	0
149	20230612	174000	4168778270	8860	8860	8860	8860	0
150	20230612	173900	4168778270	8860	8860	8860	8860	0
151	20230612	173800	4168778270	8860	8860	8860	8860	0
152	20230612	173700	4168778270	8860	8860	8860	8860	15523
153	20230612	173600	4168778270	8860	8860	8860	8860	0
154	20230612	173500	4168778270	8860	8860	8860	8860	0
155	20230612	173400	4168778270	8860	8860	8860	8860	0
156	20230612	173300	4168778270	8860	8860	8860	8860	0
157	20230612	173200	4168778270	8860	8860	8860	8860	0
158	20230612	173100	4168778270	8860	8860	8860	8860	0
159	20230612	173000	4168778270	8860	8860	8860	8860	0
160	20230612	172900	4168778270	8860	8860	8860	8860	0
161	20230612	172800	4168778270	8860	8860	8860	8860	0
162	20230612	172700	4168778270	8860	8860	8860	8860	0
163	20230612	172600	4168778270	8860	8860	8860	8860	0
164	20230612	172500	4168778270	8860	8860	8860	8860	0
165	20230612	172400	4168778270	8860	8860	8860	8860	0
166	20230612	172300	4168778270	8860	8860	8860	8860	0
167	20230612	172200	4168778270	8860	8860	8860	8860	0
168	20230612	172100	4168778270	8860	8860	8860	8860	0
169	20230612	172000	4168778270	8860	8860	8860	8860	0
170	20230612	171900	4168778270	8860	8860	8860	8860	0
171	20230612	171800	4168778270	8860	8860	8860	8860	0
172	20230612	171700	4168778270	8860	8860	8860	8860	0
173	20230612	171600	4168778270	8860	8860	8860	8860	0
174	20230612	171500	4168778270	8860	8860	8860	8860	0
175	20230612	171400	4168778270	8860	8860	8860	8860	0
176	20230612	171300	4168778270	8860	8860	8860	8860	0
177	20230612	171200	4168778270	8860	8860	8860	8860	0
178	20230612	171100	4168778270	8860	8860	8860	8860	0
179	20230612	171000	4168778270	8860	8860	8860	8860	0
180	20230612	170900	4168778270	8860	8860	8860	8860	0
181	20230612	170800	4168778270	8860	8860	8860	8860	0
182	20230612	170700	4168778270	8860	8860	8860	8860	15523
183	20230612	170600	4168778270	8860	8860	8860	8860	0
184	20230612	170500	4168778270	8860	8860	8860	8860	0
185	20230612	170400	4168778270	8860	8860	8860	8860	0
186	20230612	170300	4168778270	8860	8860	8860	8860	0
187	20230612	170200	4168778270	8860	8860	8860	8860	0
188	20230612	170100	4168778270	8860	8860	8860	8860	0
189	20230612	170000	4168778270	8860	8860	8860	8860	0
190	20230612	165900	4168778270	8860	8860	8860	8860	0
191	20230612	165800	4168778270	8860	8860	8860	8860	0
192	20230612	165700	4168778270	8860	8860	8860	8860	0
193	20230612	165600	4168778270	8860	8860	8860	8860	0
194	20230612	165500	4168778270	8860	8860	8860	8860	0
195	20230612	165400	4168778270	8860	8860	8860	8860	0
196	20230612	165300	4168778270	8860	8860	8860	8860	0
197	20230612	165200	4168778270	8860	8860	8860	8860	0
198	20230612	165100	4168778270	8860	8860	8860	8860	0
199	20230612	165000	4168778270	8860	8860	8860	8860	0
200	20230612	164900	4168778270	8860	8860	8860	8860	0
201	20230612	164800	4168778270	8860	8860	8860	8860	0
202	20230612	164700	4168778270	8860	8860	8860	8860	0
203	20230612	164600	4168778270	8860	8860	8860	8860	0
204	20230612	164500	4168778270	8860	8860	8860	8860	0
205	20230612	164400	4168778270	8860	8860	8860	8860	0
206	20230612	164300	4168778270	8860	8860	8860	8860	0
207	20230612	164200	4168778270	8860	8860	8860	8860	0
208	20230612	164100	4168778270	8860	8860	8860	8860	0
209	20230612	164000	4168778270	8860	8860	8860	8860	0
210	20230612	163900	4168778270	8860	8860	8860	8860	0
211	20230612	163800	4168778270	8860	8860	8860	8860	0
212	20230612	163700	4168778270	8860	8860	8860	8860	15523
213	20230612	163600	4168778270	8860	8860	8860	8860	0
214	20230612	163500	4168778270	8860	8860	8860	8860	0
