KissMeData/075970/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191300	1803696870	4445	4445	4445	4445	2392
3	20230612	191200	1803696870	4445	4445	4445	4445	0
4	20230612	191100	1803696870	4445	4445	4445	4445	0
5	20230612	191000	1803696870	4445	4445	4445	4445	0
6	20230612	190900	1803696870	4445	4445	4445	4445	0
7	20230612	190800	1803696870	4445	4445	4445	4445	0
8	20230612	190700	1803696870	4445	4445	4445	4445	0
9	20230612	190600	1803696870	4445	4445	4445	4445	0
10	20230612	190500	1803696870	4445	4445	4445	4445	0
11	20230612	190400	1803696870	4445	4445	4445	4445	0
12	20230612	190300	1803696870	4445	4445	4445	4445	0
13	20230612	190200	1803696870	4445	4445	4445	4445	0
14	20230612	190100	1803696870	4445	4445	4445	4445	0
15	20230612	190000	1803696870	4445	4445	4445	4445	0
16	20230612	185900	1803696870	4445	4445	4445	4445	0
17	20230612	185800	1803696870	4445	4445	4445	4445	0
18	20230612	185700	1803696870	4445	4445	4445	4445	0
19	20230612	185600	1803696870	4445	4445	4445	4445	0
20	20230612	185500	1803696870	4445	4445	4445	4445	0
21	20230612	185400	1803696870	4445	4445	4445	4445	0
22	20230612	185300	1803696870	4445	4445	4445	4445	0
23	20230612	185200	1803696870	4445	4445	4445	4445	0
24	20230612	185100	1803696870	4445	4445	4445	4445	0
25	20230612	185000	1803696870	4445	4445	4445	4445	0
26	20230612	184900	1803696870	4445	4445	4445	4445	0
27	20230612	184800	1803696870	4445	4445	4445	4445	0
28	20230612	184700	1803696870	4445	4445	4445	4445	0
29	20230612	184600	1803696870	4445	4445	4445	4445	0
30	20230612	184500	1803696870	4445	4445	4445	4445	0
31	20230612	184400	1803696870	4445	4445	4445	4445	0
32	20230612	184300	1803696870	4445	4445	4445	4445	2392
33	20230612	184200	1803696870	4445	4445	4445	4445	0
34	20230612	184100	1803696870	4445	4445	4445	4445	0
35	20230612	184000	1803696870	4445	4445	4445	4445	0
36	20230612	183900	1803696870	4445	4445	4445	4445	0
37	20230612	183800	1803696870	4445	4445	4445	4445	0
38	20230612	183700	1803696870	4445	4445	4445	4445	0
39	20230612	183600	1803696870	4445	4445	4445	4445	0
40	20230612	183500	1803696870	4445	4445	4445	4445	0
41	20230612	183400	1803696870	4445	4445	4445	4445	0
42	20230612	183300	1803696870	4445	4445	4445	4445	0
43	20230612	183200	1803696870	4445	4445	4445	4445	0
44	20230612	183100	1803696870	4445	4445	4445	4445	0
45	20230612	183000	1803696870	4445	4445	4445	4445	0
46	20230612	182900	1803696870	4445	4445	4445	4445	0
47	20230612	182800	1803696870	4445	4445	4445	4445	0
48	20230612	182700	1803696870	4445	4445	4445	4445	0
49	20230612	182600	1803696870	4445	4445	4445	4445	0
50	20230612	182500	1803696870	4445	4445	4445	4445	0
51	20230612	182400	1803696870	4445	4445	4445	4445	0
52	20230612	182300	1803696870	4445	4445	4445	4445	0
53	20230612	182200	1803696870	4445	4445	4445	4445	0
54	20230612	182100	1803696870	4445	4445	4445	4445	0
55	20230612	182000	1803696870	4445	4445	4445	4445	0
56	20230612	181900	1803696870	4445	4445	4445	4445	0
57	20230612	181800	1803696870	4445	4445	4445	4445	0
58	20230612	181700	1803696870	4445	4445	4445	4445	0
59	20230612	181600	1803696870	4445	4445	4445	4445	0
60	20230612	181500	1803696870	4445	4445	4445	4445	0
61	20230612	181400	1803696870	4445	4445	4445	4445	0
62	20230612	181300	1803696870	4445	4445	4445	4445	2392
63	20230612	181200	1803696870	4445	4445	4445	4445	0
64	20230612	181100	1803696870	4445	4445	4445	4445	0
65	20230612	181000	1803696870	4445	4445	4445	4445	0
66	20230612	180900	1803696870	4445	4445	4445	4445	0
67	20230612	180800	1803696870	4445	4445	4445	4445	0
68	20230612	180700	1803696870	4445	4445	4445	4445	0
69	20230612	180600	1803696870	4445	4445	4445	4445	0
70	20230612	180500	1803696870	4445	4445	4445	4445	0
71	20230612	180400	1803696870	4445	4445	4445	4445	0
72	20230612	180300	1803696870	4445	4445	4445	4445	0
73	20230612	180200	1803696870	4445	4445	4445	4445	0
74	20230612	180100	1803696870	4445	4445	4445	4445	0
75	20230612	180000	1803696870	4445	4445	4445	4445	0
76	20230612	175900	1803696870	4445	4445	4445	4445	0
77	20230612	175800	1803696870	4445	4445	4445	4445	0
78	20230612	175700	1803696870	4445	4445	4445	4445	0
79	20230612	175600	1803696870	4445	4445	4445	4445	0
