KissMeData/042110/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191800	201520737	1774	1774	1774	1774	1807
3	20230612	191700	201520737	1774	1774	1774	1774	0
4	20230612	191600	201520737	1774	1774	1774	1774	0
5	20230612	191500	201520737	1774	1774	1774	1774	0
6	20230612	191400	201520737	1774	1774	1774	1774	0
7	20230612	191300	201520737	1774	1774	1774	1774	0
8	20230612	191200	201520737	1774	1774	1774	1774	0
9	20230612	191100	201520737	1774	1774	1774	1774	0
10	20230612	191000	201520737	1774	1774	1774	1774	0
11	20230612	190900	201520737	1774	1774	1774	1774	0
12	20230612	190800	201520737	1774	1774	1774	1774	0
13	20230612	190700	201520737	1774	1774	1774	1774	0
14	20230612	190600	201520737	1774	1774	1774	1774	0
15	20230612	190500	201520737	1774	1774	1774	1774	0
16	20230612	190400	201520737	1774	1774	1774	1774	0
17	20230612	190300	201520737	1774	1774	1774	1774	0
18	20230612	190200	201520737	1774	1774	1774	1774	0
19	20230612	190100	201520737	1774	1774	1774	1774	0
20	20230612	190000	201520737	1774	1774	1774	1774	0
21	20230612	185900	201520737	1774	1774	1774	1774	0
22	20230612	185800	201520737	1774	1774	1774	1774	0
23	20230612	185700	201520737	1774	1774	1774	1774	0
24	20230612	185600	201520737	1774	1774	1774	1774	0
25	20230612	185500	201520737	1774	1774	1774	1774	0
26	20230612	185400	201520737	1774	1774	1774	1774	0
27	20230612	185300	201520737	1774	1774	1774	1774	0
28	20230612	185200	201520737	1774	1774	1774	1774	0
29	20230612	185100	201520737	1774	1774	1774	1774	0
30	20230612	185000	201520737	1774	1774	1774	1774	0
31	20230612	184900	201520737	1774	1774	1774	1774	0
32	20230612	184800	201520737	1774	1774	1774	1774	1807
33	20230612	184700	201520737	1774	1774	1774	1774	0
34	20230612	184600	201520737	1774	1774	1774	1774	0
35	20230612	184500	201520737	1774	1774	1774	1774	0
36	20230612	184400	201520737	1774	1774	1774	1774	0
37	20230612	184300	201520737	1774	1774	1774	1774	0
38	20230612	184200	201520737	1774	1774	1774	1774	0
39	20230612	184100	201520737	1774	1774	1774	1774	0
40	20230612	184000	201520737	1774	1774	1774	1774	0
41	20230612	183900	201520737	1774	1774	1774	1774	0
42	20230612	183800	201520737	1774	1774	1774	1774	0
43	20230612	183700	201520737	1774	1774	1774	1774	0
44	20230612	183600	201520737	1774	1774	1774	1774	0
45	20230612	183500	201520737	1774	1774	1774	1774	0
46	20230612	183400	201520737	1774	1774	1774	1774	0
47	20230612	183300	201520737	1774	1774	1774	1774	0
48	20230612	183200	201520737	1774	1774	1774	1774	0
49	20230612	183100	201520737	1774	1774	1774	1774	0
50	20230612	183000	201520737	1774	1774	1774	1774	0
51	20230612	182900	201520737	1774	1774	1774	1774	0
52	20230612	182800	201520737	1774	1774	1774	1774	0
53	20230612	182700	201520737	1774	1774	1774	1774	0
54	20230612	182600	201520737	1774	1774	1774	1774	0
55	20230612	182500	201520737	1774	1774	1774	1774	0
56	20230612	182400	201520737	1774	1774	1774	1774	0
57	20230612	182300	201520737	1774	1774	1774	1774	0
58	20230612	182200	201520737	1774	1774	1774	1774	0
59	20230612	182100	201520737	1774	1774	1774	1774	0
60	20230612	182000	201520737	1774	1774	1774	1774	0
61	20230612	181900	201520737	1774	1774	1774	1774	0
62	20230612	181800	201520737	1774	1774	1774	1774	1807
63	20230612	181700	201520737	1774	1774	1774	1774	0
64	20230612	181600	201520737	1774	1774	1774	1774	0
65	20230612	181500	201520737	1774	1774	1774	1774	0
66	20230612	181400	201520737	1774	1774	1774	1774	0
67	20230612	181300	201520737	1774	1774	1774	1774	0
68	20230612	181200	201520737	1774	1774	1774	1774	0
69	20230612	181100	201520737	1774	1774	1774	1774	0
70	20230612	181000	201520737	1774	1774	1774	1774	0
71	20230612	180900	201520737	1774	1774	1774	1774	0
72	20230612	180800	201520737	1774	1774	1774	1774	0
73	20230612	180700	201520737	1774	1774	1774	1774	0
74	20230612	180600	201520737	1774	1774	1774	1774	0
75	20230612	180500	201520737	1774	1774	1774	1774	0
76	20230612	180400	201520737	1774	1774	1774	1774	0
77	20230612	180300	201520737	1774	1774	1774	1774	0
78	20230612	180200	201520737	1774	1774	1774	1774	0
79	20230612	180100	201520737	1774	1774	1774	1774	0
