KissMeData/215100/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191000	452382070	5650	5650	5650	5650	433
3	20230612	190900	452382070	5650	5650	5650	5650	0
4	20230612	190800	452382070	5650	5650	5650	5650	0
5	20230612	190700	452382070	5650	5650	5650	5650	0
6	20230612	190600	452382070	5650	5650	5650	5650	0
7	20230612	190500	452382070	5650	5650	5650	5650	0
8	20230612	190400	452382070	5650	5650	5650	5650	0
9	20230612	190300	452382070	5650	5650	5650	5650	0
10	20230612	190200	452382070	5650	5650	5650	5650	0
11	20230612	190100	452382070	5650	5650	5650	5650	0
12	20230612	190000	452382070	5650	5650	5650	5650	0
13	20230612	185900	452382070	5650	5650	5650	5650	0
14	20230612	185800	452382070	5650	5650	5650	5650	0
15	20230612	185700	452382070	5650	5650	5650	5650	0
16	20230612	185600	452382070	5650	5650	5650	5650	0
17	20230612	185500	452382070	5650	5650	5650	5650	0
18	20230612	185400	452382070	5650	5650	5650	5650	0
19	20230612	185300	452382070	5650	5650	5650	5650	0
20	20230612	185200	452382070	5650	5650	5650	5650	0
21	20230612	185100	452382070	5650	5650	5650	5650	0
22	20230612	185000	452382070	5650	5650	5650	5650	0
23	20230612	184900	452382070	5650	5650	5650	5650	0
24	20230612	184800	452382070	5650	5650	5650	5650	0
25	20230612	184700	452382070	5650	5650	5650	5650	0
26	20230612	184600	452382070	5650	5650	5650	5650	0
27	20230612	184500	452382070	5650	5650	5650	5650	0
28	20230612	184400	452382070	5650	5650	5650	5650	0
29	20230612	184300	452382070	5650	5650	5650	5650	0
30	20230612	184200	452382070	5650	5650	5650	5650	0
31	20230612	184100	452382070	5650	5650	5650	5650	0
32	20230612	184000	452382070	5650	5650	5650	5650	433
33	20230612	183900	452382070	5650	5650	5650	5650	0
34	20230612	183800	452382070	5650	5650	5650	5650	0
35	20230612	183700	452382070	5650	5650	5650	5650	0
36	20230612	183600	452382070	5650	5650	5650	5650	0
37	20230612	183500	452382070	5650	5650	5650	5650	0
38	20230612	183400	452382070	5650	5650	5650	5650	0
39	20230612	183300	452382070	5650	5650	5650	5650	0
40	20230612	183200	452382070	5650	5650	5650	5650	0
41	20230612	183100	452382070	5650	5650	5650	5650	0
42	20230612	183000	452382070	5650	5650	5650	5650	0
43	20230612	182900	452382070	5650	5650	5650	5650	0
44	20230612	182800	452382070	5650	5650	5650	5650	0
45	20230612	182700	452382070	5650	5650	5650	5650	0
46	20230612	182600	452382070	5650	5650	5650	5650	0
47	20230612	182500	452382070	5650	5650	5650	5650	0
48	20230612	182400	452382070	5650	5650	5650	5650	0
49	20230612	182300	452382070	5650	5650	5650	5650	0
50	20230612	182200	452382070	5650	5650	5650	5650	0
51	20230612	182100	452382070	5650	5650	5650	5650	0
52	20230612	182000	452382070	5650	5650	5650	5650	0
53	20230612	181900	452382070	5650	5650	5650	5650	0
54	20230612	181800	452382070	5650	5650	5650	5650	0
55	20230612	181700	452382070	5650	5650	5650	5650	0
56	20230612	181600	452382070	5650	5650	5650	5650	0
57	20230612	181500	452382070	5650	5650	5650	5650	0
58	20230612	181400	452382070	5650	5650	5650	5650	0
59	20230612	181300	452382070	5650	5650	5650	5650	0
60	20230612	181200	452382070	5650	5650	5650	5650	0
61	20230612	181100	452382070	5650	5650	5650	5650	0
62	20230612	181000	452382070	5650	5650	5650	5650	433
63	20230612	180900	452382070	5650	5650	5650	5650	0
64	20230612	180800	452382070	5650	5650	5650	5650	0
65	20230612	180700	452382070	5650	5650	5650	5650	0
66	20230612	180600	452382070	5650	5650	5650	5650	0
67	20230612	180500	452382070	5650	5650	5650	5650	0
68	20230612	180400	452382070	5650	5650	5650	5650	0
69	20230612	180300	452382070	5650	5650	5650	5650	0
70	20230612	180200	452382070	5650	5650	5650	5650	0
71	20230612	180100	452382070	5650	5650	5650	5650	0
72	20230612	180000	452382070	5650	5650	5650	5650	0
73	20230612	175900	452382070	5650	5650	5650	5650	0
74	20230612	175800	452382070	5650	5650	5650	5650	0
75	20230612	175700	452382070	5650	5650	5650	5650	0
76	20230612	175600	452382070	5650	5650	5650	5650	0
77	20230612	175500	452382070	5650	5650	5650	5650	0
78	20230612	175400	452382070	5650	5650	5650	5650	0
79	20230612	175300	452382070	5650	5650	5650	5650	0