80	20230612	175500	1803696870	4445	4445	4445	4445	0
81	20230612	175400	1803696870	4445	4445	4445	4445	0
82	20230612	175300	1803696870	4445	4445	4445	4445	0
83	20230612	175200	1803696870	4445	4445	4445	4445	0
84	20230612	175100	1803696870	4445	4445	4445	4445	0
85	20230612	175000	1803696870	4445	4445	4445	4445	0
86	20230612	174900	1803696870	4445	4445	4445	4445	0
87	20230612	174800	1803696870	4445	4445	4445	4445	0
88	20230612	174700	1803696870	4445	4445	4445	4445	0
89	20230612	174600	1803696870	4445	4445	4445	4445	0
90	20230612	174500	1803696870	4445	4445	4445	4445	0
91	20230612	174400	1803696870	4445	4445	4445	4445	0
92	20230612	174300	1803696870	4445	4445	4445	4445	2392
93	20230612	174200	1803696870	4445	4445	4445	4445	0
94	20230612	174100	1803696870	4445	4445	4445	4445	0
95	20230612	174000	1803696870	4445	4445	4445	4445	0
96	20230612	173900	1803696870	4445	4445	4445	4445	0
97	20230612	173800	1803696870	4445	4445	4445	4445	0
98	20230612	173700	1803696870	4445	4445	4445	4445	0
99	20230612	173600	1803696870	4445	4445	4445	4445	0
100	20230612	173500	1803696870	4445	4445	4445	4445	0
101	20230612	173400	1803696870	4445	4445	4445	4445	0
102	20230612	173300	1803696870	4445	4445	4445	4445	0
103	20230612	173200	1803696870	4445	4445	4445	4445	0
104	20230612	173100	1803696870	4445	4445	4445	4445	0
105	20230612	173000	1803696870	4445	4445	4445	4445	0
106	20230612	172900	1803696870	4445	4445	4445	4445	0
107	20230612	172800	1803696870	4445	4445	4445	4445	0
108	20230612	172700	1803696870	4445	4445	4445	4445	0
109	20230612	172600	1803696870	4445	4445	4445	4445	0
110	20230612	172500	1803696870	4445	4445	4445	4445	0
111	20230612	172400	1803696870	4445	4445	4445	4445	0
112	20230612	172300	1803696870	4445	4445	4445	4445	0
113	20230612	172200	1803696870	4445	4445	4445	4445	0
114	20230612	172100	1803696870	4445	4445	4445	4445	0
115	20230612	172000	1803696870	4445	4445	4445	4445	0
116	20230612	171900	1803696870	4445	4445	4445	4445	0
117	20230612	171800	1803696870	4445	4445	4445	4445	0
118	20230612	171700	1803696870	4445	4445	4445	4445	0
119	20230612	171600	1803696870	4445	4445	4445	4445	0
120	20230612	171500	1803696870	4445	4445	4445	4445	0
121	20230612	171400	1803696870	4445	4445	4445	4445	0
122	20230612	171300	1803696870	4445	4445	4445	4445	2392
123	20230612	171200	1803696870	4445	4445	4445	4445	0
124	20230612	171100	1803696870	4445	4445	4445	4445	0
125	20230612	171000	1803696870	4445	4445	4445	4445	0
126	20230612	170900	1803696870	4445	4445	4445	4445	0
127	20230612	170800	1803696870	4445	4445	4445	4445	0
128	20230612	170700	1803696870	4445	4445	4445	4445	0
129	20230612	170600	1803696870	4445	4445	4445	4445	0
130	20230612	170500	1803696870	4445	4445	4445	4445	0
131	20230612	170400	1803696870	4445	4445	4445	4445	0
132	20230612	170300	1803696870	4445	4445	4445	4445	0
133	20230612	170200	1803696870	4445	4445	4445	4445	0
134	20230612	170100	1803696870	4445	4445	4445	4445	0
135	20230612	170000	1803696870	4445	4445	4445	4445	0
136	20230612	165900	1803696870	4445	4445	4445	4445	0
137	20230612	165800	1803696870	4445	4445	4445	4445	0
138	20230612	165700	1803696870	4445	4445	4445	4445	0
139	20230612	165600	1803696870	4445	4445	4445	4445	0
140	20230612	165500	1803696870	4445	4445	4445	4445	0
141	20230612	165400	1803696870	4445	4445	4445	4445	0
142	20230612	165300	1803696870	4445	4445	4445	4445	0
143	20230612	165200	1803696870	4445	4445	4445	4445	0
144	20230612	165100	1803696870	4445	4445	4445	4445	0
145	20230612	165000	1803696870	4445	4445	4445	4445	0
146	20230612	164900	1803696870	4445	4445	4445	4445	0
147	20230612	164800	1803696870	4445	4445	4445	4445	0
148	20230612	164700	1803696870	4445	4445	4445	4445	0
149	20230612	164600	1803696870	4445	4445	4445	4445	0
150	20230612	164500	1803696870	4445	4445	4445	4445	0
151	20230612	164400	1803696870	4445	4445	4445	4445	0
152	20230612	164300	1803696870	4445	4445	4445	4445	2392
153	20230612	164200	1803696870	4445	4445	4445	4445	0
154	20230612	164100	1803696870	4445	4445	4445	4445	0
155	20230612	164000	1803696870	4445	4445	4445	4445	0
156	20230612	163900	1803696870	4445	4445	4445	4445	0
157	20230612	163800	1803696870	4445	4445	4445	4445	0