80	20230612	180000	201520737	1774	1774	1774	1774	0
81	20230612	175900	201520737	1774	1774	1774	1774	0
82	20230612	175800	201520737	1774	1774	1774	1774	0
83	20230612	175700	201520737	1774	1774	1774	1774	0
84	20230612	175600	201520737	1774	1774	1774	1774	0
85	20230612	175500	201520737	1774	1774	1774	1774	0
86	20230612	175400	201520737	1774	1774	1774	1774	0
87	20230612	175300	201520737	1774	1774	1774	1774	0
88	20230612	175200	201520737	1774	1774	1774	1774	0
89	20230612	175100	201520737	1774	1774	1774	1774	0
90	20230612	175000	201520737	1774	1774	1774	1774	0
91	20230612	174900	201520737	1774	1774	1774	1774	0
92	20230612	174800	201520737	1774	1774	1774	1774	1807
93	20230612	174700	201520737	1774	1774	1774	1774	0
94	20230612	174600	201520737	1774	1774	1774	1774	0
95	20230612	174500	201520737	1774	1774	1774	1774	0
96	20230612	174400	201520737	1774	1774	1774	1774	0
97	20230612	174300	201520737	1774	1774	1774	1774	0
98	20230612	174200	201520737	1774	1774	1774	1774	0
99	20230612	174100	201520737	1774	1774	1774	1774	0
100	20230612	174000	201520737	1774	1774	1774	1774	0
101	20230612	173900	201520737	1774	1774	1774	1774	0
102	20230612	173800	201520737	1774	1774	1774	1774	0
103	20230612	173700	201520737	1774	1774	1774	1774	0
104	20230612	173600	201520737	1774	1774	1774	1774	0
105	20230612	173500	201520737	1774	1774	1774	1774	0
106	20230612	173400	201520737	1774	1774	1774	1774	0
107	20230612	173300	201520737	1774	1774	1774	1774	0
108	20230612	173200	201520737	1774	1774	1774	1774	0
109	20230612	173100	201520737	1774	1774	1774	1774	0
110	20230612	173000	201520737	1774	1774	1774	1774	0
111	20230612	172900	201520737	1774	1774	1774	1774	0
112	20230612	172800	201520737	1774	1774	1774	1774	0
113	20230612	172700	201520737	1774	1774	1774	1774	0
114	20230612	172600	201520737	1774	1774	1774	1774	0
115	20230612	172500	201520737	1774	1774	1774	1774	0
116	20230612	172400	201520737	1774	1774	1774	1774	0
117	20230612	172300	201520737	1774	1774	1774	1774	0
118	20230612	172200	201520737	1774	1774	1774	1774	0
119	20230612	172100	201520737	1774	1774	1774	1774	0
120	20230612	172000	201520737	1774	1774	1774	1774	0
121	20230612	171900	201520737	1774	1774	1774	1774	0
122	20230612	171800	201520737	1774	1774	1774	1774	1807
123	20230612	171700	201520737	1774	1774	1774	1774	0
124	20230612	171600	201520737	1774	1774	1774	1774	0
125	20230612	171500	201520737	1774	1774	1774	1774	0
126	20230612	171400	201520737	1774	1774	1774	1774	0
127	20230612	171300	201520737	1774	1774	1774	1774	0
128	20230612	171200	201520737	1774	1774	1774	1774	0
129	20230612	171100	201520737	1774	1774	1774	1774	0
130	20230612	171000	201520737	1774	1774	1774	1774	0
131	20230612	170900	201520737	1774	1774	1774	1774	0
132	20230612	170800	201520737	1774	1774	1774	1774	0
133	20230612	170700	201520737	1774	1774	1774	1774	0
134	20230612	170600	201520737	1774	1774	1774	1774	0
135	20230612	170500	201520737	1774	1774	1774	1774	0
136	20230612	170400	201520737	1774	1774	1774	1774	0
137	20230612	170300	201520737	1774	1774	1774	1774	0
138	20230612	170200	201520737	1774	1774	1774	1774	0
139	20230612	170100	201520737	1774	1774	1774	1774	0
140	20230612	170000	201520737	1774	1774	1774	1774	0
141	20230612	165900	201520737	1774	1774	1774	1774	0
142	20230612	165800	201520737	1774	1774	1774	1774	0
143	20230612	165700	201520737	1774	1774	1774	1774	0
144	20230612	165600	201520737	1774	1774	1774	1774	0
145	20230612	165500	201520737	1774	1774	1774	1774	0
146	20230612	165400	201520737	1774	1774	1774	1774	0
147	20230612	165300	201520737	1774	1774	1774	1774	0
148	20230612	165200	201520737	1774	1774	1774	1774	0
149	20230612	165100	201520737	1774	1774	1774	1774	0
150	20230612	165000	201520737	1774	1774	1774	1774	0
151	20230612	164900	201520737	1774	1774	1774	1774	0
152	20230612	164800	201520737	1774	1774	1774	1774	1807
153	20230612	164700	201520737	1774	1774	1774	1774	0
154	20230612	164600	201520737	1774	1774	1774	1774	0
155	20230612	164500	201520737	1774	1774	1774	1774	0
156	20230612	164400	201520737	1774	1774	1774	1774	0
157	20230612	164300	201520737	1774	1774	1774	1774	0