80	20230612	175200	452382070	5650	5650	5650	5650	0
81	20230612	175100	452382070	5650	5650	5650	5650	0
82	20230612	175000	452382070	5650	5650	5650	5650	0
83	20230612	174900	452382070	5650	5650	5650	5650	0
84	20230612	174800	452382070	5650	5650	5650	5650	0
85	20230612	174700	452382070	5650	5650	5650	5650	0
86	20230612	174600	452382070	5650	5650	5650	5650	0
87	20230612	174500	452382070	5650	5650	5650	5650	0
88	20230612	174400	452382070	5650	5650	5650	5650	0
89	20230612	174300	452382070	5650	5650	5650	5650	0
90	20230612	174200	452382070	5650	5650	5650	5650	0
91	20230612	174100	452382070	5650	5650	5650	5650	0
92	20230612	174000	452382070	5650	5650	5650	5650	433
93	20230612	173900	452382070	5650	5650	5650	5650	0
94	20230612	173800	452382070	5650	5650	5650	5650	0
95	20230612	173700	452382070	5650	5650	5650	5650	0
96	20230612	173600	452382070	5650	5650	5650	5650	0
97	20230612	173500	452382070	5650	5650	5650	5650	0
98	20230612	173400	452382070	5650	5650	5650	5650	0
99	20230612	173300	452382070	5650	5650	5650	5650	0
100	20230612	173200	452382070	5650	5650	5650	5650	0
101	20230612	173100	452382070	5650	5650	5650	5650	0
102	20230612	173000	452382070	5650	5650	5650	5650	0
103	20230612	172900	452382070	5650	5650	5650	5650	0
104	20230612	172800	452382070	5650	5650	5650	5650	0
105	20230612	172700	452382070	5650	5650	5650	5650	0
106	20230612	172600	452382070	5650	5650	5650	5650	0
107	20230612	172500	452382070	5650	5650	5650	5650	0
108	20230612	172400	452382070	5650	5650	5650	5650	0
109	20230612	172300	452382070	5650	5650	5650	5650	0
110	20230612	172200	452382070	5650	5650	5650	5650	0
111	20230612	172100	452382070	5650	5650	5650	5650	0
112	20230612	172000	452382070	5650	5650	5650	5650	0
113	20230612	171900	452382070	5650	5650	5650	5650	0
114	20230612	171800	452382070	5650	5650	5650	5650	0
115	20230612	171700	452382070	5650	5650	5650	5650	0
116	20230612	171600	452382070	5650	5650	5650	5650	0
117	20230612	171500	452382070	5650	5650	5650	5650	0
118	20230612	171400	452382070	5650	5650	5650	5650	0
119	20230612	171300	452382070	5650	5650	5650	5650	0
120	20230612	171200	452382070	5650	5650	5650	5650	0
121	20230612	171100	452382070	5650	5650	5650	5650	0
122	20230612	171000	452382070	5650	5650	5650	5650	433
123	20230612	170900	452382070	5650	5650	5650	5650	0
124	20230612	170800	452382070	5650	5650	5650	5650	0
125	20230612	170700	452382070	5650	5650	5650	5650	0
126	20230612	170600	452382070	5650	5650	5650	5650	0
127	20230612	170500	452382070	5650	5650	5650	5650	0
128	20230612	170400	452382070	5650	5650	5650	5650	0
129	20230612	170300	452382070	5650	5650	5650	5650	0
130	20230612	170200	452382070	5650	5650	5650	5650	0
131	20230612	170100	452382070	5650	5650	5650	5650	0
132	20230612	170000	452382070	5650	5650	5650	5650	0
133	20230612	165900	452382070	5650	5650	5650	5650	0
134	20230612	165800	452382070	5650	5650	5650	5650	0
135	20230612	165700	452382070	5650	5650	5650	5650	0
136	20230612	165600	452382070	5650	5650	5650	5650	0
137	20230612	165500	452382070	5650	5650	5650	5650	0
138	20230612	165400	452382070	5650	5650	5650	5650	0
139	20230612	165300	452382070	5650	5650	5650	5650	0
140	20230612	165200	452382070	5650	5650	5650	5650	0
141	20230612	165100	452382070	5650	5650	5650	5650	0
142	20230612	165000	452382070	5650	5650	5650	5650	0
143	20230612	164900	452382070	5650	5650	5650	5650	0
144	20230612	164800	452382070	5650	5650	5650	5650	0
145	20230612	164700	452382070	5650	5650	5650	5650	0
146	20230612	164600	452382070	5650	5650	5650	5650	0
147	20230612	164500	452382070	5650	5650	5650	5650	0
148	20230612	164400	452382070	5650	5650	5650	5650	0
149	20230612	164300	452382070	5650	5650	5650	5650	0
150	20230612	164200	452382070	5650	5650	5650	5650	0
151	20230612	164100	452382070	5650	5650	5650	5650	0
152	20230612	164000	452382070	5650	5650	5650	5650	433
153	20230612	163900	452382070	5650	5650	5650	5650	0
154	20230612	163800	452382070	5650	5650	5650	5650	0
155	20230612	163700	452382070	5650	5650	5650	5650	0
156	20230612	163600	452382070	5650	5650	5650	5650	0