215	20230612	163400	4168778270	8860	8860	8860	8860	0
216	20230612	163300	4168778270	8860	8860	8860	8860	0
217	20230612	163200	4168778270	8860	8860	8860	8860	0
218	20230612	163100	4168778270	8860	8860	8860	8860	0
219	20230612	163000	4168778270	8860	8860	8860	8860	0
220	20230612	162900	4168778270	8860	8860	8860	8860	0
221	20230612	162800	4168778270	8860	8860	8860	8860	0
222	20230612	162700	4168778270	8860	8860	8860	8860	0
223	20230612	162600	4168778270	8860	8860	8860	8860	0
224	20230612	162500	4168778270	8860	8860	8860	8860	0
225	20230612	162400	4168778270	8860	8860	8860	8860	0
226	20230612	162300	4168778270	8860	8860	8860	8860	0
227	20230612	162200	4168778270	8860	8860	8860	8860	0
228	20230612	162100	4168778270	8860	8860	8860	8860	0
229	20230612	162000	4168778270	8860	8860	8860	8860	0
230	20230612	161900	4168778270	8860	8860	8860	8860	0
231	20230612	161800	4168778270	8860	8860	8860	8860	0
232	20230612	161700	4168778270	8860	8860	8860	8860	0
233	20230612	161600	4168778270	8860	8860	8860	8860	0
234	20230612	161500	4168778270	8860	8860	8860	8860	0
235	20230612	161400	4168778270	8860	8860	8860	8860	0
236	20230612	161300	4168778270	8860	8860	8860	8860	0
237	20230612	161200	4168778270	8860	8860	8860	8860	0
238	20230612	161100	4168778270	8860	8860	8860	8860	0
239	20230612	161000	4168778270	8860	8860	8860	8860	0
240	20230612	160900	4168778270	8860	8860	8860	8860	0
241	20230612	160800	4168778270	8860	8860	8860	8860	0
242	20230612	160700	4168778270	8860	8860	8860	8860	15523
243	20230612	160600	4168778270	8860	8860	8860	8860	0
244	20230612	160500	4168778270	8860	8860	8860	8860	0
245	20230612	160400	4168778270	8860	8860	8860	8860	0
246	20230612	160300	4168778270	8860	8860	8860	8860	0
247	20230612	160200	4168778270	8860	8860	8860	8860	0
248	20230612	160100	4168778270	8860	8860	8860	8860	0
249	20230612	160000	4168778270	8860	8860	8860	8860	0
250	20230612	155900	4168778270	8860	8860	8860	8860	0
251	20230612	155800	4168778270	8860	8860	8860	8860	0
252	20230612	155700	4168778270	8860	8860	8860	8860	0
253	20230612	155600	4168778270	8860	8860	8860	8860	0
254	20230612	155500	4168778270	8860	8860	8860	8860	0
255	20230612	155400	4168778270	8860	8860	8860	8860	0
256	20230612	155300	4168778270	8860	8860	8860	8860	0
257	20230612	155200	4168778270	8860	8860	8860	8860	0
258	20230612	155100	4168778270	8860	8860	8860	8860	0
259	20230612	155000	4168778270	8860	8860	8860	8860	0
260	20230612	154900	4168778270	8860	8860	8860	8860	0
261	20230612	154800	4168778270	8860	8860	8860	8860	0
262	20230612	154700	4168778270	8860	8860	8860	8860	0
263	20230612	154600	4168778270	8860	8860	8860	8860	0
264	20230612	154500	4168778270	8860	8860	8860	8860	0
265	20230612	154400	4168778270	8860	8860	8860	8860	0
266	20230612	154300	4168778270	8860	8860	8860	8860	0
267	20230612	154200	4168778270	8860	8860	8860	8860	0
268	20230612	154100	4168778270	8860	8860	8860	8860	0
269	20230612	154000	4168778270	8860	8860	8860	8860	0
270	20230612	153900	4168778270	8860	8860	8860	8860	0
271	20230612	153800	4168778270	8860	8860	8860	8860	0
272	20230612	153700	4168778270	8860	8860	8860	8860	15523
273	20230612	153600	4168778270	8860	8860	8860	8860	0
274	20230612	153500	4168778270	8860	8860	8860	8860	0
275	20230612	153400	4168778270	8860	8860	8860	8860	0
276	20230612	153300	4168778270	8860	8860	8860	8860	0
277	20230612	153200	4168778270	8860	8860	8860	8860	0
278	20230612	153100	4168778270	8860	8860	8860	8860	0
279	20230612	153000	4168778270	8860	8860	8860	8860	15523
280	20230612	152900	4031244490	8880	8880	8880	8880	0