158	20230612	164200	201520737	1774	1774	1774	1774	0
159	20230612	164100	201520737	1774	1774	1774	1774	0
160	20230612	164000	201520737	1774	1774	1774	1774	0
161	20230612	163900	201520737	1774	1774	1774	1774	0
162	20230612	163800	201520737	1774	1774	1774	1774	0
163	20230612	163700	201520737	1774	1774	1774	1774	0
164	20230612	163600	201520737	1774	1774	1774	1774	0
165	20230612	163500	201520737	1774	1774	1774	1774	0
166	20230612	163400	201520737	1774	1774	1774	1774	0
167	20230612	163300	201520737	1774	1774	1774	1774	0
168	20230612	163200	201520737	1774	1774	1774	1774	0
169	20230612	163100	201520737	1774	1774	1774	1774	0
170	20230612	163000	201520737	1774	1774	1774	1774	0
171	20230612	162900	201520737	1774	1774	1774	1774	0
172	20230612	162800	201520737	1774	1774	1774	1774	0
173	20230612	162700	201520737	1774	1774	1774	1774	0
174	20230612	162600	201520737	1774	1774	1774	1774	0
175	20230612	162500	201520737	1774	1774	1774	1774	0
176	20230612	162400	201520737	1774	1774	1774	1774	0
177	20230612	162300	201520737	1774	1774	1774	1774	0
178	20230612	162200	201520737	1774	1774	1774	1774	0
179	20230612	162100	201520737	1774	1774	1774	1774	0
180	20230612	162000	201520737	1774	1774	1774	1774	0
181	20230612	161900	201520737	1774	1774	1774	1774	0
182	20230612	161800	201520737	1774	1774	1774	1774	1807
183	20230612	161700	201520737	1774	1774	1774	1774	0
184	20230612	161600	201520737	1774	1774	1774	1774	0
185	20230612	161500	201520737	1774	1774	1774	1774	0
186	20230612	161400	201520737	1774	1774	1774	1774	0
187	20230612	161300	201520737	1774	1774	1774	1774	0
188	20230612	161200	201520737	1774	1774	1774	1774	0
189	20230612	161100	201520737	1774	1774	1774	1774	0
190	20230612	161000	201520737	1774	1774	1774	1774	0
191	20230612	160900	201520737	1774	1774	1774	1774	0
192	20230612	160800	201520737	1774	1774	1774	1774	0
193	20230612	160700	201520737	1774	1774	1774	1774	0
194	20230612	160600	201520737	1774	1774	1774	1774	0
195	20230612	160500	201520737	1774	1774	1774	1774	0
196	20230612	160400	201520737	1774	1774	1774	1774	0
197	20230612	160300	201520737	1774	1774	1774	1774	0
198	20230612	160200	201520737	1774	1774	1774	1774	0
199	20230612	160100	201520737	1774	1774	1774	1774	0
200	20230612	160000	201520737	1774	1774	1774	1774	0
201	20230612	155900	201520737	1774	1774	1774	1774	0
202	20230612	155800	201520737	1774	1774	1774	1774	0
203	20230612	155700	201520737	1774	1774	1774	1774	0
204	20230612	155600	201520737	1774	1774	1774	1774	0
205	20230612	155500	201520737	1774	1774	1774	1774	0
206	20230612	155400	201520737	1774	1774	1774	1774	0
207	20230612	155300	201520737	1774	1774	1774	1774	0
208	20230612	155200	201520737	1774	1774	1774	1774	0
209	20230612	155100	201520737	1774	1774	1774	1774	0
210	20230612	155000	201520737	1774	1774	1774	1774	0
211	20230612	154900	201520737	1774	1774	1774	1774	0
212	20230612	154800	201520737	1774	1774	1774	1774	1807
213	20230612	154700	201520737	1774	1774	1774	1774	0
214	20230612	154600	201520737	1774	1774	1774	1774	0
215	20230612	154500	201520737	1774	1774	1774	1774	0
216	20230612	154400	201520737	1774	1774	1774	1774	0
217	20230612	154300	201520737	1774	1774	1774	1774	0
218	20230612	154200	201520737	1774	1774	1774	1774	0
219	20230612	154100	201520737	1774	1774	1774	1774	0
220	20230612	154000	201520737	1774	1774	1774	1774	0
221	20230612	153900	201520737	1774	1774	1774	1774	0
222	20230612	153800	201520737	1774	1774	1774	1774	0
223	20230612	153700	201520737	1774	1774	1774	1774	0
224	20230612	153600	201520737	1774	1774	1774	1774	0
225	20230612	153500	201520737	1774	1774	1774	1774	0
226	20230612	153400	201520737	1774	1774	1774	1774	0
227	20230612	153300	201520737	1774	1774	1774	1774	0
228	20230612	153200	201520737	1774	1774	1774	1774	0
229	20230612	153100	201520737	1774	1774	1774	1774	0
230	20230612	153000	201520737	1774	1774	1774	1774	1807
231	20230612	152900	198315119	1771	1771	1771	1771	0
232	20230612	152800	198315119	1771	1771	1771	1771	0
233	20230612	152700	198315119	1771	1771	1771	1771	0
234	20230612	152600	198315119	1771	1771	1771	1771	0