157	20230612	163500	452382070	5650	5650	5650	5650	0
158	20230612	163400	452382070	5650	5650	5650	5650	0
159	20230612	163300	452382070	5650	5650	5650	5650	0
160	20230612	163200	452382070	5650	5650	5650	5650	0
161	20230612	163100	452382070	5650	5650	5650	5650	0
162	20230612	163000	452382070	5650	5650	5650	5650	0
163	20230612	162900	452382070	5650	5650	5650	5650	0
164	20230612	162800	452382070	5650	5650	5650	5650	0
165	20230612	162700	452382070	5650	5650	5650	5650	0
166	20230612	162600	452382070	5650	5650	5650	5650	0
167	20230612	162500	452382070	5650	5650	5650	5650	0
168	20230612	162400	452382070	5650	5650	5650	5650	0
169	20230612	162300	452382070	5650	5650	5650	5650	0
170	20230612	162200	452382070	5650	5650	5650	5650	0
171	20230612	162100	452382070	5650	5650	5650	5650	0
172	20230612	162000	452382070	5650	5650	5650	5650	0
173	20230612	161900	452382070	5650	5650	5650	5650	0
174	20230612	161800	452382070	5650	5650	5650	5650	0
175	20230612	161700	452382070	5650	5650	5650	5650	0
176	20230612	161600	452382070	5650	5650	5650	5650	0
177	20230612	161500	452382070	5650	5650	5650	5650	0
178	20230612	161400	452382070	5650	5650	5650	5650	0
179	20230612	161300	452382070	5650	5650	5650	5650	0
180	20230612	161200	452382070	5650	5650	5650	5650	0
181	20230612	161100	452382070	5650	5650	5650	5650	0
182	20230612	161000	452382070	5650	5650	5650	5650	433
183	20230612	160900	452382070	5650	5650	5650	5650	0
184	20230612	160800	452382070	5650	5650	5650	5650	0
185	20230612	160700	452382070	5650	5650	5650	5650	0
186	20230612	160600	452382070	5650	5650	5650	5650	0
187	20230612	160500	452382070	5650	5650	5650	5650	0
188	20230612	160400	452382070	5650	5650	5650	5650	0
189	20230612	160300	452382070	5650	5650	5650	5650	0
190	20230612	160200	452382070	5650	5650	5650	5650	0
191	20230612	160100	452382070	5650	5650	5650	5650	0
192	20230612	160000	452382070	5650	5650	5650	5650	0
193	20230612	155900	452382070	5650	5650	5650	5650	0
194	20230612	155800	452382070	5650	5650	5650	5650	0
195	20230612	155700	452382070	5650	5650	5650	5650	0
196	20230612	155600	452382070	5650	5650	5650	5650	0
197	20230612	155500	452382070	5650	5650	5650	5650	0
198	20230612	155400	452382070	5650	5650	5650	5650	0
199	20230612	155300	452382070	5650	5650	5650	5650	0
200	20230612	155200	452382070	5650	5650	5650	5650	0
201	20230612	155100	452382070	5650	5650	5650	5650	0
202	20230612	155000	452382070	5650	5650	5650	5650	0
203	20230612	154900	452382070	5650	5650	5650	5650	0
204	20230612	154800	452382070	5650	5650	5650	5650	0
205	20230612	154700	452382070	5650	5650	5650	5650	0
206	20230612	154600	452382070	5650	5650	5650	5650	0
207	20230612	154500	452382070	5650	5650	5650	5650	0
208	20230612	154400	452382070	5650	5650	5650	5650	0
209	20230612	154300	452382070	5650	5650	5650	5650	0
210	20230612	154200	452382070	5650	5650	5650	5650	0
211	20230612	154100	452382070	5650	5650	5650	5650	0
212	20230612	154000	452382070	5650	5650	5650	5650	433
213	20230612	153900	452382070	5650	5650	5650	5650	0
214	20230612	153800	452382070	5650	5650	5650	5650	0
215	20230612	153700	452382070	5650	5650	5650	5650	0
216	20230612	153600	452382070	5650	5650	5650	5650	0
217	20230612	153500	452382070	5650	5650	5650	5650	0
218	20230612	153400	452382070	5650	5650	5650	5650	0
219	20230612	153300	452382070	5650	5650	5650	5650	0
220	20230612	153200	452382070	5650	5650	5650	5650	0
221	20230612	153100	452382070	5650	5650	5650	5650	0
222	20230612	153000	452382070	5650	5650	5650	5650	433
223	20230612	152900	449935620	5650	5650	5650	5650	0
224	20230612	152800	449935620	5650	5650	5650	5650	0
225	20230612	152700	449935620	5650	5650	5650	5650	0
226	20230612	152600	449935620	5650	5650	5650	5650	0
227	20230612	152500	449935620	5650	5650	5650	5650	0
228	20230612	152400	449935620	5650	5650	5650	5650	0
229	20230612	152300	449935620	5650	5650	5650	5650	0
230	20230612	152200	449935620	5650	5650	5650	5650	0
231	20230612	152100	449935620	5650	5650	5650	5650	0
232	20230612	152000	449935620	5650	5650	5650	5650	0
233	20230612	151900	449935620	5650	5640	5650	5640	68
