KissMeData/357120/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184000	447549710	5580	5580	5580	5580	330
3	20230612	183900	447549710	5580	5580	5580	5580	0
4	20230612	183800	447549710	5580	5580	5580	5580	0
5	20230612	183700	447549710	5580	5580	5580	5580	0
6	20230612	183600	447549710	5580	5580	5580	5580	0
7	20230612	183500	447549710	5580	5580	5580	5580	0
8	20230612	183400	447549710	5580	5580	5580	5580	0
9	20230612	183300	447549710	5580	5580	5580	5580	0
10	20230612	183200	447549710	5580	5580	5580	5580	0
11	20230612	183100	447549710	5580	5580	5580	5580	0
12	20230612	183000	447549710	5580	5580	5580	5580	0
13	20230612	182900	447549710	5580	5580	5580	5580	0
14	20230612	182800	447549710	5580	5580	5580	5580	0
15	20230612	182700	447549710	5580	5580	5580	5580	0
16	20230612	182600	447549710	5580	5580	5580	5580	0
17	20230612	182500	447549710	5580	5580	5580	5580	0
18	20230612	182400	447549710	5580	5580	5580	5580	0
19	20230612	182300	447549710	5580	5580	5580	5580	0
20	20230612	182200	447549710	5580	5580	5580	5580	0
21	20230612	182100	447549710	5580	5580	5580	5580	0
22	20230612	182000	447549710	5580	5580	5580	5580	0
23	20230612	181900	447549710	5580	5580	5580	5580	0
24	20230612	181800	447549710	5580	5580	5580	5580	0
25	20230612	181700	447549710	5580	5580	5580	5580	0
26	20230612	181600	447549710	5580	5580	5580	5580	0
27	20230612	181500	447549710	5580	5580	5580	5580	0
28	20230612	181400	447549710	5580	5580	5580	5580	0
29	20230612	181300	447549710	5580	5580	5580	5580	0
30	20230612	181200	447549710	5580	5580	5580	5580	0
31	20230612	181100	447549710	5580	5580	5580	5580	0
32	20230612	181000	447549710	5580	5580	5580	5580	330
33	20230612	180900	447549710	5580	5580	5580	5580	0
34	20230612	180800	447549710	5580	5580	5580	5580	0
35	20230612	180700	447549710	5580	5580	5580	5580	0
36	20230612	180600	447549710	5580	5580	5580	5580	0
37	20230612	180500	447549710	5580	5580	5580	5580	0
38	20230612	180400	447549710	5580	5580	5580	5580	0
39	20230612	180300	447549710	5580	5580	5580	5580	0
40	20230612	180200	447549710	5580	5580	5580	5580	0
41	20230612	180100	447549710	5580	5580	5580	5580	0
42	20230612	180000	447549710	5580	5580	5580	5580	0
43	20230612	175900	447549710	5580	5580	5580	5580	0
44	20230612	175800	447549710	5580	5580	5580	5580	0
45	20230612	175700	447549710	5580	5580	5580	5580	0
46	20230612	175600	447549710	5580	5580	5580	5580	0
47	20230612	175500	447549710	5580	5580	5580	5580	0
48	20230612	175400	447549710	5580	5580	5580	5580	0
49	20230612	175300	447549710	5580	5580	5580	5580	0
50	20230612	175200	447549710	5580	5580	5580	5580	0
51	20230612	175100	447549710	5580	5580	5580	5580	0
52	20230612	175000	447549710	5580	5580	5580	5580	0
53	20230612	174900	447549710	5580	5580	5580	5580	0
54	20230612	174800	447549710	5580	5580	5580	5580	0
55	20230612	174700	447549710	5580	5580	5580	5580	0
56	20230612	174600	447549710	5580	5580	5580	5580	0
57	20230612	174500	447549710	5580	5580	5580	5580	0
58	20230612	174400	447549710	5580	5580	5580	5580	0
59	20230612	174300	447549710	5580	5580	5580	5580	0
60	20230612	174200	447549710	5580	5580	5580	5580	0
61	20230612	174100	447549710	5580	5580	5580	5580	0
62	20230612	174000	447549710	5580	5580	5580	5580	330
63	20230612	173900	447549710	5580	5580	5580	5580	0
64	20230612	173800	447549710	5580	5580	5580	5580	0
65	20230612	173700	447549710	5580	5580	5580	5580	0
66	20230612	173600	447549710	5580	5580	5580	5580	0
67	20230612	173500	447549710	5580	5580	5580	5580	0
68	20230612	173400	447549710	5580	5580	5580	5580	0
69	20230612	173300	447549710	5580	5580	5580	5580	0
70	20230612	173200	447549710	5580	5580	5580	5580	0
71	20230612	173100	447549710	5580	5580	5580	5580	0
72	20230612	173000	447549710	5580	5580	5580	5580	0
73	20230612	172900	447549710	5580	5580	5580	5580	0
74	20230612	172800	447549710	5580	5580	5580	5580	0
75	20230612	172700	447549710	5580	5580	5580	5580	0