235	20230612	152500	198315119	1771	1771	1771	1771	0
236	20230612	152400	198315119	1771	1771	1771	1771	0
237	20230612	152300	198315119	1771	1771	1771	1771	0
238	20230612	152200	198315119	1771	1771	1771	1771	0
239	20230612	152100	198315119	1771	1771	1771	1771	0
240	20230612	152000	198315119	1771	1771	1771	1771	0
241	20230612	151900	198315119	1771	1770	1771	1769	680
242	20230612	151800	197111708	1770	1770	1770	1770	0
243	20230612	151700	197111708	1770	1770	1770	1770	0
244	20230612	151600	197111708	1770	1763	1770	1763	10
245	20230612	151500	197094050	1764	1764	1764	1764	47
246	20230612	151400	197011142	1764	1764	1764	1764	3
247	20230612	151300	197005850	1764	1765	1765	1764	1000
248	20230612	151200	195241750	1770	1770	1770	1770	0
249	20230612	151100	195241750	1770	1770	1770	1770	0
250	20230612	151000	195241750	1770	1770	1770	1770	13
251	20230612	150900	195218740	1762	1768	1768	1762	559
252	20230612	150800	194233757	1770	1770	1770	1770	0
253	20230612	150700	194233757	1770	1770	1770	1770	0
254	20230612	150600	194233757	1770	1770	1770	1770	0
255	20230612	150500	194233757	1770	1770	1770	1770	0
256	20230612	150400	194233757	1770	1770	1770	1770	0
257	20230612	150300	194233757	1770	1770	1770	1770	0
258	20230612	150200	194233757	1770	1763	1770	1763	84
259	20230612	150100	194085658	1770	1770	1770	1770	0
260	20230612	150000	194085658	1770	1770	1770	1770	1211
261	20230612	145900	191942188	1771	1765	1771	1764	3144
262	20230612	145800	186380014	1770	1770	1770	1770	0
263	20230612	145700	186380014	1770	1770	1770	1770	0
264	20230612	145600	186380014	1770	1770	1770	1768	5
265	20230612	145500	186371168	1765	1765	1766	1765	571
266	20230612	145400	185362816	1765	1767	1767	1765	426
267	20230612	145300	184610513	1769	1769	1769	1769	0
268	20230612	145200	184610513	1769	1769	1769	1769	0
269	20230612	145100	184610513	1769	1769	1769	1769	0
270	20230612	145000	184610513	1769	1769	1769	1769	2
271	20230612	144900	184606975	1767	1767	1767	1767	1
272	20230612	144800	184605208	1769	1768	1769	1767	12
273	20230612	144700	184583992	1769	1766	1769	1766	18
274	20230612	144600	184552159	1766	1766	1766	1766	3
275	20230612	144500	184546861	1770	1770	1770	1770	101
276	20230612	144400	184368091	1770	1770	1770	1770	0
277	20230612	144300	184368091	1770	1770	1770	1770	0
278	20230612	144200	184368091	1770	1771	1771	1770	3
279	20230612	144100	184362780	1769	1770	1770	1769	101
280	20230612	144000	184184110	1770	1770	1770	1770	174
281	20230612	143900	183876130	1772	1772	1772	1772	0
282	20230612	143800	183876130	1772	1772	1772	1772	0
283	20230612	143700	183876130	1772	1772	1772	1772	0
284	20230612	143600	183876130	1772	1772	1772	1772	0
285	20230612	143500	183876130	1772	1772	1772	1772	1
286	20230612	143400	183874358	1769	1769	1769	1769	0
287	20230612	143300	183874358	1769	1769	1769	1769	0
288	20230612	143200	183874358	1769	1769	1769	1769	0
289	20230612	143100	183874358	1769	1770	1770	1769	150
290	20230612	143000	183608859	1770	1770	1770	1770	0
291	20230612	142900	183608859	1770	1770	1770	1770	3
292	20230612	142800	183603549	1772	1770	1772	1770	21
293	20230612	142700	183566377	1770	1770	1770	1770	0
294	20230612	142600	183566377	1770	1770	1770	1770	0
295	20230612	142500	183566377	1770	1770	1770	1770	20
296	20230612	142400	183530977	1770	1770	1770	1770	0
297	20230612	142300	183530977	1770	1770	1770	1770	0
298	20230612	142200	183530977	1770	1770	1770	1770	0
299	20230612	142100	183530977	1770	1770	1770	1770	20
300	20230612	142000	183495577	1769	1769	1769	1769	0
301	20230612	141900	183495577	1769	1769	1769	1769	0
302	20230612	141800	183495577	1769	1769	1769	1769	0
303	20230612	141700	183495577	1769	1769	1769	1769	0
304	20230612	141600	183495577	1769	1769	1769	1769	0
305	20230612	141500	183495577	1769	1767	1769	1767	5
306	20230612	141400	183486740	1767	1770	1770	1767	127
307	20230612	141300	183261953	1770	1770	1770	1770	0
308	20230612	141200	183261953	1770	1770	1770	1770	21
309	20230612	141100	183224783	1769	1769	1769	1769	0
310	20230612	141000	183224783	1769	1769	1769	1769	0
311	20230612	140900	183224783	1769	1769	1769	1769	0