234	20230612	151800	449551810	5640	5640	5640	5640	0
235	20230612	151700	449551810	5640	5640	5640	5640	68
236	20230612	151600	449168290	5640	5640	5640	5640	51
237	20230612	151500	448880650	5640	5640	5640	5640	0
238	20230612	151400	448880650	5640	5640	5640	5640	18
239	20230612	151300	448779130	5640	5640	5640	5640	1
240	20230612	151200	448773490	5640	5640	5640	5640	6
241	20230612	151100	448739650	5640	5640	5640	5640	0
242	20230612	151000	448739650	5640	5640	5640	5640	21
243	20230612	150900	448621210	5640	5640	5640	5640	1
244	20230612	150800	448615570	5640	5640	5640	5640	1
245	20230612	150700	448609930	5640	5640	5640	5640	13
246	20230612	150600	448536610	5640	5630	5640	5630	31
247	20230612	150500	448361970	5630	5630	5630	5630	0
248	20230612	150400	448361970	5630	5640	5640	5630	21
249	20230612	150300	448243730	5630	5640	5640	5630	1084
250	20230612	150200	442140790	5640	5640	5640	5640	1
251	20230612	150100	442135150	5640	5640	5640	5640	459
252	20230612	150000	439546390	5640	5630	5640	5630	18
253	20230612	145900	439444980	5630	5630	5630	5630	0
254	20230612	145800	439444980	5630	5630	5630	5630	0
255	20230612	145700	439444980	5630	5630	5630	5630	0
256	20230612	145600	439444980	5630	5630	5630	5630	0
257	20230612	145500	439444980	5630	5630	5630	5630	98
258	20230612	145400	438893240	5630	5630	5630	5630	0
259	20230612	145300	438893240	5630	5630	5630	5630	105
260	20230612	145200	438302090	5630	5630	5630	5630	0
261	20230612	145100	438302090	5630	5630	5630	5630	1
262	20230612	145000	438296460	5650	5650	5650	5650	65
263	20230612	144900	437929210	5630	5650	5650	5630	15
264	20230612	144800	437844560	5630	5630	5630	5630	67
265	20230612	144700	437467350	5630	5630	5630	5630	10
266	20230612	144600	437411050	5650	5650	5650	5650	21
267	20230612	144500	437292400	5650	5640	5650	5640	191
268	20230612	144400	436213440	5640	5630	5640	5630	2
269	20230612	144300	436202170	5620	5620	5620	5620	0
270	20230612	144200	436202170	5620	5620	5620	5620	200
271	20230612	144100	435078170	5620	5620	5620	5620	0
272	20230612	144000	435078170	5620	5630	5630	5620	52
273	20230612	143900	434785640	5620	5620	5620	5620	0
274	20230612	143800	434785640	5620	5620	5620	5620	0
275	20230612	143700	434785640	5620	5620	5620	5620	0
276	20230612	143600	434785640	5620	5630	5630	5620	875
277	20230612	143500	429863690	5650	5650	5650	5650	0
278	20230612	143400	429863690	5650	5630	5650	5630	61
279	20230612	143300	429519240	5630	5630	5630	5630	5
280	20230612	143200	429491090	5620	5620	5620	5620	0
281	20230612	143100	429491090	5620	5620	5620	5620	0
282	20230612	143000	429491090	5620	5640	5650	5620	1509
283	20230612	142900	420990960	5630	5640	5640	5630	43
284	20230612	142800	420748460	5640	5630	5640	5630	121
285	20230612	142700	420067020	5630	5630	5630	5630	0
286	20230612	142600	420067020	5630	5630	5630	5630	14
287	20230612	142500	419988200	5640	5640	5640	5640	7
288	20230612	142400	419948720	5640	5640	5640	5640	0
289	20230612	142300	419948720	5640	5640	5640	5640	0
290	20230612	142200	419948720	5640	5640	5640	5640	11
291	20230612	142100	419886680	5630	5630	5630	5630	140
292	20230612	142000	419098480	5630	5630	5630	5630	0
293	20230612	141900	419098480	5630	5630	5630	5630	703
294	20230612	141800	415140590	5630	5630	5630	5630	0
295	20230612	141700	415140590	5630	5630	5630	5630	0
296	20230612	141600	415140590	5630	5630	5630	5630	220
297	20230612	141500	413901990	5640	5640	5640	5640	100
298	20230612	141400	413337990	5640	5640	5640	5640	2
299	20230612	141300	413326710	5620	5640	5640	5620	81
300	20230612	141200	412871070	5640	5640	5640	5640	24
301	20230612	141100	412735710	5640	5640	5640	5640	90
302	20230612	141000	412228110	5630	5630	5630	5630	1
303	20230612	140900	412222480	5630	5630	5630	5630	100
304	20230612	140800	411659480	5630	5630	5630	5630	0
305	20230612	140700	411659480	5630	5630	5630	5630	10
306	20230612	140600	411603180	5630	5630	5630	5630	183
307	20230612	140500	410572890	5630	5630	5630	5630	27
308	20230612	140400	410420880	5640	5640	5640	5640	0
309	20230612	140300	410420880	5640	5640	5640	5640	5