76	20230612	172600	447549710	5580	5580	5580	5580	0
77	20230612	172500	447549710	5580	5580	5580	5580	0
78	20230612	172400	447549710	5580	5580	5580	5580	0
79	20230612	172300	447549710	5580	5580	5580	5580	0
80	20230612	172200	447549710	5580	5580	5580	5580	0
81	20230612	172100	447549710	5580	5580	5580	5580	0
82	20230612	172000	447549710	5580	5580	5580	5580	0
83	20230612	171900	447549710	5580	5580	5580	5580	0
84	20230612	171800	447549710	5580	5580	5580	5580	0
85	20230612	171700	447549710	5580	5580	5580	5580	0
86	20230612	171600	447549710	5580	5580	5580	5580	0
87	20230612	171500	447549710	5580	5580	5580	5580	0
88	20230612	171400	447549710	5580	5580	5580	5580	0
89	20230612	171300	447549710	5580	5580	5580	5580	0
90	20230612	171200	447549710	5580	5580	5580	5580	0
91	20230612	171100	447549710	5580	5580	5580	5580	0
92	20230612	171000	447549710	5580	5580	5580	5580	330
93	20230612	170900	447549710	5580	5580	5580	5580	0
94	20230612	170800	447549710	5580	5580	5580	5580	0
95	20230612	170700	447549710	5580	5580	5580	5580	0
96	20230612	170600	447549710	5580	5580	5580	5580	0
97	20230612	170500	447549710	5580	5580	5580	5580	0
98	20230612	170400	447549710	5580	5580	5580	5580	0
99	20230612	170300	447549710	5580	5580	5580	5580	0
100	20230612	170200	447549710	5580	5580	5580	5580	0
101	20230612	170100	447549710	5580	5580	5580	5580	0
102	20230612	170000	447549710	5580	5580	5580	5580	0
103	20230612	165900	447549710	5580	5580	5580	5580	0
104	20230612	165800	447549710	5580	5580	5580	5580	0
105	20230612	165700	447549710	5580	5580	5580	5580	0
106	20230612	165600	447549710	5580	5580	5580	5580	0
107	20230612	165500	447549710	5580	5580	5580	5580	0
108	20230612	165400	447549710	5580	5580	5580	5580	0
109	20230612	165300	447549710	5580	5580	5580	5580	0
110	20230612	165200	447549710	5580	5580	5580	5580	0
111	20230612	165100	447549710	5580	5580	5580	5580	0
112	20230612	165000	447549710	5580	5580	5580	5580	0
113	20230612	164900	447549710	5580	5580	5580	5580	0
114	20230612	164800	447549710	5580	5580	5580	5580	0
115	20230612	164700	447549710	5580	5580	5580	5580	0
116	20230612	164600	447549710	5580	5580	5580	5580	0
117	20230612	164500	447549710	5580	5580	5580	5580	0
118	20230612	164400	447549710	5580	5580	5580	5580	0
119	20230612	164300	447549710	5580	5580	5580	5580	0
120	20230612	164200	447549710	5580	5580	5580	5580	0
121	20230612	164100	447549710	5580	5580	5580	5580	0
122	20230612	164000	447549710	5580	5580	5580	5580	330
123	20230612	163900	447549710	5580	5580	5580	5580	0
124	20230612	163800	447549710	5580	5580	5580	5580	0
125	20230612	163700	447549710	5580	5580	5580	5580	0
126	20230612	163600	447549710	5580	5580	5580	5580	0
127	20230612	163500	447549710	5580	5580	5580	5580	0
128	20230612	163400	447549710	5580	5580	5580	5580	0
129	20230612	163300	447549710	5580	5580	5580	5580	0
130	20230612	163200	447549710	5580	5580	5580	5580	0
131	20230612	163100	447549710	5580	5580	5580	5580	0
132	20230612	163000	447549710	5580	5580	5580	5580	0
133	20230612	162900	447549710	5580	5580	5580	5580	0
134	20230612	162800	447549710	5580	5580	5580	5580	0
135	20230612	162700	447549710	5580	5580	5580	5580	0
136	20230612	162600	447549710	5580	5580	5580	5580	0
137	20230612	162500	447549710	5580	5580	5580	5580	0
138	20230612	162400	447549710	5580	5580	5580	5580	0
139	20230612	162300	447549710	5580	5580	5580	5580	0
140	20230612	162200	447549710	5580	5580	5580	5580	0
141	20230612	162100	447549710	5580	5580	5580	5580	0
142	20230612	162000	447549710	5580	5580	5580	5580	0
143	20230612	161900	447549710	5580	5580	5580	5580	0
144	20230612	161800	447549710	5580	5580	5580	5580	0
145	20230612	161700	447549710	5580	5580	5580	5580	0
146	20230612	161600	447549710	5580	5580	5580	5580	0
147	20230612	161500	447549710	5580	5580	5580	5580	0
148	20230612	161400	447549710	5580	5580	5580	5580	0