158	20230612	163700	1803696870	4445	4445	4445	4445	0
159	20230612	163600	1803696870	4445	4445	4445	4445	0
160	20230612	163500	1803696870	4445	4445	4445	4445	0
161	20230612	163400	1803696870	4445	4445	4445	4445	0
162	20230612	163300	1803696870	4445	4445	4445	4445	0
163	20230612	163200	1803696870	4445	4445	4445	4445	0
164	20230612	163100	1803696870	4445	4445	4445	4445	0
165	20230612	163000	1803696870	4445	4445	4445	4445	0
166	20230612	162900	1803696870	4445	4445	4445	4445	0
167	20230612	162800	1803696870	4445	4445	4445	4445	0
168	20230612	162700	1803696870	4445	4445	4445	4445	0
169	20230612	162600	1803696870	4445	4445	4445	4445	0
170	20230612	162500	1803696870	4445	4445	4445	4445	0
171	20230612	162400	1803696870	4445	4445	4445	4445	0
172	20230612	162300	1803696870	4445	4445	4445	4445	0
173	20230612	162200	1803696870	4445	4445	4445	4445	0
174	20230612	162100	1803696870	4445	4445	4445	4445	0
175	20230612	162000	1803696870	4445	4445	4445	4445	0
176	20230612	161900	1803696870	4445	4445	4445	4445	0
177	20230612	161800	1803696870	4445	4445	4445	4445	0
178	20230612	161700	1803696870	4445	4445	4445	4445	0
179	20230612	161600	1803696870	4445	4445	4445	4445	0
180	20230612	161500	1803696870	4445	4445	4445	4445	0
181	20230612	161400	1803696870	4445	4445	4445	4445	0
182	20230612	161300	1803696870	4445	4445	4445	4445	2392
183	20230612	161200	1803696870	4445	4445	4445	4445	0
184	20230612	161100	1803696870	4445	4445	4445	4445	0
185	20230612	161000	1803696870	4445	4445	4445	4445	0
186	20230612	160900	1803696870	4445	4445	4445	4445	0
187	20230612	160800	1803696870	4445	4445	4445	4445	0
188	20230612	160700	1803696870	4445	4445	4445	4445	0
189	20230612	160600	1803696870	4445	4445	4445	4445	0
190	20230612	160500	1803696870	4445	4445	4445	4445	0
191	20230612	160400	1803696870	4445	4445	4445	4445	0
192	20230612	160300	1803696870	4445	4445	4445	4445	0
193	20230612	160200	1803696870	4445	4445	4445	4445	0
194	20230612	160100	1803696870	4445	4445	4445	4445	0
195	20230612	160000	1803696870	4445	4445	4445	4445	0
196	20230612	155900	1803696870	4445	4445	4445	4445	0
197	20230612	155800	1803696870	4445	4445	4445	4445	0
198	20230612	155700	1803696870	4445	4445	4445	4445	0
199	20230612	155600	1803696870	4445	4445	4445	4445	0
200	20230612	155500	1803696870	4445	4445	4445	4445	0
201	20230612	155400	1803696870	4445	4445	4445	4445	0
202	20230612	155300	1803696870	4445	4445	4445	4445	0
203	20230612	155200	1803696870	4445	4445	4445	4445	0
204	20230612	155100	1803696870	4445	4445	4445	4445	0
205	20230612	155000	1803696870	4445	4445	4445	4445	0
206	20230612	154900	1803696870	4445	4445	4445	4445	0
207	20230612	154800	1803696870	4445	4445	4445	4445	0
208	20230612	154700	1803696870	4445	4445	4445	4445	0
209	20230612	154600	1803696870	4445	4445	4445	4445	0
210	20230612	154500	1803696870	4445	4445	4445	4445	0
211	20230612	154400	1803696870	4445	4445	4445	4445	0
212	20230612	154300	1803696870	4445	4445	4445	4445	2392
213	20230612	154200	1803696870	4445	4445	4445	4445	0
214	20230612	154100	1803696870	4445	4445	4445	4445	0
215	20230612	154000	1803696870	4445	4445	4445	4445	0
216	20230612	153900	1803696870	4445	4445	4445	4445	0
217	20230612	153800	1803696870	4445	4445	4445	4445	0
218	20230612	153700	1803696870	4445	4445	4445	4445	0
219	20230612	153600	1803696870	4445	4445	4445	4445	0
220	20230612	153500	1803696870	4445	4445	4445	4445	0
221	20230612	153400	1803696870	4445	4445	4445	4445	0
222	20230612	153300	1803696870	4445	4445	4445	4445	0
223	20230612	153200	1803696870	4445	4445	4445	4445	0
224	20230612	153100	1803696870	4445	4445	4445	4445	0
225	20230612	153000	1803696870	4445	4445	4445	4445	2392
226	20230612	152900	1793064430	4455	4455	4455	4455	0
227	20230612	152800	1793064430	4455	4455	4455	4455	0
228	20230612	152700	1793064430	4455	4455	4455	4455	0
229	20230612	152600	1793064430	4455	4455	4455	4455	0
230	20230612	152500	1793064430	4455	4455	4455	4455	0
231	20230612	152400	1793064430	4455	4455	4455	4455	0
232	20230612	152300	1793064430	4455	4455	4455	4455	0
233	20230612	152200	1793064430	4455	4455	4455	4455	0
234	20230612	152100	1793064430	4455	4455	4455	4455	0