310	20230612	140200	410392680	5640	5640	5640	5640	5
311	20230612	140100	410364480	5620	5630	5630	5620	861
312	20230612	140000	405517230	5630	5630	5630	5630	0
313	20230612	135900	405517230	5630	5630	5630	5630	3
314	20230612	135800	405500340	5640	5640	5640	5640	5
315	20230612	135700	405472140	5640	5640	5640	5640	0
316	20230612	135600	405472140	5640	5640	5640	5640	20
317	20230612	135500	405359340	5630	5640	5640	5630	79
318	20230612	135400	404913800	5640	5630	5640	5630	5
319	20230612	135300	404885630	5630	5630	5630	5630	4
320	20230612	135200	404863110	5630	5630	5630	5630	88
321	20230612	135100	404367670	5630	5630	5630	5630	0
322	20230612	135000	404367670	5630	5630	5630	5630	0
323	20230612	134900	404367670	5630	5630	5630	5630	10
324	20230612	134800	404311370	5630	5630	5630	5630	8
325	20230612	134700	404266330	5620	5620	5620	5620	0
326	20230612	134600	404266330	5620	5620	5620	5620	0
327	20230612	134500	404266330	5620	5620	5620	5620	269
328	20230612	134400	402754550	5620	5620	5620	5620	66
329	20230612	134300	402383630	5630	5630	5630	5630	0
330	20230612	134200	402383630	5630	5630	5630	5630	0
331	20230612	134100	402383630	5630	5630	5630	5630	56
332	20230612	134000	402068350	5630	5630	5630	5630	33
333	20230612	133900	401882560	5630	5640	5640	5630	165
334	20230612	133800	400953460	5640	5640	5640	5640	375
335	20230612	133700	398838460	5640	5630	5640	5630	288
336	20230612	133600	397216920	5620	5620	5620	5620	0
337	20230612	133500	397216920	5620	5630	5630	5620	41
338	20230612	133400	396986480	5620	5620	5620	5620	80
339	20230612	133300	396536880	5620	5620	5620	5620	0
340	20230612	133200	396536880	5620	5620	5620	5620	5
341	20230612	133100	396508780	5620	5630	5630	5620	746
342	20230612	133000	392308930	5630	5630	5630	5630	4
343	20230612	132900	392286410	5630	5630	5630	5630	210
344	20230612	132800	391104110	5630	5630	5630	5630	5
345	20230612	132700	391075960	5630	5630	5630	5630	0
346	20230612	132600	391075960	5630	5630	5630	5620	108
347	20230612	132500	390467980	5620	5620	5620	5620	1
348	20230612	132400	390462360	5620	5620	5620	5620	0
349	20230612	132300	390462360	5620	5620	5620	5620	3
350	20230612	132200	390445500	5620	5620	5620	5620	3
351	20230612	132100	390428640	5620	5630	5630	5620	103
352	20230612	132000	389848770	5620	5620	5620	5620	0
353	20230612	131900	389848770	5620	5620	5620	5620	0
354	20230612	131800	389848770	5620	5620	5620	5620	10
355	20230612	131700	389792570	5630	5630	5630	5630	2
356	20230612	131600	389781310	5620	5620	5620	5620	10
357	20230612	131500	389725110	5620	5620	5620	5620	100
358	20230612	131400	389163110	5620	5620	5620	5620	5
359	20230612	131300	389135010	5610	5610	5610	5610	0
360	20230612	131200	389135010	5610	5610	5610	5610	3
361	20230612	131100	389118180	5610	5610	5610	5610	0
362	20230612	131000	389118180	5610	5620	5620	5610	9
363	20230612	130900	389067680	5630	5630	5630	5630	3
364	20230612	130800	389050790	5630	5630	5630	5630	0
365	20230612	130700	389050790	5630	5630	5630	5630	31
366	20230612	130600	388876260	5630	5630	5630	5630	10
367	20230612	130500	388819960	5630	5630	5630	5630	0
368	20230612	130400	388819960	5630	5630	5630	5630	0
369	20230612	130300	388819960	5630	5610	5630	5610	430
370	20230612	130200	386407260	5610	5610	5610	5610	0
371	20230612	130100	386407260	5610	5610	5610	5610	335
372	20230612	130000	384527910	5610	5620	5630	5610	2301
373	20230612	125900	371610790	5620	5620	5620	5620	0
374	20230612	125800	371610790	5620	5620	5620	5620	0
375	20230612	125700	371610790	5620	5620	5620	5620	0
376	20230612	125600	371610790	5620	5630	5630	5620	92
377	20230612	125500	371093550	5620	5620	5620	5620	1
378	20230612	125400	371087930	5620	5620	5620	5620	30
379	20230612	125300	370919330	5620	5620	5620	5620	0
380	20230612	125200	370919330	5620	5620	5620	5620	0
381	20230612	125100	370919330	5620	5620	5620	5620	285
382	20230612	125000	369317630	5620	5620	5620	5620	0
383	20230612	124900	369317630	5620	5620	5620	5620	20
384	20230612	124800	369205230	5620	5620	5620	5620	70
385	20230612	124700	368811830	5620	5620	5620	5620	20