312	20230612	140800	183224783	1769	1769	1769	1769	0
313	20230612	140700	183224783	1769	1769	1769	1769	0
314	20230612	140600	183224783	1769	1769	1769	1769	0
315	20230612	140500	183224783	1769	1769	1769	1769	0
316	20230612	140400	183224783	1769	1769	1769	1769	0
317	20230612	140300	183224783	1769	1769	1769	1769	0
318	20230612	140200	183224783	1769	1769	1769	1769	25
319	20230612	140100	183180558	1769	1769	1769	1769	100
320	20230612	140000	183003658	1768	1768	1768	1766	171
321	20230612	135900	182701352	1766	1767	1768	1766	213
322	20230612	135800	182324783	1769	1769	1769	1769	0
323	20230612	135700	182324783	1769	1768	1769	1767	53
324	20230612	135600	182231031	1769	1769	1769	1769	118
325	20230612	135500	182022289	1770	1770	1770	1770	0
326	20230612	135400	182022289	1770	1770	1770	1770	705
327	20230612	135300	180774439	1770	1770	1770	1770	0
328	20230612	135200	180774439	1770	1770	1772	1770	10
329	20230612	135100	180756725	1770	1772	1772	1770	42
330	20230612	135000	180682318	1772	1775	1775	1772	31
331	20230612	134900	180627380	1775	1775	1775	1775	800
332	20230612	134800	179207380	1772	1772	1772	1772	1
333	20230612	134700	179205608	1775	1775	1775	1775	36
334	20230612	134600	179141708	1775	1775	1775	1775	0
335	20230612	134500	179141708	1775	1775	1775	1775	70
336	20230612	134400	179017458	1773	1773	1773	1773	0
337	20230612	134300	179017458	1773	1773	1773	1773	0
338	20230612	134200	179017458	1773	1773	1773	1773	3
339	20230612	134100	179012139	1774	1774	1774	1774	1
340	20230612	134000	179010365	1774	1774	1774	1774	23
341	20230612	133900	178969563	1775	1775	1775	1775	0
342	20230612	133800	178969563	1775	1775	1775	1775	0
343	20230612	133700	178969563	1775	1775	1775	1775	0
344	20230612	133600	178969563	1775	1775	1775	1775	0
345	20230612	133500	178969563	1775	1775	1775	1775	0
346	20230612	133400	178969563	1775	1775	1775	1775	0
347	20230612	133300	178969563	1775	1775	1775	1775	0
348	20230612	133200	178969563	1775	1775	1775	1775	0
349	20230612	133100	178969563	1775	1775	1775	1775	0
350	20230612	133000	178969563	1775	1775	1775	1775	0
351	20230612	132900	178969563	1775	1775	1775	1775	0
352	20230612	132800	178969563	1775	1775	1775	1775	0
353	20230612	132700	178969563	1775	1775	1775	1775	455
354	20230612	132600	178161938	1775	1775	1775	1775	0
355	20230612	132500	178161938	1775	1775	1775	1775	0
356	20230612	132400	178161938	1775	1775	1775	1775	0
357	20230612	132300	178161938	1775	1775	1775	1775	37
358	20230612	132200	178096263	1775	1775	1775	1775	500
359	20230612	132100	177208763	1775	1775	1775	1775	0
360	20230612	132000	177208763	1775	1775	1775	1775	0
361	20230612	131900	177208763	1775	1775	1775	1775	0
362	20230612	131800	177208763	1775	1775	1775	1775	100
363	20230612	131700	177031263	1776	1776	1776	1776	0
364	20230612	131600	177031263	1776	1776	1776	1776	0
365	20230612	131500	177031263	1776	1776	1776	1776	0
366	20230612	131400	177031263	1776	1776	1776	1776	1
367	20230612	131300	177029487	1775	1775	1775	1775	0
368	20230612	131200	177029487	1775	1775	1775	1775	0
369	20230612	131100	177029487	1775	1775	1775	1775	0
370	20230612	131000	177029487	1775	1775	1775	1775	328
371	20230612	130900	176447287	1775	1775	1775	1775	0
372	20230612	130800	176447287	1775	1775	1775	1775	0
373	20230612	130700	176447287	1775	1775	1775	1775	0
374	20230612	130600	176447287	1775	1774	1775	1774	500
375	20230612	130500	175560116	1770	1770	1770	1770	0
376	20230612	130400	175560116	1770	1770	1770	1770	0
377	20230612	130300	175560116	1770	1770	1770	1770	0
378	20230612	130200	175560116	1770	1770	1770	1770	0
379	20230612	130100	175560116	1770	1770	1770	1770	0
380	20230612	130000	175560116	1770	1770	1770	1770	200
381	20230612	125900	175206116	1774	1774	1774	1774	2
382	20230612	125800	175202568	1774	1774	1774	1774	320
383	20230612	125700	174634888	1774	1774	1774	1774	1
384	20230612	125600	174633114	1774	1774	1774	1774	0
385	20230612	125500	174633114	1774	1774	1774	1774	1
386	20230612	125400	174631340	1775	1775	1775	1775	0
387	20230612	125300	174631340	1775	1775	1775	1775	0
388	20230612	125200	174631340	1775	1775	1775	1775	0