235	20230612	152000	1793064430	4455	4455	4455	4455	0
236	20230612	151900	1793064430	4455	4445	4460	4440	191
237	20230612	151800	1792215695	4455	4460	4460	4455	13
238	20230612	151700	1792157770	4460	4460	4460	4440	3514
239	20230612	151600	1776539935	4450	4460	4460	4450	102
240	20230612	151500	1776085870	4460	4460	4460	4460	551
241	20230612	151400	1773628410	4460	4465	4465	4460	1351
242	20230612	151300	1767600470	4460	4465	4465	4460	59
243	20230612	151200	1767337325	4465	4465	4465	4465	1
244	20230612	151100	1767332860	4460	4440	4460	4440	633
245	20230612	151000	1764510140	4460	4460	4460	4455	1272
246	20230612	150900	1758837130	4440	4455	4460	4440	7950
247	20230612	150800	1723479815	4470	4460	4470	4455	1159
248	20230612	150700	1718313900	4460	4465	4470	4460	1554
249	20230612	150600	1711376020	4465	4465	4470	4465	529
250	20230612	150500	1709011710	4455	4455	4455	4455	21
251	20230612	150400	1708918155	4455	4465	4465	4455	59
252	20230612	150300	1708655045	4460	4470	4470	4460	16
253	20230612	150200	1708583675	4470	4460	4470	4460	677
254	20230612	150100	1705562395	4460	4460	4460	4460	1
255	20230612	150000	1705557935	4470	4470	4470	4470	460
256	20230612	145900	1703501735	4465	4465	4470	4465	134
257	20230612	145800	1702902765	4465	4465	4465	4465	20
258	20230612	145700	1702813465	4465	4455	4465	4455	270
259	20230612	145600	1701609385	4465	4455	4465	4455	1501
260	20230612	145500	1694911390	4455	4460	4460	4455	200
261	20230612	145400	1694020235	4465	4465	4465	4465	778
262	20230612	145300	1690546465	4465	4460	4465	4460	1289
263	20230612	145200	1684791415	4460	4460	4460	4460	52
264	20230612	145100	1684559495	4460	4465	4465	4460	70
265	20230612	145000	1684247280	4465	4455	4465	4455	1469
266	20230612	144900	1677688870	4455	4455	4455	4455	1
267	20230612	144800	1677684415	4455	4455	4455	4455	3
268	20230612	144700	1677671050	4460	4460	4460	4460	0
269	20230612	144600	1677671050	4460	4460	4460	4460	0
270	20230612	144500	1677671050	4460	4465	4465	4460	279
271	20230612	144400	1676426700	4460	4465	4465	4460	118
272	20230612	144300	1675899835	4465	4455	4465	4455	118
273	20230612	144200	1675372975	4450	4450	4450	4450	0
274	20230612	144100	1675372975	4450	4450	4450	4450	0
275	20230612	144000	1675372975	4450	4450	4450	4450	1
276	20230612	143900	1675368525	4465	4470	4470	4465	80
277	20230612	143800	1675011125	4470	4470	4470	4470	19
278	20230612	143700	1674926195	4450	4450	4450	4450	0
279	20230612	143600	1674926195	4450	4450	4450	4450	1
280	20230612	143500	1674921745	4450	4455	4470	4450	21
281	20230612	143400	1674828005	4455	4455	4455	4455	156
282	20230612	143300	1674133025	4450	4455	4455	4450	34
283	20230612	143200	1673981600	4450	4450	4450	4450	13
284	20230612	143100	1673923750	4455	4450	4455	4450	943
285	20230612	143000	1669727285	4450	4450	4450	4450	257
286	20230612	142900	1668583635	4445	4445	4445	4445	22
287	20230612	142800	1668485845	4445	4445	4450	4445	13
288	20230612	142700	1668428050	4450	4450	4450	4440	594
289	20230612	142600	1665787495	4445	4445	4445	4445	0
290	20230612	142500	1665787495	4445	4445	4445	4445	309
291	20230612	142400	1664413990	4445	4445	4445	4445	255
292	20230612	142300	1663280515	4445	4445	4445	4445	17
293	20230612	142200	1663204950	4445	4445	4445	4445	1138
294	20230612	142100	1658146540	4445	4445	4445	4445	1434
295	20230612	142000	1651772410	4445	4455	4455	4445	222
296	20230612	141900	1650785600	4445	4445	4445	4445	937
297	20230612	141800	1646620635	4450	4450	4450	4450	500
298	20230612	141700	1644395635	4445	4445	4445	4445	2
299	20230612	141600	1644386745	4450	4450	4450	4450	1000
300	20230612	141500	1639936745	4445	4455	4455	4445	1302
301	20230612	141400	1634149335	4445	4445	4445	4445	201
302	20230612	141300	1633255890	4445	4445	4445	4445	0
303	20230612	141200	1633255890	4445	4450	4450	4445	1489
304	20230612	141100	1626634840	4450	4450	4450	4450	3
305	20230612	141000	1626621490	4460	4460	4460	4450	1160
306	20230612	140900	1621448690	4450	4450	4450	4450	61
307	20230612	140800	1621177240	4450	4450	4450	4450	1
308	20230612	140700	1621172790	4450	4455	4455	4450	201
309	20230612	140600	1620277370	4460	4460	4460	4460	15
310	20230612	140500	1620210470	4460	4460	4460	4460	2