281	20230612	152800	4031244490	8880	8880	8880	8880	0
282	20230612	152700	4031244490	8880	8880	8880	8880	0
283	20230612	152600	4031244490	8880	8880	8880	8880	0
284	20230612	152500	4031244490	8880	8880	8880	8880	0
285	20230612	152400	4031244490	8880	8880	8880	8880	0
286	20230612	152300	4031244490	8880	8880	8880	8880	0
287	20230612	152200	4031244490	8880	8880	8880	8880	0
288	20230612	152100	4031244490	8880	8880	8880	8880	0
289	20230612	152000	4031244490	8880	8880	8880	8880	0
290	20230612	151900	4031244490	8880	8890	8890	8880	1252
291	20230612	151800	4020126530	8890	8880	8890	8880	361
292	20230612	151700	4016920050	8890	8900	8900	8890	289
293	20230612	151600	4014350770	8900	8900	8900	8900	33
294	20230612	151500	4014057070	8900	8900	8900	8900	1555
295	20230612	151400	4000217570	8900	8910	8910	8900	1128
296	20230612	151300	3990178090	8910	8910	8910	8900	411
297	20230612	151200	3986517080	8900	8900	8900	8900	330
298	20230612	151100	3983580080	8910	8910	8910	8910	51
299	20230612	151000	3983125670	8910	8900	8910	8900	2248
300	20230612	150900	3963116670	8900	8900	8900	8900	6
301	20230612	150800	3963063270	8880	8890	8890	8880	74
302	20230612	150700	3962406140	8900	8900	8900	8880	151
303	20230612	150600	3961063240	8870	8910	8910	8870	1552
304	20230612	150500	3947293040	8910	8910	8910	8910	1
305	20230612	150400	3947284130	8910	8870	8910	8870	2688
306	20230612	150300	3923426020	8870	8890	8890	8870	3519
307	20230612	150200	3892198850	8880	8910	8910	8880	6775
308	20230612	150100	3831931660	8910	8910	8910	8910	525
309	20230612	150000	3827253910	8910	8910	8910	8910	0
310	20230612	145900	3827253910	8910	8910	8910	8910	0
311	20230612	145800	3827253910	8910	8910	8910	8910	672
312	20230612	145700	3821266390	8910	8920	8920	8910	1130
313	20230612	145600	3811198080	8910	8910	8910	8910	449
314	20230612	145500	3807197490	8920	8920	8920	8910	1711
315	20230612	145400	3791949740	8920	8920	8920	8920	200
316	20230612	145300	3790165740	8920	8920	8920	8920	0
317	20230612	145200	3790165740	8920	8910	8920	8910	191
318	20230612	145100	3788463620	8910	8910	8910	8910	0
319	20230612	145000	3788463620	8910	8910	8930	8910	2229
320	20230612	144900	3768584170	8910	8910	8910	8910	150
321	20230612	144800	3767247670	8920	8920	8920	8920	342
322	20230612	144700	3764197030	8920	8920	8930	8920	688
323	20230612	144600	3758060050	8920	8920	8920	8910	212
324	20230612	144500	3756169050	8910	8910	8910	8900	800
325	20230612	144400	3749042050	8900	8900	8900	8900	0
326	20230612	144300	3749042050	8900	8910	8910	8900	550
327	20230612	144200	3744143390	8910	8920	8920	8910	51
328	20230612	144100	3743688970	8920	8920	8920	8920	0
329	20230612	144000	3743688970	8920	8920	8920	8920	1
330	20230612	143900	3743680050	8920	8920	8920	8920	59
331	20230612	143800	3743153770	8910	8930	8930	8910	71
332	20230612	143700	3742519800	8930	8920	8930	8910	5151
333	20230612	143600	3696617900	8920	8920	8920	8920	50
334	20230612	143500	3696171900	8920	8920	8920	8920	0
335	20230612	143400	3696171900	8920	8930	8930	8920	149
336	20230612	143300	3694842730	8930	8920	8930	8920	19
337	20230612	143200	3694673070	8930	8920	8930	8910	349
338	20230612	143100	3691561480	8910	8910	8910	8910	5020
339	20230612	143000	3646833280	8910	8910	8910	8910	9
340	20230612	142900	3646753090	8920	8930	8930	8920	8
341	20230612	142800	3646681660	8930	8920	8930	8910	601
342	20230612	142700	3641325510	8920	8930	8930	8920	12
343	20230612	142600	3641218390	8930	8930	8930	8920	708
344	20230612	142500	3634902950	8930	8930	8930	8930	1
345	20230612	142400	3634894020	8930	8930	8930	8930	365