389	20230612	125100	174631340	1775	1775	1775	1775	0
390	20230612	125000	174631340	1775	1775	1775	1775	0
391	20230612	124900	174631340	1775	1775	1775	1775	0
392	20230612	124800	174631340	1775	1775	1775	1775	1
393	20230612	124700	174629565	1775	1775	1775	1775	0
394	20230612	124600	174629565	1775	1775	1775	1775	99
395	20230612	124500	174453840	1775	1775	1775	1775	0
396	20230612	124400	174453840	1775	1775	1775	1775	0
397	20230612	124300	174453840	1775	1775	1775	1775	0
398	20230612	124200	174453840	1775	1775	1775	1775	499
399	20230612	124100	173568115	1775	1775	1775	1775	0
400	20230612	124000	173568115	1775	1775	1775	1775	1
401	20230612	123900	173566340	1760	1774	1774	1760	2468
402	20230612	123800	169208856	1774	1774	1774	1774	400
403	20230612	123700	168499256	1769	1769	1769	1769	531
404	20230612	123600	167559917	1769	1769	1769	1769	300
405	20230612	123500	167029217	1765	1773	1773	1765	2966
406	20230612	123400	161793209	1776	1776	1776	1776	435
407	20230612	123300	161020649	1779	1779	1779	1779	0
408	20230612	123200	161020649	1779	1779	1779	1779	0
409	20230612	123100	161020649	1779	1779	1779	1779	0
410	20230612	123000	161020649	1779	1779	1779	1779	0
411	20230612	122900	161020649	1779	1779	1779	1779	0
412	20230612	122800	161020649	1779	1779	1780	1778	309
413	20230612	122700	160470945	1780	1776	1780	1776	1847
414	20230612	122600	157188411	1777	1778	1778	1777	873
415	20230612	122500	155636594	1774	1774	1774	1774	0
416	20230612	122400	155636594	1774	1774	1774	1774	0
417	20230612	122300	155636594	1774	1774	1774	1774	0
418	20230612	122200	155636594	1774	1780	1780	1774	1621
419	20230612	122100	152751220	1780	1780	1780	1780	0
420	20230612	122000	152751220	1780	1780	1780	1780	3
421	20230612	121900	152745880	1780	1779	1780	1779	3
422	20230612	121800	152740541	1778	1778	1778	1778	1010
423	20230612	121700	150944761	1775	1778	1778	1775	1352
424	20230612	121600	148542003	1775	1775	1778	1775	4540
425	20230612	121500	140479088	1775	1775	1775	1774	120
426	20230612	121400	140266089	1775	1772	1775	1772	480
427	20230612	121300	139414098	1771	1771	1771	1771	479
428	20230612	121200	138565789	1768	1771	1771	1768	847
429	20230612	121100	137068243	1771	1771	1771	1771	4
430	20230612	121000	137061159	1771	1771	1771	1771	5
431	20230612	120900	137052304	1771	1770	1771	1769	5646
432	20230612	120800	127058911	1769	1769	1769	1769	42
433	20230612	120700	126984613	1769	1769	1769	1769	3146
434	20230612	120600	121419339	1764	1769	1769	1764	1333
435	20230612	120500	119065377	1767	1767	1767	1767	0
436	20230612	120400	119065377	1767	1767	1767	1767	0
437	20230612	120300	119065377	1767	1767	1767	1767	810
438	20230612	120200	117634107	1770	1769	1770	1769	2982
439	20230612	120100	112356177	1764	1763	1764	1763	1608
440	20230612	120000	109520173	1761	1761	1761	1761	142
441	20230612	115900	109270111	1764	1764	1764	1764	0
442	20230612	115800	109270111	1764	1764	1764	1764	0
443	20230612	115700	109270111	1764	1764	1764	1764	149
444	20230612	115600	109007275	1764	1764	1764	1764	0
445	20230612	115500	109007275	1764	1764	1764	1764	0
446	20230612	115400	109007275	1764	1764	1764	1764	0
447	20230612	115300	109007275	1764	1764	1764	1764	800
448	20230612	115200	107596075	1764	1764	1764	1764	0
449	20230612	115100	107596075	1764	1760	1764	1760	418
450	20230612	115000	106860387	1760	1760	1760	1760	0
451	20230612	114900	106860387	1760	1761	1761	1760	11029
452	20230612	114800	87447936	1761	1761	1761	1761	50
453	20230612	114700	87359886	1761	1761	1761	1761	0
454	20230612	114600	87359886	1761	1761	1761	1761	42
455	20230612	114500	87285924	1768	1768	1768	1768	0
456	20230612	114400	87285924	1768	1768	1768	1768	0
457	20230612	114300	87285924	1768	1768	1768	1768	0
458	20230612	114200	87285924	1768	1768	1768	1768	0
459	20230612	114100	87285924	1768	1768	1768	1768	0
460	20230612	114000	87285924	1768	1768	1768	1768	2
461	20230612	113900	87282388	1770	1770	1770	1770	0
462	20230612	113800	87282388	1770	1770	1770	1770	0
463	20230612	113700	87282388	1770	1770	1770	1770	0
464	20230612	113600	87282388	1770	1770	1770	1770	0