149	20230612	161300	447549710	5580	5580	5580	5580	0
150	20230612	161200	447549710	5580	5580	5580	5580	0
151	20230612	161100	447549710	5580	5580	5580	5580	0
152	20230612	161000	447549710	5580	5580	5580	5580	330
153	20230612	160900	447549710	5580	5580	5580	5580	0
154	20230612	160800	447549710	5580	5580	5580	5580	0
155	20230612	160700	447549710	5580	5580	5580	5580	0
156	20230612	160600	447549710	5580	5580	5580	5580	0
157	20230612	160500	447549710	5580	5580	5580	5580	0
158	20230612	160400	447549710	5580	5580	5580	5580	0
159	20230612	160300	447549710	5580	5580	5580	5580	0
160	20230612	160200	447549710	5580	5580	5580	5580	0
161	20230612	160100	447549710	5580	5580	5580	5580	0
162	20230612	160000	447549710	5580	5580	5580	5580	0
163	20230612	155900	447549710	5580	5580	5580	5580	0
164	20230612	155800	447549710	5580	5580	5580	5580	0
165	20230612	155700	447549710	5580	5580	5580	5580	0
166	20230612	155600	447549710	5580	5580	5580	5580	0
167	20230612	155500	447549710	5580	5580	5580	5580	0
168	20230612	155400	447549710	5580	5580	5580	5580	0
169	20230612	155300	447549710	5580	5580	5580	5580	0
170	20230612	155200	447549710	5580	5580	5580	5580	0
171	20230612	155100	447549710	5580	5580	5580	5580	0
172	20230612	155000	447549710	5580	5580	5580	5580	0
173	20230612	154900	447549710	5580	5580	5580	5580	0
174	20230612	154800	447549710	5580	5580	5580	5580	0
175	20230612	154700	447549710	5580	5580	5580	5580	0
176	20230612	154600	447549710	5580	5580	5580	5580	0
177	20230612	154500	447549710	5580	5580	5580	5580	0
178	20230612	154400	447549710	5580	5580	5580	5580	0
179	20230612	154300	447549710	5580	5580	5580	5580	0
180	20230612	154200	447549710	5580	5580	5580	5580	0
181	20230612	154100	447549710	5580	5580	5580	5580	0
182	20230612	154000	447549710	5580	5580	5580	5580	330
183	20230612	153900	447549710	5580	5580	5580	5580	0
184	20230612	153800	447549710	5580	5580	5580	5580	0
185	20230612	153700	447549710	5580	5580	5580	5580	0
186	20230612	153600	447549710	5580	5580	5580	5580	0
187	20230612	153500	447549710	5580	5580	5580	5580	0
188	20230612	153400	447549710	5580	5580	5580	5580	0
189	20230612	153300	447549710	5580	5580	5580	5580	0
190	20230612	153200	447549710	5580	5580	5580	5580	0
191	20230612	153100	447549710	5580	5580	5580	5580	0
192	20230612	153000	447549710	5580	5580	5580	5580	330
193	20230612	152900	445708310	5580	5580	5580	5580	0
194	20230612	152800	445708310	5580	5580	5580	5580	0
195	20230612	152700	445708310	5580	5580	5580	5580	0
196	20230612	152600	445708310	5580	5580	5580	5580	0
197	20230612	152500	445708310	5580	5580	5580	5580	0
198	20230612	152400	445708310	5580	5580	5580	5580	0
199	20230612	152300	445708310	5580	5580	5580	5580	0
200	20230612	152200	445708310	5580	5580	5580	5580	0
201	20230612	152100	445708310	5580	5580	5580	5580	0
202	20230612	152000	445708310	5580	5580	5580	5580	0
203	20230612	151900	445708310	5580	5580	5580	5580	0
204	20230612	151800	445708310	5580	5580	5580	5580	30
205	20230612	151700	445540910	5550	5550	5570	5550	181
206	20230612	151600	444535900	5550	5570	5570	5550	622
207	20230612	151500	441081680	5550	5570	5580	5550	1033
208	20230612	151400	435344790	5570	5570	5580	5570	2167
209	20230612	151300	423274310	5570	5570	5580	5570	580
210	20230612	151200	420043480	5570	5570	5580	5570	586
211	20230612	151100	416779170	5570	5570	5580	5570	567
212	20230612	151000	413620480	5570	5570	5580	5570	5584
213	20230612	150900	382517470	5570	5570	5580	5570	668
214	20230612	150800	378795600	5570	5570	5580	5570	533
215	20230612	150700	375826630	5570	5570	5580	5570	736
216	20230612	150600	371726610	5570	5580	5580	5570	565
217	20230612	150500	368579080	5570	5570	5570	5570	1068
218	20230612	150400	362630320	5570	5570	5580	5570	10632
219	20230612	150300	303409580	5570	5570	5570	5570	517
220	20230612	150200	300529890	5570	5570	5580	5570	667
221	20230612	150100	296813600	5570	5570	5580	5570	586