346	20230612	142300	3631634570	8910	8910	8910	8910	105
347	20230612	142200	3630699020	8930	8930	8930	8930	6
348	20230612	142100	3630645440	8930	8930	8930	8930	5
349	20230612	142000	3630600790	8930	8930	8930	8930	99
350	20230612	141900	3629716720	8930	8920	8930	8920	578
351	20230612	141800	3624560910	8910	8910	8910	8910	2240
352	20230612	141700	3604602510	8920	8920	8920	8920	13
353	20230612	141600	3604486550	8910	8910	8910	8910	0
354	20230612	141500	3604486550	8910	8920	8920	8910	1405
355	20230612	141400	3591967960	8920	8920	8920	8920	74
356	20230612	141300	3591307880	8910	8910	8910	8910	0
357	20230612	141200	3591307880	8910	8920	8920	8910	350
358	20230612	141100	3588188380	8940	8940	8940	8940	12
359	20230612	141000	3588081100	8920	8940	8940	8920	516
360	20230612	140900	3583477050	8940	8940	8940	8940	2
361	20230612	140800	3583459170	8940	8940	8940	8940	1
362	20230612	140700	3583450230	8940	8940	8940	8940	2
363	20230612	140600	3583432350	8940	8940	8940	8940	7
364	20230612	140500	3583369770	8920	8910	8920	8910	101
365	20230612	140400	3582468860	8940	8910	8940	8910	12
366	20230612	140300	3582361910	8910	8940	8940	8910	166
367	20230612	140200	3580882760	8910	8920	8920	8910	1862
368	20230612	140100	3564279970	8910	8930	8930	8910	3908
369	20230612	140000	3529408130	8950	8950	8950	8950	101
370	20230612	135900	3528504180	8950	8930	8950	8930	655
371	20230612	135800	3522649030	8940	8940	8940	8940	218
372	20230612	135700	3520700110	8950	8950	8950	8950	5
373	20230612	135600	3520655360	8950	8950	8950	8950	5
374	20230612	135500	3520610610	8940	8940	8940	8940	333
375	20230612	135400	3517633590	8950	8950	8950	8950	6
376	20230612	135300	3517579890	8950	8950	8950	8950	1
377	20230612	135200	3517570940	8950	8930	8950	8930	110
378	20230612	135100	3516588440	8940	8940	8940	8940	10
379	20230612	135000	3516499040	8940	8940	8940	8940	1
380	20230612	134900	3516490100	8940	8940	8940	8930	86
381	20230612	134800	3515721370	8940	8940	8940	8930	41
382	20230612	134700	3515355210	8940	8940	8940	8930	48
383	20230612	134600	3514926420	8940	8940	8940	8930	141
384	20230612	134500	3513665900	8940	8940	8940	8940	100
385	20230612	134400	3512771900	8940	8950	8950	8940	407
386	20230612	134300	3509133300	8940	8950	8950	8940	102
387	20230612	134200	3508220420	8940	8950	8950	8940	88
388	20230612	134100	3507433590	8950	8950	8950	8950	100
389	20230612	134000	3506538590	8950	8950	8950	8940	267
390	20230612	133900	3504149940	8950	8950	8950	8950	20
391	20230612	133800	3503970940	8950	8940	8950	8940	148
392	20230612	133700	3502646350	8960	8950	8960	8950	300
393	20230612	133600	3499958850	8950	8950	8950	8950	17
394	20230612	133500	3499806700	8950	8950	8960	8950	110
395	20230612	133400	3498822190	8950	8940	8960	8940	263
396	20230612	133300	3496469360	8940	8940	8940	8940	52
397	20230612	133200	3496004480	8930	8930	8930	8930	159
398	20230612	133100	3494584610	8930	8940	8940	8930	15
399	20230612	133000	3494450610	8940	8950	8950	8940	20
400	20230612	132900	3494271710	8960	8960	8960	8950	61
401	20230612	132800	3493725250	8940	8960	8960	8940	41
402	20230612	132700	3493358100	8960	8910	8960	8910	2109
403	20230612	132600	3474523510	8910	8910	8910	8900	252
404	20230612	132500	3472279110	8910	8900	8910	8900	1254
405	20230612	132400	3461118470	8900	8890	8900	8890	396
406	20230612	132300	3457598010	8890	8880	8890	8880	54
407	20230612	132200	3457118370	8880	8880	8880	8880	216
408	20230612	132100	3455200290	8880	8880	8890	8880	109
409	20230612	132000	3454232350	8880	8870	8890	8870	217
410	20230612	131900	3452305700	8860	8860	8860	8860	93