465	20230612	113500	87282388	1770	1770	1770	1770	0
466	20230612	113400	87282388	1770	1769	1770	1769	2000
467	20230612	113300	83742420	1769	1769	1769	1769	0
468	20230612	113200	83742420	1769	1769	1769	1769	0
469	20230612	113100	83742420	1769	1769	1769	1769	1
470	20230612	113000	83740651	1760	1765	1765	1760	240
471	20230612	112900	83317068	1769	1769	1769	1769	0
472	20230612	112800	83317068	1769	1769	1769	1769	236
473	20230612	112700	82899584	1769	1769	1769	1769	0
474	20230612	112600	82899584	1769	1769	1769	1769	0
475	20230612	112500	82899584	1769	1769	1769	1769	0
476	20230612	112400	82899584	1769	1769	1769	1769	0
477	20230612	112300	82899584	1769	1769	1769	1769	1
478	20230612	112200	82897815	1767	1767	1767	1767	0
479	20230612	112100	82897815	1767	1767	1767	1767	0
480	20230612	112000	82897815	1767	1767	1767	1767	0
481	20230612	111900	82897815	1767	1767	1767	1767	0
482	20230612	111800	82897815	1767	1767	1767	1767	172
483	20230612	111700	82593891	1767	1767	1767	1767	21
484	20230612	111600	82556784	1767	1767	1767	1767	0
485	20230612	111500	82556784	1767	1767	1768	1767	479
486	20230612	111400	81710390	1767	1767	1767	1767	0
487	20230612	111300	81710390	1767	1767	1767	1767	0
488	20230612	111200	81710390	1767	1767	1767	1767	1
489	20230612	111100	81708623	1765	1765	1765	1765	22
490	20230612	111000	81669793	1765	1765	1765	1765	0
491	20230612	110900	81669793	1765	1765	1765	1765	0
492	20230612	110800	81669793	1765	1765	1765	1765	23
493	20230612	110700	81629198	1765	1765	1765	1765	91
494	20230612	110600	81468583	1765	1765	1765	1765	23
495	20230612	110500	81427988	1765	1765	1765	1765	690
496	20230612	110400	80210138	1765	1765	1765	1765	30
497	20230612	110300	80157188	1765	1765	1765	1765	0
498	20230612	110200	80157188	1765	1765	1765	1765	0
499	20230612	110100	80157188	1765	1765	1765	1765	0
500	20230612	110000	80157188	1765	1765	1765	1765	1
501	20230612	105900	80155423	1760	1760	1760	1760	0
502	20230612	105800	80155423	1760	1760	1760	1760	0
503	20230612	105700	80155423	1760	1760	1760	1760	147
504	20230612	105600	79896703	1762	1762	1762	1762	0
505	20230612	105500	79896703	1762	1762	1762	1762	65
506	20230612	105400	79782173	1760	1760	1760	1760	0
507	20230612	105300	79782173	1760	1760	1760	1760	5
508	20230612	105200	79773373	1762	1762	1762	1762	0
509	20230612	105100	79773373	1762	1762	1762	1762	2
510	20230612	105000	79769849	1762	1762	1762	1762	39
511	20230612	104900	79701131	1762	1762	1762	1762	0
512	20230612	104800	79701131	1762	1762	1762	1762	284
513	20230612	104700	79200723	1760	1760	1760	1760	0
514	20230612	104600	79200723	1760	1760	1760	1760	0
515	20230612	104500	79200723	1760	1760	1760	1760	0
516	20230612	104400	79200723	1760	1760	1760	1760	0
517	20230612	104300	79200723	1760	1760	1760	1760	100
518	20230612	104200	79024723	1760	1760	1760	1760	133
519	20230612	104100	78790643	1760	1760	1760	1760	5
520	20230612	104000	78781843	1760	1760	1760	1760	80
521	20230612	103900	78641043	1760	1760	1760	1760	0
522	20230612	103800	78641043	1760	1760	1760	1760	0
523	20230612	103700	78641043	1760	1760	1760	1760	0
524	20230612	103600	78641043	1760	1760	1760	1760	0
525	20230612	103500	78641043	1760	1760	1760	1760	1
526	20230612	103400	78639283	1758	1758	1758	1758	0
527	20230612	103300	78639283	1758	1758	1758	1758	200
528	20230612	103200	78287683	1758	1757	1758	1756	1849
529	20230612	103100	75038593	1757	1758	1758	1757	728
530	20230612	103000	73758795	1758	1758	1758	1758	1
531	20230612	102900	73757037	1759	1759	1759	1759	7
532	20230612	102800	73744724	1759	1760	1760	1759	1027
533	20230612	102700	71938230	1759	1760	1760	1759	250
534	20230612	102600	71498479	1762	1762	1762	1762	0
535	20230612	102500	71498479	1762	1762	1762	1762	0
536	20230612	102400	71498479	1762	1762	1762	1762	1
537	20230612	102300	71496717	1759	1759	1759	1759	0
538	20230612	102200	71496717	1759	1761	1761	1759	100
539	20230612	102100	71320733	1762	1762	1762	1762	25
540	20230612	102000	71276683	1761	1761	1761	1761	0
541	20230612	101900	71276683	1761	1761	1761	1761	0
542	20230612	101800	71276683	1761	1761	1761	1761	0
543	20230612	101700	71276683	1761	1761	1761	1761	0