222	20230612	150000	293549290	5570	5570	5580	5570	554
223	20230612	145900	290463150	5570	5570	5580	5570	584
224	20230612	145800	287209980	5570	5570	5580	5570	573
225	20230612	145700	284018180	5570	5570	5580	5570	4534
226	20230612	145600	258763500	5570	5570	5570	5560	89
227	20230612	145500	258268170	5570	5570	5570	5570	78
228	20230612	145400	257833710	5560	5570	5570	5560	73
229	20230612	145300	257427500	5560	5570	5570	5560	56
230	20230612	145200	257115980	5570	5570	5570	5570	49
231	20230612	145100	256843050	5560	5570	5570	5560	85
232	20230612	145000	256370000	5570	5560	5570	5560	44
233	20230612	144900	256125320	5570	5560	5570	5560	53
234	20230612	144800	255830180	5560	5560	5560	5560	33
235	20230612	144700	255646700	5560	5560	5560	5560	40
236	20230612	144600	255424300	5570	5560	5570	5560	29
237	20230612	144500	255263020	5560	5570	5570	5560	31
238	20230612	144400	255090500	5570	5570	5570	5570	50
239	20230612	144300	254812000	5560	5570	5570	5560	44
240	20230612	144200	254567320	5570	5560	5570	5560	79
241	20230612	144100	254127690	5560	5560	5560	5560	20
242	20230612	144000	254016490	5560	5560	5560	5560	21
243	20230612	143900	253899730	5560	5560	5560	5560	39
244	20230612	143800	253682890	5570	5570	5570	5570	46
245	20230612	143700	253426670	5570	5570	5570	5560	60
246	20230612	143600	253092870	5570	5570	5570	5570	47
247	20230612	143500	252831080	5560	5570	5570	5560	119
248	20230612	143400	252168650	5570	5560	5570	5560	70
249	20230612	143300	251779150	5570	5570	5570	5570	33
250	20230612	143200	251595340	5570	5560	5570	5560	69
251	20230612	143100	251211410	5570	5560	5570	5560	121
252	20230612	143000	250537840	5570	5570	5570	5570	0
253	20230612	142900	250537840	5570	5570	5570	5560	165
254	20230612	142800	249619190	5560	5570	5570	5560	70
255	20230612	142700	249229690	5570	5570	5570	5570	20
256	20230612	142600	249118290	5560	5570	5570	5560	85
257	20230612	142500	248645240	5570	5570	5570	5570	4
258	20230612	142400	248622960	5560	5570	5570	5560	84
259	20230612	142300	248155480	5570	5560	5570	5560	44
260	20230612	142200	247910800	5570	5570	5570	5570	121
261	20230612	142100	247236830	5570	5570	5570	5560	74
262	20230612	142000	246825050	5570	5570	5570	5560	59
263	20230612	141900	246496820	5570	5570	5570	5570	29
264	20230612	141800	246335290	5570	5570	5570	5560	105
265	20230612	141700	245750840	5560	5560	5560	5560	40
266	20230612	141600	245528440	5570	5570	5570	5570	49
267	20230612	141500	245255510	5560	5570	5570	5560	57
268	20230612	141400	244938420	5570	5560	5570	5560	53
269	20230612	141300	244643450	5560	5560	5570	5560	54
270	20230612	141200	244343050	5560	5560	5560	5560	18
271	20230612	141100	244242970	5560	5560	5560	5560	36
272	20230612	141000	244042810	5560	5570	5570	5560	8
273	20230612	140900	243998290	5570	5570	5570	5560	359
274	20230612	140800	241999060	5570	5570	5570	5570	92
275	20230612	140700	241486620	5570	5560	5570	5560	134
276	20230612	140600	240740640	5570	5560	5570	5560	89
277	20230612	140500	240245310	5570	5570	5570	5570	0
278	20230612	140400	240245310	5570	5570	5570	5560	133
279	20230612	140300	239504900	5570	5570	5570	5570	107
280	20230612	140200	238908910	5560	5570	5570	5560	186
281	20230612	140100	237873290	5560	5560	5560	5560	40
282	20230612	140000	237650890	5570	5560	5570	5560	89
283	20230612	135900	237155230	5560	5570	5570	5560	127
284	20230612	135800	236448170	5570	5570	5570	5560	167
285	20230612	135700	235518380	5570	5570	5570	5570	4
286	20230612	135600	235496100	5570	5570	5570	5560	86
287	20230612	135500	235017480	5570	5560	5570	5560	150
288	20230612	135400	234182110	5560	5570	5570	5560	134
289	20230612	135300	233436000	5560	5570	5570	5560	89
290	20230612	135200	232940670	5560	5560	5560	5560	73
291	20230612	135100	232534790	5560	5560	5570	5560	144
292	20230612	135000	231732750	5560	5570	5570	5560	115