411	20230612	131800	3451481720	8880	8860	8880	8860	678
412	20230612	131700	3445474500	8850	8890	8890	8850	14149
413	20230612	131600	3320007840	8890	8900	8900	8890	1267
414	20230612	131500	3308744050	8890	8900	8900	8890	2032
415	20230612	131400	3290672250	8900	8900	8900	8900	134
416	20230612	131300	3289479650	8900	8900	8900	8900	70
417	20230612	131200	3288856650	8910	8910	8910	8910	2
418	20230612	131100	3288838830	8900	8900	8900	8900	40
419	20230612	131000	3288482830	8900	8910	8920	8900	7
420	20230612	130900	3288420450	8890	8920	8920	8890	5023
421	20230612	130800	3243732310	8910	8910	8920	8910	836
422	20230612	130700	3236283450	8920	8910	8920	8910	329
423	20230612	130600	3233351750	8910	8920	8920	8910	93
424	20230612	130500	3232522620	8920	8920	8920	8920	50
425	20230612	130400	3232076620	8910	8920	8920	8910	35
426	20230612	130300	3231764620	8920	8920	8920	8920	50
427	20230612	130200	3231318620	8910	8910	8910	8910	0
428	20230612	130100	3231318620	8910	8910	8910	8910	310
429	20230612	130000	3228556520	8910	8920	8920	8910	156
430	20230612	125900	3227166510	8910	8920	8920	8910	110
431	20230612	125800	3226186310	8920	8920	8920	8920	304
432	20230612	125700	3223474630	8920	8920	8920	8920	313
433	20230612	125600	3220682670	8920	8920	8920	8920	2
434	20230612	125500	3220664830	8910	8910	8910	8910	205
435	20230612	125400	3218838280	8910	8910	8910	8900	596
436	20230612	125300	3213531350	8910	8910	8910	8900	195
437	20230612	125200	3211795220	8900	8920	8920	8900	101
438	20230612	125100	3210896300	8900	8910	8920	8900	1191
439	20230612	125000	3200284590	8920	8920	8920	8920	1
440	20230612	124900	3200275670	8920	8920	8920	8920	7
441	20230612	124800	3200213230	8920	8920	8920	8920	1
442	20230612	124700	3200204310	8920	8920	8920	8910	572
443	20230612	124600	3195102080	8910	8920	8920	8910	60
444	20230612	124500	3194567380	8920	8920	8920	8920	101
445	20230612	124400	3193666460	8920	8920	8920	8920	336
446	20230612	124300	3190669340	8910	8910	8910	8910	0
447	20230612	124200	3190669340	8910	8910	8910	8910	100
448	20230612	124100	3189778340	8920	8920	8920	8920	2
449	20230612	124000	3189760500	8920	8920	8920	8920	78
450	20230612	123900	3189064740	8920	8920	8920	8920	82
451	20230612	123800	3188333300	8920	8920	8920	8920	10
452	20230612	123700	3188244100	8930	8920	8930	8920	20
453	20230612	123600	3188065690	8920	8920	8920	8920	12
454	20230612	123500	3187958650	8920	8920	8920	8920	5
455	20230612	123400	3187914050	8920	8920	8920	8920	4
456	20230612	123300	3187878370	8910	8910	8920	8910	16
457	20230612	123200	3187735800	8900	8900	8900	8900	0
458	20230612	123100	3187735800	8900	8910	8910	8900	224
459	20230612	123000	3185741210	8910	8910	8910	8910	300
460	20230612	122900	3183068210	8910	8920	8930	8910	851
461	20230612	122800	3175473900	8920	8910	8920	8910	7
462	20230612	122700	3175411520	8910	8920	8920	8900	277
463	20230612	122600	3172944640	8910	8920	8920	8900	126
464	20230612	122500	3171823130	8910	8900	8910	8890	7826
465	20230612	122400	3102178150	8900	8910	8910	8900	5787
466	20230612	122300	3050672770	8910	8930	8930	8910	1238
467	20230612	122200	3039635850	8940	8940	8940	8940	5
468	20230612	122100	3039591150	8960	8960	8960	8960	11
469	20230612	122000	3039492590	8940	8910	8960	8910	2035
470	20230612	121900	3021359530	8910	8930	8930	8910	6014
471	20230612	121800	2967734990	8940	8940	8940	8940	82
472	20230612	121700	2967001910	8940	8940	8940	8940	656
473	20230612	121600	2961137270	8940	8930	8940	8930	227
474	20230612	121500	2959109000	8930	8940	8940	8920	1165