311	20230612	140400	1620201550	4455	4455	4455	4455	1
312	20230612	140300	1620197095	4455	4455	4460	4455	201
313	20230612	140200	1619301635	4460	4465	4465	4460	101
314	20230612	140100	1618851170	4445	4460	4460	4445	1050
315	20230612	140000	1614168920	4460	4450	4460	4445	6402
316	20230612	135900	1585685185	4450	4450	4450	4450	1054
317	20230612	135800	1580994885	4450	4455	4455	4450	1087
318	20230612	135700	1576157695	4455	4455	4455	4455	156
319	20230612	135600	1575462715	4455	4455	4455	4455	2401
320	20230612	135500	1564766260	4460	4460	4460	4460	400
321	20230612	135400	1562982260	4460	4460	4460	4460	112
322	20230612	135300	1562482740	4455	4455	4455	4455	198
323	20230612	135200	1561600650	4460	4460	4460	4460	300
324	20230612	135100	1560262650	4460	4460	4460	4460	20
325	20230612	135000	1560173450	4470	4455	4470	4455	31
326	20230612	134900	1560034895	4455	4455	4455	4455	1
327	20230612	134800	1560030440	4455	4455	4455	4455	1
328	20230612	134700	1560025985	4455	4455	4455	4455	100
329	20230612	134600	1559580485	4455	4470	4470	4455	2
330	20230612	134500	1559571560	4455	4455	4470	4455	119
331	20230612	134400	1559039675	4455	4465	4470	4455	161
332	20230612	134300	1558320045	4455	4460	4460	4455	234
333	20230612	134200	1557276455	4460	4460	4460	4460	100
334	20230612	134100	1556830455	4460	4460	4460	4460	2
335	20230612	134000	1556821535	4460	4460	4460	4460	25
336	20230612	133900	1556710035	4455	4455	4455	4455	1387
337	20230612	133800	1550530950	4455	4455	4455	4455	1
338	20230612	133700	1550526495	4470	4470	4470	4470	997
339	20230612	133600	1546069905	4455	4455	4455	4455	1
340	20230612	133500	1546065450	4470	4455	4470	4455	756
341	20230612	133400	1542697305	4470	4470	4470	4470	233
342	20230612	133300	1541655795	4470	4470	4470	4470	0
343	20230612	133200	1541655795	4470	4470	4470	4470	0
344	20230612	133100	1541655795	4470	4470	4470	4470	2
345	20230612	133000	1541646855	4460	4475	4475	4460	860
346	20230612	132900	1537811240	4455	4455	4455	4455	277
347	20230612	132800	1536577205	4460	4460	4460	4460	500
348	20230612	132700	1534347205	4460	4470	4470	4460	5860
349	20230612	132600	1508179950	4470	4475	4475	4470	4527
350	20230612	132500	1487936625	4470	4470	4470	4470	201
351	20230612	132400	1487038155	4470	4470	4470	4470	0
352	20230612	132300	1487038155	4470	4470	4470	4465	719
353	20230612	132200	1483825205	4480	4480	4480	4480	1000
354	20230612	132100	1479345205	4480	4485	4485	4465	5586
355	20230612	132000	1454361700	4480	4475	4485	4470	5648
356	20230612	131900	1429070655	4480	4485	4490	4475	12330
357	20230612	131800	1373805130	4490	4485	4490	4480	6266
358	20230612	131700	1345698205	4490	4485	4490	4480	778
359	20230612	131600	1342207215	4490	4490	4495	4480	5190
360	20230612	131500	1318916125	4495	4485	4495	4485	8547
361	20230612	131400	1280537880	4490	4475	4490	4475	1352
362	20230612	131300	1274473885	4490	4475	4490	4475	5887
363	20230612	131200	1248085880	4480	4485	4490	4475	2317
364	20230612	131100	1237703310	4490	4480	4490	4480	4067
365	20230612	131000	1219457260	4485	4480	4485	4475	7860
366	20230612	130900	1184210850	4485	4475	4490	4475	6348
367	20230612	130800	1155744030	4475	4480	4485	4465	6687
368	20230612	130700	1125801215	4485	4485	4490	4475	5180
369	20230612	130600	1102583730	4490	4480	4490	4475	5721
370	20230612	130500	1076929460	4485	4475	4485	4475	3183
371	20230612	130400	1062655775	4485	4460	4485	4460	13504
372	20230612	130300	1002259985	4460	4455	4460	4455	370
373	20230612	130200	1000611285	4460	4460	4460	4460	510
374	20230612	130100	998336685	4460	4460	4460	4460	33
375	20230612	130000	998189505	4455	4455	4455	4455	1
376	20230612	125900	998185050	4455	4455	4455	4455	69
377	20230612	125800	997877655	4455	4455	4455	4455	705
378	20230612	125700	994736880	4460	4460	4460	4460	1
379	20230612	125600	994732420	4460	4460	4460	4460	1036
380	20230612	125500	990111860	4465	4465	4465	4465	25
381	20230612	125400	990000235	4465	4465	4465	4465	124
382	20230612	125300	989446575	4460	4460	4460	4460	400
383	20230612	125200	987662575	4465	4465	4465	4465	11
384	20230612	125100	987613460	4460	4460	4460	4460	461
385	20230612	125000	985557400	4465	4465	4465	4465	1