293	20230612	134900	231092570	5570	5570	5570	5570	50
294	20230612	134800	230814070	5570	5570	5570	5560	206
295	20230612	134700	229667050	5570	5560	5570	5560	61
296	20230612	134600	229327680	5570	5570	5570	5570	46
297	20230612	134500	229071460	5570	5570	5570	5560	176
298	20230612	134400	228091540	5570	5560	5570	5560	50
299	20230612	134300	227813240	5560	5570	5570	5560	131
300	20230612	134200	227083770	5560	5570	5570	5560	99
301	20230612	134100	226532740	5570	5560	5570	5560	94
302	20230612	134000	226009280	5560	5570	5570	5560	120
303	20230612	133900	225341160	5570	5570	5570	5560	151
304	20230612	133800	224500490	5570	5570	5570	5570	45
305	20230612	133700	224249840	5570	5560	5570	5560	44
306	20230612	133600	224005160	5570	5560	5570	5560	163
307	20230612	133500	223097650	5570	5570	5570	5570	156
308	20230612	133400	222228730	5560	5570	5570	5560	44
309	20230612	133300	221984050	5570	5570	5570	5570	123
310	20230612	133200	221298940	5560	5570	5570	5560	122
311	20230612	133100	220619800	5570	5560	5570	5560	84
312	20230612	133000	220152320	5570	5570	5570	5570	82
313	20230612	132900	219695580	5570	5570	5570	5560	164
314	20230612	132800	218782500	5570	5570	5570	5560	227
315	20230612	132700	217518510	5570	5570	5570	5570	15
316	20230612	132600	217434960	5570	5570	5570	5560	241
317	20230612	132500	216092990	5570	5570	5570	5570	95
318	20230612	132400	215563840	5560	5570	5570	5560	165
319	20230612	132300	214645190	5560	5570	5570	5560	69
320	20230612	132200	214261260	5570	5570	5570	5570	156
321	20230612	132100	213392340	5560	5570	5570	5560	148
322	20230612	132000	212568380	5570	5570	5570	5560	185
323	20230612	131900	211538330	5570	5570	5570	5570	0
324	20230612	131800	211538330	5570	5570	5570	5560	166
325	20230612	131700	210614110	5570	5560	5570	5560	118
326	20230612	131600	209957250	5570	5570	5570	5570	50
327	20230612	131500	209678750	5570	5570	5570	5560	210
328	20230612	131400	208509450	5570	5560	5570	5560	132
329	20230612	131300	207774410	5560	5570	5570	5560	180
330	20230612	131200	206772210	5570	5560	5570	5550	239
331	20230612	131100	205443520	5570	5570	5570	5570	126
332	20230612	131000	204741700	5560	5570	5570	5560	147
333	20230612	130900	203923310	5570	5570	5570	5560	139
334	20230612	130800	203149480	5570	5570	5570	5570	88
335	20230612	130700	202659320	5570	5570	5570	5560	61
336	20230612	130600	202319950	5570	5560	5570	5560	69
337	20230612	130500	201936020	5570	5570	5570	5570	36
338	20230612	130400	201735500	5570	5570	5570	5560	87
339	20230612	130300	201251310	5560	5570	5570	5560	90
340	20230612	130200	200750580	5560	5570	5570	5560	55
341	20230612	130100	200444630	5570	5560	5570	5560	2783
342	20230612	130000	184943720	5570	5570	5570	5570	43
343	20230612	125900	184704210	5560	5570	5570	5560	44
344	20230612	125800	184459530	5570	5570	5570	5560	87
345	20230612	125700	183975340	5570	5570	5570	5570	20
346	20230612	125600	183863940	5570	5560	5570	5560	84
347	20230612	125500	183396460	5570	5570	5570	5570	80
348	20230612	125400	182950860	5560	5570	5570	5560	69
349	20230612	125300	182566930	5570	5580	5580	5570	170
350	20230612	125200	181619550	5580	5580	5580	5580	0
351	20230612	125100	181619550	5580	5580	5580	5570	89
352	20230612	125000	181123330	5570	5580	5580	5570	85
353	20230612	124900	180649430	5580	5580	5580	5580	21
354	20230612	124800	180532250	5570	5580	5580	5570	132
355	20230612	124700	179796090	5580	5570	5580	5570	57
356	20230612	124600	179478430	5580	5580	5580	5580	38
357	20230612	124500	179266390	5580	5570	5580	5570	55
358	20230612	124400	178959890	5580	5580	5580	5580	50
359	20230612	124300	178680890	5570	5580	5580	5570	69
360	20230612	124200	178296270	5580	5580	5580	5570	1118
361	20230612	124100	172058230	5580	5580	5580	5580	88
362	20230612	124000	171567190	5570	5580	5580	5570	88
363	20230612	123900	171076550	5570	5570	5570	5570	90
364	20230612	123800	170575250	5580	5580	5580	5580	48