386	20230612	124600	368699430	5620	5620	5620	5620	1
387	20230612	124500	368693810	5620	5620	5620	5620	220
388	20230612	124400	367457410	5620	5610	5620	5610	1489
389	20230612	124300	359103110	5620	5620	5620	5620	212
390	20230612	124200	357911670	5630	5630	5630	5630	100
391	20230612	124100	357348670	5630	5620	5630	5620	70
392	20230612	124000	356954770	5620	5620	5620	5620	0
393	20230612	123900	356954770	5620	5620	5620	5620	0
394	20230612	123800	356954770	5620	5620	5620	5620	0
395	20230612	123700	356954770	5620	5620	5620	5620	75
396	20230612	123600	356533270	5640	5630	5640	5630	20
397	20230612	123500	356420510	5640	5640	5640	5640	0
398	20230612	123400	356420510	5640	5640	5640	5640	20
399	20230612	123300	356307710	5640	5640	5640	5640	0
400	20230612	123200	356307710	5640	5640	5640	5640	1
401	20230612	123100	356302070	5640	5640	5640	5640	0
402	20230612	123000	356302070	5640	5640	5640	5640	6
403	20230612	122900	356268230	5620	5620	5620	5620	4
404	20230612	122800	356245750	5610	5630	5630	5610	2233
405	20230612	122700	343701540	5640	5640	5640	5640	0
406	20230612	122600	343701540	5640	5640	5640	5640	18
407	20230612	122500	343600020	5640	5640	5640	5640	119
408	20230612	122400	342928860	5640	5640	5640	5640	10
409	20230612	122300	342872460	5640	5640	5640	5640	228
410	20230612	122200	341586540	5620	5630	5630	5620	300
411	20230612	122100	339899330	5630	5630	5630	5630	0
412	20230612	122000	339899330	5630	5630	5630	5630	3
413	20230612	121900	339882440	5630	5630	5630	5630	0
414	20230612	121800	339882440	5630	5630	5630	5630	5
415	20230612	121700	339854290	5630	5640	5640	5630	114
416	20230612	121600	339211470	5630	5640	5640	5630	88
417	20230612	121500	338716020	5630	5630	5630	5630	2
418	20230612	121400	338704760	5630	5640	5640	5630	53
419	20230612	121300	338405860	5630	5630	5630	5630	3
420	20230612	121200	338388970	5630	5630	5630	5630	3
421	20230612	121100	338372080	5630	5620	5630	5620	101
422	20230612	121000	337803950	5620	5620	5620	5620	3
423	20230612	120900	337787090	5620	5620	5620	5620	2
424	20230612	120800	337775850	5620	5620	5620	5620	20
425	20230612	120700	337663450	5630	5630	5630	5630	0
426	20230612	120600	337663450	5630	5630	5630	5630	3
427	20230612	120500	337646560	5630	5630	5630	5630	0
428	20230612	120400	337646560	5630	5620	5630	5620	1150
429	20230612	120300	331173560	5630	5630	5630	5630	0
430	20230612	120200	331173560	5630	5630	5630	5630	100
431	20230612	120100	330610560	5640	5640	5640	5640	0
432	20230612	120000	330610560	5640	5640	5640	5640	8
433	20230612	115900	330565440	5630	5620	5630	5620	103
434	20230612	115800	329985580	5630	5620	5640	5620	22
435	20230612	115700	329861870	5620	5620	5620	5620	609
436	20230612	115600	326439290	5620	5620	5620	5620	0
437	20230612	115500	326439290	5620	5620	5620	5620	301
438	20230612	115400	324747670	5630	5630	5630	5630	0
439	20230612	115300	324747670	5630	5630	5630	5630	30
440	20230612	115200	324578770	5630	5640	5640	5630	3
441	20230612	115100	324561870	5640	5640	5640	5640	0
442	20230612	115000	324561870	5640	5640	5640	5640	5
443	20230612	114900	324533670	5640	5620	5640	5620	226
444	20230612	114800	323259550	5620	5620	5620	5620	200
445	20230612	114700	322135550	5630	5630	5630	5630	3
446	20230612	114600	322118660	5640	5640	5640	5640	0
447	20230612	114500	322118660	5640	5640	5640	5640	0
448	20230612	114400	322118660	5640	5630	5640	5630	20
449	20230612	114300	322006010	5630	5630	5630	5630	17
450	20230612	114200	321910300	5630	5630	5630	5630	3
451	20230612	114100	321893410	5630	5630	5630	5630	10
452	20230612	114000	321837110	5620	5620	5620	5620	30
453	20230612	113900	321668510	5620	5620	5630	5620	1015
454	20230612	113800	315964200	5620	5620	5620	5620	400
455	20230612	113700	313716200	5640	5640	5640	5640	1
456	20230612	113600	313710560	5620	5620	5620	5620	322
457	20230612	113500	311900920	5620	5620	5620	5620	174
458	20230612	113400	310923040	5620	5630	5630	5620	100
459	20230612	113300	310360540	5620	5620	5620	5620	2180
460	20230612	113200	298108940	5620	5620	5620	5620	449
461	20230612	113100	295585560	5630	5630	5630	5630	1