386	20230612	124900	985552935	4465	4460	4465	4460	41
387	20230612	124800	985370070	4460	4460	4460	4460	105
388	20230612	124700	984901770	4460	4460	4460	4460	64
389	20230612	124600	984616330	4460	4460	4460	4460	141
390	20230612	124500	983987470	4465	4465	4465	4465	5
391	20230612	124400	983965145	4450	4450	4450	4450	0
392	20230612	124300	983965145	4450	4465	4465	4450	2992
393	20230612	124200	970632035	4465	4465	4465	4465	135
394	20230612	124100	970029260	4465	4465	4465	4465	313
395	20230612	124000	968631715	4465	4465	4465	4465	0
396	20230612	123900	968631715	4465	4460	4465	4460	16
397	20230612	123800	968560280	4460	4465	4465	4460	23
398	20230612	123700	968457590	4460	4460	4460	4460	2142
399	20230612	123600	958904270	4465	4465	4470	4465	641
400	20230612	123500	956042200	4470	4465	4470	4465	345
401	20230612	123400	954500055	4465	4475	4475	4465	4
402	20230612	123300	954482165	4480	4470	4480	4465	2534
403	20230612	123200	943166940	4470	4475	4475	4470	1520
404	20230612	123100	936369785	4475	4470	4475	4470	3090
405	20230612	123000	922557035	4475	4470	4475	4470	2900
406	20230612	122900	909593470	4470	4475	4475	4470	12
407	20230612	122800	909539775	4475	4475	4475	4475	0
408	20230612	122700	909539775	4475	4475	4475	4475	90
409	20230612	122600	909137025	4470	4470	4470	4470	1
410	20230612	122500	909132555	4475	4475	4475	4475	6
411	20230612	122400	909105705	4475	4475	4475	4475	720
412	20230612	122300	905883705	4475	4475	4475	4475	0
413	20230612	122200	905883705	4475	4475	4475	4475	0
414	20230612	122100	905883705	4475	4475	4475	4475	30
415	20230612	122000	905749455	4475	4480	4480	4475	636
416	20230612	121900	902902775	4480	4480	4480	4480	390
417	20230612	121800	901155575	4480	4480	4485	4480	1832
418	20230612	121700	892948190	4475	4475	4475	4475	30
419	20230612	121600	892813940	4475	4475	4475	4475	0
420	20230612	121500	892813940	4475	4475	4475	4475	37
421	20230612	121400	892648365	4475	4480	4480	4475	194
422	20230612	121300	891780210	4480	4475	4480	4475	314
423	20230612	121200	890375055	4475	4475	4475	4475	586
424	20230612	121100	887752705	4475	4475	4475	4475	114
425	20230612	121000	887242555	4475	4475	4475	4475	286
426	20230612	120900	885962705	4475	4475	4475	4475	101
427	20230612	120800	885510730	4475	4475	4475	4475	1
428	20230612	120700	885506255	4470	4470	4470	4470	0
429	20230612	120600	885506255	4470	4470	4470	4470	0
430	20230612	120500	885506255	4470	4470	4470	4470	100
431	20230612	120400	885059255	4465	4475	4475	4465	440
432	20230612	120300	883092195	4480	4480	4480	4480	0
433	20230612	120200	883092195	4480	4480	4480	4480	0
434	20230612	120100	883092195	4480	4480	4480	4480	0
435	20230612	120000	883092195	4480	4470	4480	4470	967
436	20230612	115900	878767830	4470	4470	4470	4470	855
437	20230612	115800	874945980	4470	4470	4470	4470	300
438	20230612	115700	873604980	4470	4470	4470	4470	1005
439	20230612	115600	869112630	4485	4480	4485	4475	431
440	20230612	115500	867182900	4480	4480	4480	4480	5
441	20230612	115400	867160500	4480	4475	4480	4475	35
442	20230612	115300	867003835	4485	4485	4485	4485	3
443	20230612	115200	866990380	4485	4485	4485	4485	1
444	20230612	115100	866985895	4475	4475	4475	4475	60
445	20230612	115000	866717395	4475	4485	4485	4475	2538
446	20230612	114900	855354570	4480	4480	4480	4480	918
447	20230612	114800	851241930	4485	4480	4485	4480	201
448	20230612	114700	850341445	4480	4480	4480	4480	488
449	20230612	114600	848155205	4485	4480	4485	4480	450
450	20230612	114500	846137705	4485	4480	4485	4480	16
451	20230612	114400	846066020	4485	4480	4485	4480	1001
452	20230612	114300	841576635	4480	4480	4480	4480	326
453	20230612	114200	840116155	4485	4480	4485	4480	4
454	20230612	114100	840098225	4480	4480	4480	4480	1023
455	20230612	114000	835515185	4480	4475	4480	4475	303
456	20230612	113900	834159255	4475	4475	4475	4475	4
457	20230612	113800	834141355	4475	4475	4475	4475	19
458	20230612	113700	834056330	4480	4475	4480	4475	102
459	20230612	113600	833599520	4475	4480	4480	4475	419
460	20230612	113500	831722475	4480	4490	4490	4480	400
461	20230612	113400	829926975	4480	4495	4495	4480	949
462	20230612	113300	825667950	4490	4490	4490	4480	2302