365	20230612	123700	170307410	5570	5570	5570	5570	40
366	20230612	123600	170084610	5580	5570	5580	5570	90
367	20230612	123500	169582810	5580	5580	5580	5580	1150
368	20230612	123400	163165810	5580	5580	5580	5570	91
369	20230612	123300	162658430	5580	5580	5580	5580	45
370	20230612	123200	162407330	5570	5580	5580	5570	44
371	20230612	123100	162162210	5580	5570	5580	5570	84
372	20230612	123000	161693890	5580	5580	5580	5580	33
373	20230612	122900	161509750	5570	5580	5580	5570	57
374	20230612	122800	161192090	5580	5580	5580	5570	132
375	20230612	122700	160455930	5570	5580	5580	5570	217
376	20230612	122600	159247070	5580	5570	5580	5570	73
377	20230612	122500	158840130	5580	5570	5580	5570	59
378	20230612	122400	158511310	5580	5580	5580	5580	46
379	20230612	122300	158254630	5580	5580	5580	5570	73
380	20230612	122200	157847690	5570	5570	5570	5570	74
381	20230612	122100	157435510	5570	5580	5580	5570	104
382	20230612	122000	156855300	5580	5570	5580	5570	57
383	20230612	121900	156537640	5580	5560	5580	5560	17
384	20230612	121800	156442940	5560	5570	5570	5560	55
385	20230612	121700	156136960	5570	5580	5580	5570	41
386	20230612	121600	155908300	5570	5570	5570	5570	20
387	20230612	121500	155796900	5570	5570	5570	5560	783
388	20230612	121400	151435990	5570	5570	5570	5570	30
389	20230612	121300	151268890	5560	5570	5570	5560	90
390	20230612	121200	150767990	5560	5560	5560	5560	40
391	20230612	121100	150545590	5570	5570	5570	5570	65
392	20230612	121000	150183540	5560	5570	5570	5560	70
393	20230612	120900	149794040	5570	5560	5570	5560	61
394	20230612	120800	149454670	5570	5570	5570	5570	89
395	20230612	120700	148958940	5570	5570	5570	5560	90
396	20230612	120600	148458040	5560	5560	5560	5560	46
397	20230612	120500	148202280	5570	5570	5570	5570	19
398	20230612	120400	148096450	5570	5570	5570	5560	103
399	20230612	120300	147523140	5570	5560	5570	5560	284
400	20230612	120200	145943760	5560	5570	5570	5560	60
401	20230612	120100	145609960	5570	5560	5570	5560	128
402	20230612	120000	144897400	5570	5570	5570	5570	52
403	20230612	115900	144607760	5560	5560	5560	5560	40
404	20230612	115800	144385360	5570	5570	5570	5560	89
405	20230612	115700	143890030	5570	5570	5570	5570	30
406	20230612	115600	143722930	5570	5570	5570	5560	92
407	20230612	115500	143211040	5560	5560	5560	5560	40
408	20230612	115400	142988640	5570	5570	5570	5570	109
409	20230612	115300	142381510	5570	5570	5570	5560	186
410	20230612	115200	141346880	5570	5570	5570	5570	4
411	20230612	115100	141324600	5560	5570	5570	5560	86
412	20230612	115000	140845980	5570	5560	5570	5560	74
413	20230612	114900	140434200	5570	5570	5570	5570	17
414	20230612	114800	140339510	5570	5570	5570	5560	148
415	20230612	114700	139515550	5570	5560	5570	5560	85
416	20230612	114600	139042500	5570	5570	5570	5570	4
417	20230612	114500	139020220	5570	5560	5570	5560	55
418	20230612	114400	138714270	5570	5570	5570	5570	48
419	20230612	114300	138446910	5560	5570	5570	5560	70
420	20230612	114200	138057410	5570	5570	5570	5560	60
421	20230612	114100	137723610	5570	5570	5570	5570	105
422	20230612	114000	137138760	5570	5570	5570	5560	90
423	20230612	113900	136637860	5560	5570	5570	5560	44
424	20230612	113800	136393180	5570	5570	5570	5570	44
425	20230612	113700	136148100	5560	5560	5570	5560	117
426	20230612	113600	135497280	5560	5550	5560	5550	65
427	20230612	113500	135136280	5560	5560	5560	5560	7
428	20230612	113400	135097360	5560	5550	5560	5550	143
429	20230612	113300	134302680	5560	5560	5560	5560	84
430	20230612	113200	133835640	5550	5550	5550	5550	40
431	20230612	113100	133613640	5560	5560	5560	5550	164
432	20230612	113000	132702200	5560	5560	5560	5560	259
433	20230612	112900	131262160	5560	5570	5570	5560	60
434	20230612	112800	130928360	5560	5570	5570	5560	128
435	20230612	112700	130215800	5570	5570	5570	5570	50