475	20230612	121400	2948703980	8940	8940	8940	8940	1
476	20230612	121300	2948695040	8950	8950	8950	8950	43
477	20230612	121200	2948310190	8940	8940	8940	8940	5
478	20230612	121100	2948265490	8940	8930	8940	8930	455
479	20230612	121000	2944202230	8930	8940	8940	8930	84
480	20230612	120900	2943452090	8940	8940	8940	8940	13
481	20230612	120800	2943335870	8940	8930	8940	8930	270
482	20230612	120700	2940924230	8930	8940	8940	8930	755
483	20230612	120600	2934182010	8930	8940	8940	8930	1134
484	20230612	120500	2924047800	8940	8940	8940	8940	90
485	20230612	120400	2923243200	8940	8960	8960	8940	326
486	20230612	120300	2920328660	8960	8950	8960	8950	5
487	20230612	120200	2920283880	8930	8940	8940	8930	548
488	20230612	120100	2915386600	8950	8960	8960	8950	25
489	20230612	120000	2915162800	8960	8940	8960	8940	20
490	20230612	115900	2914983620	8970	8970	8970	8970	117
491	20230612	115800	2913934130	8930	8930	8930	8930	53
492	20230612	115700	2913460840	8930	8930	8990	8930	60
493	20230612	115600	2912924280	8920	8950	8950	8910	7625
494	20230612	115500	2844885590	8960	8960	8970	8960	179
495	20230612	115400	2843281250	8950	8960	8960	8950	248
496	20230612	115300	2841061350	8960	8950	8960	8950	62
497	20230612	115200	2840505950	8950	8950	8950	8940	23
498	20230612	115100	2840300270	8950	8950	8950	8950	31
499	20230612	115000	2840022820	8940	8950	8960	8940	442
500	20230612	114900	2836069800	8950	8940	8950	8940	304
501	20230612	114800	2833351940	8950	8960	8960	8950	856
502	20230612	114700	2825690730	8950	8950	8950	8950	1
503	20230612	114600	2825681780	8970	8970	8970	8970	0
504	20230612	114500	2825681780	8970	8940	8970	8940	190
505	20230612	114400	2823981680	8940	8950	8950	8940	2074
506	20230612	114300	2805428170	8950	8990	8990	8950	301
507	20230612	114200	2802732980	8990	8960	8990	8940	3584
508	20230612	114100	2770629710	8970	8960	8970	8960	102
509	20230612	114000	2769715690	8960	8970	8970	8950	2767
510	20230612	113900	2744932860	8970	8970	8970	8970	211
511	20230612	113800	2743040190	8960	8970	8970	8960	572
512	20230612	113700	2737912060	8950	8950	8950	8950	253
513	20230612	113600	2735647710	8990	8990	8990	8990	101
514	20230612	113500	2734739720	8990	8990	8990	8950	1417
515	20230612	113400	2722046370	8990	8960	8990	8960	113
516	20230612	113300	2721033500	8950	8990	8990	8950	4721
517	20230612	113200	2678714500	8990	8990	8990	8980	357
518	20230612	113100	2675505340	8990	9010	9010	8990	406
519	20230612	113000	2671852260	9000	9000	9000	8980	260
520	20230612	112900	2669515220	8980	8980	9010	8950	3427
521	20230612	112800	2638786990	8980	9020	9020	8980	4498
522	20230612	112700	2598333600	9020	9030	9030	9020	2726
523	20230612	112600	2573737940	9060	9030	9090	9000	5257
524	20230612	112500	2526201950	9030	9070	9070	9030	271
525	20230612	112400	2523752480	9070	9000	9070	9000	952
526	20230612	112300	2515161380	9000	9040	9050	8990	8300
527	20230612	112200	2440358040	9040	9100	9130	8980	14679
528	20230612	112100	2307259610	9100	9000	9150	9000	12813
529	20230612	112000	2190601620	9010	9010	9010	8970	2845
530	20230612	111900	2165021340	9010	9080	9080	9000	3132
531	20230612	111800	2136705670	9080	9030	9090	9000	4839
532	20230612	111700	2093040300	9020	9110	9120	9010	12426
533	20230612	111600	1980164700	9070	9050	9150	8970	29396
534	20230612	111500	1714681830	9050	8940	9400	8930	76781
535	20230612	111400	1006582420	8940	8940	8940	8930	302
536	20230612	111300	1003883540	8930	8940	8940	8930	204
537	20230612	111200	1002061800	8920	8920	8930	8910	2513
538	20230612	111100	979650730	8920	8940	8940	8920	952