463	20230612	113200	815332350	4490	4490	4490	4485	1667
464	20230612	113100	807848020	4480	4490	4490	4480	2585
465	20230612	113000	796243190	4485	4485	4485	4485	3585
466	20230612	112900	780164465	4480	4480	4480	4480	442
467	20230612	112800	778184305	4485	4480	4490	4480	2795
468	20230612	112700	765650990	4480	4480	4480	4480	170
469	20230612	112600	764889390	4480	4485	4485	4480	244
470	20230612	112500	763795300	4485	4475	4485	4475	2774
471	20230612	112400	751372960	4475	4480	4480	4475	657
472	20230612	112300	748432855	4475	4475	4475	4470	86
473	20230612	112200	748048010	4475	4475	4475	4475	725
474	20230612	112100	744803635	4480	4475	4480	4475	156
475	20230612	112000	744105530	4470	4470	4470	4470	8
476	20230612	111900	744069770	4475	4475	4475	4475	5
477	20230612	111800	744047395	4475	4475	4480	4470	1306
478	20230612	111700	738206540	4475	4475	4475	4475	90
479	20230612	111600	737803790	4475	4475	4475	4475	0
480	20230612	111500	737803790	4475	4475	4475	4475	0
481	20230612	111400	737803790	4475	4475	4475	4475	0
482	20230612	111300	737803790	4475	4470	4480	4470	2750
483	20230612	111200	725504390	4470	4470	4470	4470	15
484	20230612	111100	725437340	4470	4475	4475	4470	29
485	20230612	111000	725307585	4475	4465	4475	4465	37
486	20230612	110900	725142040	4475	4460	4475	4460	26
487	20230612	110800	725025715	4460	4460	4460	4460	60
488	20230612	110700	724758115	4460	4460	4460	4460	1
489	20230612	110600	724753655	4475	4475	4475	4475	446
490	20230612	110500	722757805	4475	4475	4475	4475	0
491	20230612	110400	722757805	4475	4475	4475	4475	0
492	20230612	110300	722757805	4475	4465	4475	4460	912
493	20230612	110200	718679845	4460	4460	4460	4460	0
494	20230612	110100	718679845	4460	4465	4465	4460	66
495	20230612	110000	718385160	4465	4465	4465	4465	35
496	20230612	105900	718228885	4475	4470	4475	4470	363
497	20230612	105800	716605030	4460	4480	4480	4460	592
498	20230612	105700	713961415	4480	4470	4480	4465	2525
499	20230612	105600	702684270	4470	4470	4470	4470	349
500	20230612	105500	701124240	4470	4470	4470	4470	1
501	20230612	105400	701119770	4470	4470	4470	4470	0
502	20230612	105300	701119770	4470	4470	4470	4470	63
503	20230612	105200	700838160	4480	4480	4480	4480	11
504	20230612	105100	700788880	4480	4475	4480	4475	748
505	20230612	105000	697437945	4475	4475	4475	4475	1
506	20230612	104900	697433470	4480	4480	4480	4480	0
507	20230612	104800	697433470	4480	4480	4480	4480	100
508	20230612	104700	696985470	4470	4470	4470	4470	4
509	20230612	104600	696967590	4470	4475	4475	4470	2254
510	20230612	104500	686887670	4480	4480	4480	4480	20
511	20230612	104400	686798070	4480	4480	4480	4480	500
512	20230612	104300	684558070	4485	4490	4490	4485	12
513	20230612	104200	684504245	4480	4485	4490	4480	322
514	20230612	104100	683060120	4480	4480	4480	4480	4
515	20230612	104000	683042200	4480	4480	4480	4480	746
516	20230612	103900	679700120	4480	4480	4490	4480	135
517	20230612	103800	679095310	4475	4490	4490	4475	1231
518	20230612	103700	673571155	4490	4490	4490	4490	100
519	20230612	103600	673122155	4490	4490	4490	4485	2026
520	20230612	103500	664033745	4490	4485	4495	4485	4765
521	20230612	103400	642651435	4480	4480	4480	4475	3908
522	20230612	103300	625148595	4480	4480	4480	4480	33
523	20230612	103200	625000755	4480	4480	4480	4480	969
524	20230612	103100	620659635	4485	4480	4485	4475	1352
525	20230612	103000	614602915	4480	4475	4480	4475	152
526	20230612	102900	613922105	4475	4480	4480	4475	10
527	20230612	102800	613877330	4480	4475	4480	4475	213
528	20230612	102700	612924045	4475	4475	4475	4475	209
529	20230612	102600	611988770	4475	4480	4480	4470	2412
530	20230612	102500	601184030	4480	4475	4480	4475	1226
531	20230612	102400	595695545	4475	4475	4480	4465	1111
532	20230612	102300	590722940	4475	4470	4475	4470	3336
533	20230612	102200	575802670	4475	4465	4475	4465	2873
534	20230612	102100	562955590	4475	4465	4475	4460	4320
535	20230612	102000	543675000	4460	4460	4475	4460	12472
536	20230612	101900	487995210	4460	4470	4470	4460	2766
537	20230612	101800	475657290	4470	4470	4475	4470	602
538	20230612	101700	472966220	4470	4465	4470	4465	2594
539	20230612	101600	461375290	4465	4455	4465	4455	2948