544	20230612	101600	71276683	1761	1769	1769	1761	6
545	20230612	101500	71266077	1769	1769	1769	1769	0
546	20230612	101400	71266077	1769	1769	1769	1769	0
547	20230612	101300	71266077	1769	1769	1769	1769	0
548	20230612	101200	71266077	1769	1769	1769	1769	2
549	20230612	101100	71262539	1769	1769	1769	1769	0
550	20230612	101000	71262539	1769	1768	1769	1768	13
551	20230612	100900	71239546	1768	1768	1768	1768	0
552	20230612	100800	71239546	1768	1768	1768	1768	1
553	20230612	100700	71237778	1759	1759	1759	1759	411
554	20230612	100600	70514829	1758	1758	1758	1758	486
555	20230612	100500	69660441	1758	1758	1758	1758	300
556	20230612	100400	69133041	1759	1759	1759	1759	42
557	20230612	100300	69059163	1759	1759	1759	1759	131
558	20230612	100200	68828734	1760	1760	1760	1760	1871
559	20230612	100100	65535774	1760	1760	1760	1760	2
560	20230612	100000	65532254	1759	1760	1760	1759	24
561	20230612	095900	65490036	1758	1758	1758	1758	300
562	20230612	095800	64962636	1760	1760	1760	1760	5
563	20230612	095700	64953836	1760	1759	1760	1759	908
564	20230612	095600	63356656	1759	1759	1759	1757	103
565	20230612	095500	63175679	1759	1759	1759	1759	1
566	20230612	095400	63173920	1759	1759	1759	1759	0
567	20230612	095300	63173920	1759	1759	1759	1759	0
568	20230612	095200	63173920	1759	1759	1759	1759	2
569	20230612	095100	63170402	1760	1760	1760	1760	21
570	20230612	095000	63133442	1763	1763	1763	1763	0
571	20230612	094900	63133442	1763	1763	1763	1763	0
572	20230612	094800	63133442	1763	1756	1763	1756	699
573	20230612	094700	61905977	1756	1756	1756	1756	1
574	20230612	094600	61904221	1756	1759	1759	1755	5203
575	20230612	094500	52766572	1759	1761	1761	1759	1200
576	20230612	094400	50655451	1766	1766	1766	1766	0
577	20230612	094300	50655451	1766	1766	1766	1766	1
578	20230612	094200	50653685	1767	1767	1767	1767	29
579	20230612	094100	50602442	1768	1768	1768	1768	100
580	20230612	094000	50425642	1769	1769	1769	1769	0
581	20230612	093900	50425642	1769	1769	1770	1768	400
582	20230612	093800	49717968	1770	1760	1770	1760	311
583	20230612	093700	49169508	1770	1762	1770	1760	308
584	20230612	093600	48626818	1760	1760	1760	1760	0
585	20230612	093500	48626818	1760	1760	1760	1760	117
586	20230612	093400	48420898	1760	1759	1760	1759	299
587	20230612	093300	47894858	1760	1760	1760	1760	1
588	20230612	093200	47893098	1759	1759	1759	1759	130
589	20230612	093100	47664428	1760	1760	1760	1760	200
590	20230612	093000	47312428	1762	1762	1762	1762	200
591	20230612	092900	46960028	1760	1760	1760	1760	169
592	20230612	092800	46662588	1761	1770	1770	1761	366
593	20230612	092700	46017944	1765	1765	1765	1765	0
594	20230612	092600	46017944	1765	1765	1765	1765	0
595	20230612	092500	46017944	1765	1765	1765	1765	663
596	20230612	092400	44847749	1765	1765	1765	1765	0
597	20230612	092300	44847749	1765	1770	1770	1765	150
598	20230612	092200	44582504	1776	1776	1776	1776	0
599	20230612	092100	44582504	1776	1775	1779	1770	129
600	20230612	092000	44353479	1779	1780	1780	1779	213
601	20230612	091900	43974462	1784	1779	1784	1779	680
602	20230612	091800	42762729	1782	1776	1783	1773	177
603	20230612	091700	42448375	1776	1776	1776	1775	174
604	20230612	091600	42139353	1775	1774	1775	1773	135
605	20230612	091500	41899743	1773	1768	1776	1768	131
606	20230612	091400	41667668	1768	1768	1768	1768	32
607	20230612	091300	41611092	1768	1760	1768	1760	2198
608	20230612	091200	37740980	1760	1760	1760	1758	777
609	20230612	091100	36373673	1762	1760	1764	1760	776
610	20230612	091000	35007818	1764	1764	1764	1759	3539
611	20230612	090900	28778469	1762	1766	1768	1762	2881
612	20230612	090800	23697264	1768	1765	1768	1765	10
613	20230612	090700	23679599	1768	1769	1769	1766	5174
614	20230612	090600	14534308	1770	1770	1770	1770	5
615	20230612	090500	14525458	1774	1774	1774	1774	2
616	20230612	090400	14521910	1775	1775	1775	1769	5
617	20230612	090300	14513041	1769	1769	1769	1769	285
618	20230612	090200	14008876	1769	1769	1769	1769	934
619	20230612	090100	12356630	1775	1776	1776	1769	5488
620	20230612	090000	2625735	1785	1786	1786	1776	1471