539	20230612	111000	971158850	8910	8920	8940	8910	160
540	20230612	110900	969732880	8940	8940	8940	8940	11
541	20230612	110800	969634540	8940	8920	8940	8920	5
542	20230612	110700	969589920	8940	8940	8940	8910	124
543	20230612	110600	968484550	8940	8920	8940	8920	12
544	20230612	110500	968377470	8940	8940	8940	8920	511
545	20230612	110400	963809210	8900	8920	8940	8900	222
546	20230612	110300	961831950	8940	8920	8940	8900	7490
547	20230612	110200	895142200	8940	8940	8940	8930	106
548	20230612	110100	894195570	8950	8930	8950	8930	257
549	20230612	110000	891900420	8930	8930	8930	8900	1021
550	20230612	105900	882805810	8930	8910	8930	8910	2284
551	20230612	105800	862454510	8920	8920	8920	8910	1362
552	20230612	105700	850318940	8920	8920	8920	8920	307
553	20230612	105600	847580500	8920	8920	8920	8920	135
554	20230612	105500	846376300	8910	8930	8930	8910	1305
555	20230612	105400	834746780	8930	8930	8930	8930	17
556	20230612	105300	834594970	8930	8930	8930	8930	95
557	20230612	105200	833746620	8930	8920	8930	8920	157
558	20230612	105100	832346170	8920	8920	8920	8920	21
559	20230612	105000	832158850	8920	8920	8920	8920	0
560	20230612	104900	832158850	8920	8920	8920	8910	87
561	20230612	104800	831383110	8920	8920	8920	8920	2
562	20230612	104700	831365270	8920	8920	8920	8920	100
563	20230612	104600	830473270	8920	8920	8920	8910	600
564	20230612	104500	825126970	8930	8930	8930	8930	45
565	20230612	104400	824725120	8920	8920	8920	8910	74
566	20230612	104300	824065160	8920	8920	8920	8920	596
567	20230612	104200	818748840	8920	8920	8920	8920	200
568	20230612	104100	816964840	8920	8920	8920	8920	36
569	20230612	104000	816643720	8920	8920	8920	8920	61
570	20230612	103900	816099600	8920	8930	8930	8920	48
571	20230612	103800	815671430	8920	8940	8940	8920	12
572	20230612	103700	815564360	8940	8940	8940	8940	1
573	20230612	103600	815555420	8940	8940	8940	8940	1
574	20230612	103500	815546480	8910	8930	8950	8910	2024
575	20230612	103400	797493980	8930	8930	8930	8930	0
576	20230612	103300	797493980	8930	8930	8930	8930	7
577	20230612	103200	797431470	8930	8930	8930	8930	0
578	20230612	103100	797431470	8930	8960	8960	8930	53
579	20230612	103000	796958150	8960	8960	8960	8960	100
580	20230612	102900	796062150	8960	8960	8960	8960	10
581	20230612	102800	795972550	8930	8930	8930	8930	72
582	20230612	102700	795329590	8960	8920	8960	8910	130
583	20230612	102600	794168660	8910	8930	8930	8910	1000
584	20230612	102500	785249360	8930	8930	8930	8930	11
585	20230612	102400	785151130	8920	8920	8920	8920	195
586	20230612	102300	783411730	8910	8920	8930	8910	720
587	20230612	102200	776990470	8930	8940	8940	8930	157
588	20230612	102100	775587880	8930	8930	8930	8930	0
589	20230612	102000	775587880	8930	8930	8930	8930	4
590	20230612	101900	775552160	8930	8930	8930	8930	260
591	20230612	101800	773230360	8930	8930	8930	8930	13
592	20230612	101700	773114270	8920	8920	8920	8920	134
593	20230612	101600	771918990	8920	8920	8920	8920	57
594	20230612	101500	771410550	8920	8920	8920	8920	0
595	20230612	101400	771410550	8920	8940	8940	8910	1414
596	20230612	101300	758802740	8910	8920	8920	8910	978
597	20230612	101200	750083760	8910	8940	8940	8910	196
598	20230612	101100	748335230	8950	8950	8960	8950	5
599	20230612	101000	748290470	8960	8940	8960	8910	3096
600	20230612	100900	720666780	8930	8960	8960	8930	51
601	20230612	100800	720209850	8920	8960	8960	8920	126
602	20230612	100700	719084030	8960	8960	8960	8960	1
603	20230612	100600	719075070	8970	8970	8970	8970	0
604	20230612	100500	719075070	8970	8970	8970	8960	30