540	20230612	101500	448222755	4460	4460	4460	4460	0
541	20230612	101400	448222755	4460	4460	4460	4460	225
542	20230612	101300	447219255	4440	4455	4455	4440	2000
543	20230612	101200	438331610	4455	4455	4455	4455	34
544	20230612	101100	438180140	4460	4465	4465	4460	594
545	20230612	101000	435530430	4460	4465	4465	4460	1086
546	20230612	100900	430686440	4460	4450	4460	4450	8674
547	20230612	100800	392074110	4440	4445	4450	4440	189
548	20230612	100700	391233400	4440	4435	4440	4435	1508
549	20230612	100600	384540475	4435	4435	4435	4435	1001
550	20230612	100500	380101040	4435	4435	4435	4435	32
551	20230612	100400	379959120	4440	4440	4440	4440	23
552	20230612	100300	379857000	4440	4440	4440	4440	21
553	20230612	100200	379763760	4440	4440	4440	4440	2
554	20230612	100100	379754880	4440	4435	4440	4435	1115
555	20230612	100000	374806590	4440	4440	4440	4440	9
556	20230612	095900	374766630	4440	4440	4440	4440	58
557	20230612	095800	374509110	4440	4440	4440	4440	1234
558	20230612	095700	369030150	4440	4450	4450	4440	270
559	20230612	095600	367828670	4450	4450	4450	4450	1
560	20230612	095500	367824220	4445	4455	4455	4440	405
561	20230612	095400	366025940	4455	4455	4455	4440	1702
562	20230612	095300	358457070	4455	4455	4455	4455	621
563	20230612	095200	355690515	4455	4455	4455	4455	128
564	20230612	095100	355120275	4455	4450	4455	4450	240
565	20230612	095000	354051875	4455	4465	4465	4455	2
566	20230612	094900	354042955	4450	4455	4455	4450	833
567	20230612	094800	350335070	4465	4450	4465	4450	15
568	20230612	094700	350268305	4450	4450	4450	4450	0
569	20230612	094600	350268305	4450	4455	4465	4450	1198
570	20230612	094500	344932430	4460	4460	4460	4460	600
571	20230612	094400	342256430	4465	4465	4465	4465	1060
572	20230612	094300	337523530	4470	4465	4470	4465	934
573	20230612	094200	333352040	4465	4465	4465	4465	247
574	20230612	094100	332249185	4465	4460	4465	4460	1858
575	20230612	094000	323961980	4460	4465	4465	4455	332
576	20230612	093900	322479670	4465	4465	4470	4460	633
577	20230612	093800	319653080	4470	4455	4470	4450	6340
578	20230612	093700	291386060	4455	4450	4455	4450	534
579	20230612	093600	289007750	4450	4440	4450	4440	1009
580	20230612	093500	284527780	4445	4430	4455	4430	1786
581	20230612	093400	276585310	4445	4430	4445	4430	669
582	20230612	093300	273615030	4430	4440	4440	4430	261
583	20230612	093200	272457690	4440	4440	4440	4425	636
584	20230612	093100	269640685	4445	4445	4445	4445	53
585	20230612	093000	269405100	4450	4450	4450	4450	50
586	20230612	092900	269182600	4450	4440	4450	4430	129
587	20230612	092800	268610590	4430	4440	4440	4430	109
588	20230612	092700	268127570	4440	4440	4440	4440	1926
589	20230612	092600	259576130	4450	4450	4450	4440	665
590	20230612	092500	256617460	4450	4450	4455	4450	2085
591	20230612	092400	247339205	4450	4450	4455	4450	73
592	20230612	092300	247014020	4450	4445	4450	4445	1435
593	20230612	092200	240631820	4445	4440	4445	4440	588
594	20230612	092100	238018325	4440	4440	4440	4440	0
595	20230612	092000	238018325	4440	4440	4440	4440	120
596	20230612	091900	237485525	4440	4450	4455	4425	5892
597	20230612	091800	211321870	4455	4445	4455	4445	1130
598	20230612	091700	206288980	4445	4450	4450	4445	410
599	20230612	091600	204466505	4450	4460	4460	4450	1112
600	20230612	091500	199508830	4460	4420	4460	4420	17673
601	20230612	091400	121248185	4415	4415	4415	4415	70
602	20230612	091300	120939135	4415	4405	4415	4405	228
603	20230612	091200	119933745	4405	4405	4405	4405	37
604	20230612	091100	119770760	4420	4420	4420	4420	28
605	20230612	091000	119647000	4400	4400	4400	4400	423
606	20230612	090900	117785800	4400	4400	4425	4400	592
607	20230612	090800	115172575	4400	4415	4430	4400	2708
608	20230612	090700	103195115	4395	4395	4395	4395	1358
609	20230612	090600	97226705	4395	4395	4395	4395	289
610	20230612	090500	95956550	4395	4395	4415	4395	13237
611	20230612	090400	37709925	4390	4395	4395	4390	1104
612	20230612	090300	32858910	4400	4405	4405	4400	637
613	20230612	090200	30056085	4400	4425	4425	4400	2856
614	20230612	090100	17450480	4425	4415	4425	4415	1879
615	20230612	090000	9137520	4410	4410	4410	4410	2072