436	20230612	112600	129937300	5560	5560	5560	5560	40
437	20230612	112500	129714900	5570	5560	5570	5560	77
438	20230612	112400	129286410	5560	5570	5570	5560	80
439	20230612	112300	128840860	5570	5560	5570	5560	44
440	20230612	112200	128596180	5570	5570	5570	5570	16
441	20230612	112100	128507060	5560	5570	5570	5560	783
442	20230612	112000	124146150	5570	5560	5570	5560	85
443	20230612	111900	123673100	5570	5570	5570	5570	4
444	20230612	111800	123650820	5560	5570	5570	5560	200
445	20230612	111700	122537220	5570	5560	5570	5560	74
446	20230612	111600	122125440	5570	5570	5570	5570	25
447	20230612	111500	121986190	5560	5570	5570	5560	2040
448	20230612	111400	110623790	5570	5570	5570	5570	138
449	20230612	111300	109855130	5560	5570	5570	5560	496
450	20230612	111200	107092810	5560	5570	5570	5560	44
451	20230612	111100	106848130	5570	5570	5570	5570	44
452	20230612	111000	106603050	5560	5570	5570	5560	90
453	20230612	110900	106102150	5570	5560	5570	5560	56
454	20230612	110800	105790630	5570	5570	5570	5570	93
455	20230612	110700	105272620	5560	5570	5570	5560	263
456	20230612	110600	103808110	5570	5560	5570	5560	44
457	20230612	110500	103563430	5560	5570	5570	5560	2016
458	20230612	110400	92354310	5570	5570	5570	5560	118
459	20230612	110300	91697450	5560	5560	5560	5560	0
460	20230612	110200	91697450	5560	5570	5570	5560	78
461	20230612	110100	91263390	5570	5570	5570	5560	134
462	20230612	110000	90517410	5570	5580	5580	5570	2593
463	20230612	105900	76074250	5570	5570	5570	5570	40
464	20230612	105800	75851450	5580	5570	5580	5570	90
465	20230612	105700	75349650	5580	5580	5580	5580	30
466	20230612	105600	75182250	5580	5570	5580	5570	60
467	20230612	105500	74847850	5580	5570	5580	5570	810
468	20230612	105400	70328450	5580	5570	5580	5570	346
469	20230612	105300	68399860	5570	5570	5580	5570	76
470	20230612	105200	67976350	5570	5570	5570	5570	0
471	20230612	105100	67976350	5570	5580	5580	5570	91
472	20230612	105000	67468970	5580	5570	5580	5570	70
473	20230612	104900	67078770	5580	5580	5580	5580	19
474	20230612	104800	66972750	5570	5580	5580	5570	69
475	20230612	104700	66588130	5580	5570	5580	5570	166
476	20230612	104600	65662250	5580	5580	5580	5580	0
477	20230612	104500	65662250	5580	5580	5580	5570	97
478	20230612	104400	65121730	5580	5570	5580	5570	100
479	20230612	104300	64564130	5580	5580	5580	5580	20
480	20230612	104200	64452530	5570	5580	5580	5570	56
481	20230612	104100	64140450	5580	5570	5580	5570	282
482	20230612	104000	62568250	5570	5570	5570	5560	87
483	20230612	103900	62084060	5570	5570	5570	5570	37
484	20230612	103800	61877970	5570	5570	5570	5570	40
485	20230612	103700	61655170	5580	5570	5580	5570	276
486	20230612	103600	60117510	5580	5570	5580	5570	57
487	20230612	103500	59799850	5580	5580	5580	5580	4
488	20230612	103400	59777530	5580	5580	5580	5570	175
489	20230612	103300	58801430	5580	5580	5580	5570	422
490	20230612	103200	56450670	5570	5580	5580	5570	58
491	20230612	103100	56127450	5580	5580	5580	5570	120
492	20230612	103000	55458250	5580	5580	5580	5580	58
493	20230612	102900	55134610	5570	5580	5580	5570	57
494	20230612	102800	54816950	5580	5580	5580	5570	83
495	20230612	102700	54354210	5580	5580	5580	5580	106
496	20230612	102600	53762730	5570	5580	5580	5570	44
497	20230612	102500	53517610	5580	5570	5580	5570	56
498	20230612	102400	53205530	5580	5580	5580	5580	81
499	20230612	102300	52753550	5580	5570	5580	5570	56
500	20230612	102200	52441470	5580	5580	5580	5580	23
501	20230612	102100	52313130	5570	5580	5580	5570	157
502	20230612	102000	51437470	5580	5580	5580	5570	66
503	20230612	101900	51069590	5580	5580	5580	5580	6
504	20230612	101800	51036110	5570	5570	5580	5570	96
505	20230612	101700	50500890	5580	5570	5580	5570	70
506	20230612	101600	50110690	5580	5580	5580	5580	35
507	20230612	101500	49915390	5570	5570	5570	5570	40
508	20230612	101400	49692590	5580	5570	5580	5570	178