462	20230612	113000	295579930	5630	5630	5630	5630	301
463	20230612	112900	293885300	5640	5640	5640	5640	1
464	20230612	112800	293879660	5630	5630	5630	5630	17
465	20230612	112700	293783950	5640	5640	5640	5640	0
466	20230612	112600	293783950	5640	5640	5640	5640	4
467	20230612	112500	293761390	5630	5630	5630	5630	30
468	20230612	112400	293592490	5640	5640	5640	5640	101
469	20230612	112300	293022850	5630	5640	5640	5630	55
470	20230612	112200	292713150	5630	5630	5630	5630	1451
471	20230612	112100	284544020	5640	5640	5640	5640	624
472	20230612	112000	281024660	5640	5640	5640	5640	100
473	20230612	111900	280460660	5640	5640	5640	5640	0
474	20230612	111800	280460660	5640	5640	5640	5640	260
475	20230612	111700	278994260	5650	5650	5650	5650	0
476	20230612	111600	278994260	5650	5650	5650	5650	91
477	20230612	111500	278480110	5640	5640	5640	5640	2
478	20230612	111400	278468830	5650	5650	5650	5650	0
479	20230612	111300	278468830	5650	5640	5650	5640	251
480	20230612	111200	277052980	5640	5640	5640	5640	0
481	20230612	111100	277052980	5640	5640	5640	5640	0
482	20230612	111000	277052980	5640	5640	5640	5640	10
483	20230612	110900	276996580	5640	5640	5640	5640	0
484	20230612	110800	276996580	5640	5640	5640	5640	160
485	20230612	110700	276094180	5640	5650	5650	5640	70
486	20230612	110600	275699330	5660	5660	5660	5660	50
487	20230612	110500	275416330	5660	5640	5660	5640	642
488	20230612	110400	271787070	5650	5650	5650	5650	127
489	20230612	110300	271069520	5640	5640	5640	5640	38
490	20230612	110200	270855200	5640	5640	5640	5640	24
491	20230612	110100	270719840	5650	5640	5650	5640	627
492	20230612	110000	267177460	5650	5640	5650	5640	7
493	20230612	105900	267137930	5640	5640	5640	5640	62
494	20230612	105800	266788250	5640	5640	5640	5640	1
495	20230612	105700	266782610	5640	5640	5640	5640	3
496	20230612	105600	266765690	5650	5650	5650	5650	50
497	20230612	105500	266483190	5650	5640	5650	5640	51
498	20230612	105400	266195050	5650	5650	5650	5650	0
499	20230612	105300	266195050	5650	5650	5650	5650	2
500	20230612	105200	266183750	5650	5650	5650	5650	31
501	20230612	105100	266008600	5640	5640	5640	5640	679
502	20230612	105000	262179040	5640	5640	5640	5640	5
503	20230612	104900	262150840	5640	5640	5640	5640	720
504	20230612	104800	258090040	5640	5640	5640	5640	0
505	20230612	104700	258090040	5640	5640	5640	5640	207
506	20230612	104600	256922560	5650	5640	5650	5640	1010
507	20230612	104500	251216160	5650	5650	5650	5650	19
508	20230612	104400	251108810	5640	5650	5650	5640	97
509	20230612	104300	250561630	5650	5640	5650	5640	183
510	20230612	104200	249529500	5640	5640	5640	5640	5
511	20230612	104100	249501300	5630	5640	5640	5630	112
512	20230612	104000	248869740	5650	5630	5650	5630	538
513	20230612	103900	245838040	5630	5640	5640	5630	433
514	20230612	103800	243397410	5650	5650	5650	5650	0
515	20230612	103700	243397410	5650	5640	5650	5640	33
516	20230612	103600	243210980	5640	5650	5650	5640	1332
517	20230612	103500	235698190	5650	5650	5650	5650	300
518	20230612	103400	234003190	5650	5650	5650	5650	600
519	20230612	103300	230613190	5660	5660	5660	5650	377
520	20230612	103200	228479470	5670	5660	5670	5660	100
521	20230612	103100	227912940	5630	5630	5630	5630	0
522	20230612	103000	227912940	5630	5640	5640	5630	1274
523	20230612	102900	220737590	5640	5640	5640	5640	20
524	20230612	102800	220624790	5640	5640	5640	5640	205
525	20230612	102700	219468590	5640	5640	5640	5640	110
526	20230612	102600	218848190	5640	5640	5640	5640	21
527	20230612	102500	218729750	5640	5640	5640	5640	22
528	20230612	102400	218605670	5640	5640	5640	5640	1
529	20230612	102300	218600030	5640	5640	5640	5640	277
530	20230612	102200	217037750	5640	5640	5640	5640	107
531	20230612	102100	216434270	5640	5650	5650	5640	2873
532	20230612	102000	200225910	5650	5650	5650	5650	0
533	20230612	101900	200225910	5650	5660	5660	5650	1192
534	20230612	101800	193490140	5660	5660	5660	5660	3
535	20230612	101700	193473160	5660	5660	5660	5660	100
536	20230612	101600	192907160	5650	5650	5650	5650	0
537	20230612	101500	192907160	5650	5650	5650	5650	0