605	20230612	100400	718806030	8970	8990	8990	8970	6
606	20230612	100300	718752190	8990	8990	8990	8990	140
607	20230612	100200	717493590	8990	8960	8990	8960	2369
608	20230612	100100	696216430	8940	8930	8960	8930	229
609	20230612	100000	694170070	8920	8920	8930	8920	286
610	20230612	095900	691616520	8920	8930	8930	8920	16
611	20230612	095800	691473760	8930	8940	8940	8930	104
612	20230612	095700	690544770	8940	8940	8940	8940	0
613	20230612	095600	690544770	8940	8940	8940	8940	55
614	20230612	095500	690053070	8940	8960	8960	8940	15
615	20230612	095400	689918770	8960	8920	8960	8920	1605
616	20230612	095300	675601970	8920	8920	8920	8920	70
617	20230612	095200	674977570	8910	8930	8930	8910	2031
618	20230612	095100	656862930	8930	8950	8980	8930	321
619	20230612	095000	653992750	8960	8950	8980	8950	531
620	20230612	094900	649236660	8960	8960	8990	8960	90
621	20230612	094800	648429720	8950	8980	8980	8950	7
622	20230612	094700	648367040	8980	8960	8980	8960	1015
623	20230612	094600	639252400	8920	8930	8940	8920	201
624	20230612	094500	637459320	8920	8920	8920	8920	31
625	20230612	094400	637182800	8910	8910	8920	8900	2101
626	20230612	094300	618470950	8910	8930	8940	8910	5867
627	20230612	094200	566111600	8940	8940	8940	8930	1042
628	20230612	094100	556797120	8940	8950	8950	8940	1183
629	20230612	094000	546218850	8950	8950	8950	8950	200
630	20230612	093900	544428850	8950	8950	8950	8940	1257
631	20230612	093800	533182460	8950	8950	8950	8950	226
632	20230612	093700	531159760	8950	8940	8950	8940	259
633	20230612	093600	528843710	8950	8980	8980	8950	3851
634	20230612	093500	494359730	8990	8990	8990	8990	6
635	20230612	093400	494305790	8990	8960	8990	8960	3
636	20230612	093300	494278850	8990	8960	8990	8960	437
637	20230612	093200	490363300	8960	8970	8970	8960	399
638	20230612	093100	486788200	8960	8980	8980	8960	795
639	20230612	093000	479653360	8980	8980	8980	8980	98
640	20230612	092900	478773320	8970	8970	8970	8970	947
641	20230612	092800	470278730	8950	8950	8950	8950	1503
642	20230612	092700	456826880	8950	8960	8960	8940	924
643	20230612	092600	448558220	8960	8970	8970	8950	148
644	20230612	092500	447232290	8940	8970	8970	8940	101
645	20230612	092400	446328550	8940	8970	8970	8940	282
646	20230612	092300	443804970	8970	8970	8970	8940	7263
647	20230612	092200	378769780	8970	8970	8970	8960	201
648	20230612	092100	376966870	8970	8970	8970	8960	635
649	20230612	092000	371270930	8970	8970	8980	8960	897
650	20230612	091900	363224690	8980	8980	8990	8980	407
651	20230612	091800	359569810	8980	8980	8990	8980	2981
652	20230612	091700	332799670	8980	8980	8980	8980	235
653	20230612	091600	330689370	8980	8960	8980	8960	248
654	20230612	091500	328466110	8960	8960	8960	8940	2374
655	20230612	091400	307237770	8980	8990	8990	8950	1153
656	20230612	091300	296916210	8990	9000	9000	8950	1087
657	20230612	091200	287172320	9000	8970	9000	8960	869
658	20230612	091100	279375880	8990	8970	9020	8930	3538
659	20230612	091000	247704120	8990	9020	9020	8980	10250
660	20230612	090900	155549880	9030	9020	9040	9020	457
661	20230612	090800	151427380	9030	9050	9050	9030	1739
662	20230612	090700	135705090	9050	9060	9060	9050	1614
663	20230612	090600	121093360	9080	9040	9080	9040	1459
664	20230612	090500	107902440	9040	9030	9040	9030	226
665	20230612	090400	105860460	9030	9040	9040	9020	703
666	20230612	090300	99515220	9040	9030	9040	9030	380
667	20230612	090200	96082210	9040	9040	9040	9000	1943
668	20230612	090100	78585850	9040	9100	9100	9040	4858
669	20230612	090000	34499270	9100	9090	9100	9090	3769