509	20230612	101300	48699750	5580	5580	5580	5580	18
510	20230612	101200	48599310	5580	5580	5580	5570	49
511	20230612	101100	48326290	5580	5580	5580	5580	76
512	20230612	101000	47902210	5570	5580	5580	5570	44
513	20230612	100900	47657090	5580	5580	5580	5570	73
514	20230612	100800	47250150	5580	5580	5580	5580	1736
515	20230612	100700	37563270	5580	5580	5580	5570	149
516	20230612	100600	36732250	5570	5570	5570	5570	40
517	20230612	100500	36509450	5580	5580	5580	5580	21
518	20230612	100400	36392270	5580	5580	5580	5570	190
519	20230612	100300	35333380	5580	5570	5580	5570	27
520	20230612	100200	35182770	5570	5580	5580	5570	57
521	20230612	100100	34865110	5580	5580	5580	5570	143
522	20230612	100000	34067210	5580	5580	5580	5580	14
523	20230612	095900	33989090	5580	5580	5580	5580	4
524	20230612	095800	33966770	5580	5580	5580	5580	46
525	20230612	095700	33710090	5580	5580	5580	5580	34
526	20230612	095600	33520370	5580	5580	5580	5580	17
527	20230612	095500	33425510	5580	5580	5580	5580	4
528	20230612	095400	33403190	5580	5580	5580	5580	133
529	20230612	095300	32661050	5580	5580	5580	5580	37
530	20230612	095200	32454590	5580	5580	5580	5580	0
531	20230612	095100	32454590	5580	5580	5580	5570	81
532	20230612	095000	32002620	5580	5580	5580	5580	0
533	20230612	094900	32002620	5580	5580	5580	5580	21
534	20230612	094800	31885440	5580	5580	5580	5580	30
535	20230612	094700	31718040	5580	5570	5580	5570	809
536	20230612	094600	27210820	5580	5580	5580	5580	16
537	20230612	094500	27121540	5580	5580	5580	5580	4
538	20230612	094400	27099220	5570	5580	5580	5570	6
539	20230612	094300	27065760	5570	5570	5570	5570	2
540	20230612	094200	27054620	5580	5580	5580	5580	4
541	20230612	094100	27032300	5570	5570	5570	5570	1001
542	20230612	094000	21456730	5570	5580	5580	5570	5
543	20230612	093900	21428840	5570	5570	5570	5570	1
544	20230612	093800	21423270	5580	5580	5580	5580	24
545	20230612	093700	21289350	5580	5580	5580	5580	6
546	20230612	093600	21255870	5580	5580	5580	5580	4
547	20230612	093500	21233550	5570	5570	5570	5570	0
548	20230612	093400	21233550	5570	5580	5580	5570	6
549	20230612	093300	21200080	5580	5570	5580	5570	1141
550	20230612	093200	14835800	5580	5570	5580	5570	6
551	20230612	093100	14802330	5580	5580	5580	5580	1364
552	20230612	093000	7191210	5580	5580	5580	5570	29
553	20230612	092900	7029470	5570	5570	5570	5570	400
554	20230612	092800	4801470	5570	5580	5580	5570	5
555	20230612	092700	4773580	5570	5570	5570	5570	113
556	20230612	092600	4144170	5580	5580	5580	5580	4
557	20230612	092500	4121850	5580	5580	5580	5580	0
558	20230612	092400	4121850	5580	5570	5580	5570	6
559	20230612	092300	4088390	5580	5580	5580	5580	16
560	20230612	092200	3999110	5580	5570	5580	5570	215
561	20230612	092100	2801520	5580	5580	5580	5580	4
562	20230612	092000	2779200	5570	5570	5570	5570	0
563	20230612	091900	2779200	5570	5580	5580	5570	5
564	20230612	091800	2751310	5580	5580	5580	5580	3
565	20230612	091700	2734570	5580	5580	5580	5580	5
566	20230612	091600	2706670	5580	5580	5580	5580	0
567	20230612	091500	2706670	5580	5580	5580	5580	34
568	20230612	091400	2516950	5580	5580	5580	5580	0
569	20230612	091300	2516950	5580	5580	5580	5580	75
570	20230612	091200	2098450	5580	5580	5580	5580	27
571	20230612	091100	1947790	5580	5570	5580	5570	41
572	20230612	091000	1719370	5570	5580	5580	5560	3
573	20230612	090900	1702660	5590	5590	5590	5590	5
574	20230612	090800	1674710	5580	5580	5580	5580	229
575	20230612	090700	396890	5590	5590	5590	5590	22
576	20230612	090600	273910	5590	5590	5590	5590	0
577	20230612	090500	273910	5590	5590	5590	5590	5
578	20230612	090400	245960	5590	5590	5590	5590	1
579	20230612	090300	240370	5590	5590	5590	5590	5
580	20230612	090200	212420	5590	5590	5590	5590	0
581	20230612	090100	212420	5590	5590	5590	5590	5
582	20230612	090000	184470	5590	5590	5590	5590	33