538	20230612	101400	192907160	5650	5650	5650	5650	0
539	20230612	101300	192907160	5650	5650	5650	5650	0
540	20230612	101200	192907160	5650	5650	5650	5650	27
541	20230612	101100	192754610	5650	5660	5660	5650	400
542	20230612	101000	190494290	5660	5670	5670	5660	183
543	20230612	100900	189458090	5660	5660	5660	5660	500
544	20230612	100800	186628090	5660	5660	5660	5660	2
545	20230612	100700	186616770	5660	5660	5660	5660	88
546	20230612	100600	186118690	5650	5650	5650	5650	0
547	20230612	100500	186118690	5650	5650	5650	5650	36
548	20230612	100400	185915290	5650	5650	5650	5650	0
549	20230612	100300	185915290	5650	5650	5650	5650	36
550	20230612	100200	185711890	5650	5650	5650	5650	27
551	20230612	100100	185559340	5650	5650	5650	5650	30
552	20230612	100000	185389840	5680	5640	5680	5640	412
553	20230612	095900	183065680	5640	5650	5650	5640	275
554	20230612	095800	181513540	5660	5660	5660	5650	1621
555	20230612	095700	172354630	5660	5660	5660	5660	26
556	20230612	095600	172207470	5660	5660	5660	5660	64
557	20230612	095500	171845230	5660	5680	5680	5660	506
558	20230612	095400	168981170	5680	5680	5680	5680	1
559	20230612	095300	168975490	5680	5680	5680	5680	5
560	20230612	095200	168947090	5680	5680	5680	5660	671
561	20230612	095100	165139880	5680	5680	5680	5680	1
562	20230612	095000	165134200	5680	5660	5680	5650	30
563	20230612	094900	164964050	5650	5660	5660	5650	101
564	20230612	094800	164393390	5650	5670	5670	5650	1557
565	20230612	094700	155587650	5670	5670	5670	5670	183
566	20230612	094600	154550040	5680	5680	5680	5680	0
567	20230612	094500	154550040	5680	5680	5680	5680	3
568	20230612	094400	154533000	5680	5670	5680	5660	533
569	20230612	094300	151515420	5670	5670	5680	5670	993
570	20230612	094200	145885040	5680	5680	5680	5680	204
571	20230612	094100	144726320	5680	5670	5680	5670	164
572	20230612	094000	143796300	5680	5680	5680	5680	1
573	20230612	093900	143790620	5670	5680	5680	5670	13
574	20230612	093800	143716790	5680	5690	5690	5680	19
575	20230612	093700	143608690	5690	5690	5690	5690	1
576	20230612	093600	143603000	5690	5690	5690	5690	2
577	20230612	093500	143591620	5700	5700	5700	5700	447
578	20230612	093400	141043720	5680	5680	5680	5680	152
579	20230612	093300	140180360	5680	5680	5680	5680	110
580	20230612	093200	139555560	5670	5680	5680	5670	77
581	20230612	093100	139118600	5680	5680	5680	5680	2
582	20230612	093000	139107240	5680	5650	5680	5650	301
583	20230612	092900	137406560	5650	5660	5670	5650	237
584	20230612	092800	136066890	5660	5650	5660	5650	114
585	20230612	092700	135421790	5650	5660	5660	5650	149
586	20230612	092600	134579690	5660	5660	5660	5660	58
587	20230612	092500	134251410	5670	5670	5680	5660	6
588	20230612	092400	134217370	5660	5660	5660	5660	18
589	20230612	092300	134115490	5660	5660	5660	5660	201
590	20230612	092200	132977830	5680	5660	5680	5660	402
591	20230612	092100	130702470	5660	5660	5660	5660	17
592	20230612	092000	130606250	5680	5660	5680	5650	403
593	20230612	091900	128325250	5660	5660	5660	5650	108
594	20230612	091800	127714180	5650	5650	5650	5650	210
595	20230612	091700	126527680	5680	5660	5680	5650	123
596	20230612	091600	125831280	5660	5680	5710	5660	196
597	20230612	091500	124721040	5710	5710	5710	5710	13
598	20230612	091400	124646810	5720	5710	5720	5710	165
599	20230612	091300	123703610	5700	5660	5700	5660	1094
600	20230612	091200	117478770	5640	5640	5640	5620	4242
601	20230612	091100	93623400	5640	5650	5650	5640	707
602	20230612	091000	89635850	5640	5660	5660	5630	1062
603	20230612	090900	83640180	5660	5660	5670	5660	1353
604	20230612	090800	75982190	5660	5700	5700	5660	1050
605	20230612	090700	70036680	5700	5700	5700	5700	1
606	20230612	090600	70030980	5680	5700	5710	5680	262
607	20230612	090500	68537520	5700	5700	5700	5700	10
608	20230612	090400	68480520	5710	5710	5710	5670	5526
609	20230612	090300	37080290	5710	5700	5710	5700	148
610	20230612	090200	36236680	5720	5720	5720	5720	72
611	20230612	090100	35824840	5720	5740	5740	5700	2343
612	20230612	090000	22420050	5740	5740	5740	5710	3914