KissMeData/084990/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184500	1621593020	7970	7970	7970	7970	3723
3	20230612	184400	1621593020	7970	7970	7970	7970	0
4	20230612	184300	1621593020	7970	7970	7970	7970	0
5	20230612	184200	1621593020	7970	7970	7970	7970	0
6	20230612	184100	1621593020	7970	7970	7970	7970	0
7	20230612	184000	1621593020	7970	7970	7970	7970	0
8	20230612	183900	1621593020	7970	7970	7970	7970	0
9	20230612	183800	1621593020	7970	7970	7970	7970	0
10	20230612	183700	1621593020	7970	7970	7970	7970	0
11	20230612	183600	1621593020	7970	7970	7970	7970	0
12	20230612	183500	1621593020	7970	7970	7970	7970	0
13	20230612	183400	1621593020	7970	7970	7970	7970	0
14	20230612	183300	1621593020	7970	7970	7970	7970	0
15	20230612	183200	1621593020	7970	7970	7970	7970	0
16	20230612	183100	1621593020	7970	7970	7970	7970	0
17	20230612	183000	1621593020	7970	7970	7970	7970	0
18	20230612	182900	1621593020	7970	7970	7970	7970	0
19	20230612	182800	1621593020	7970	7970	7970	7970	0
20	20230612	182700	1621593020	7970	7970	7970	7970	0
21	20230612	182600	1621593020	7970	7970	7970	7970	0
22	20230612	182500	1621593020	7970	7970	7970	7970	0
23	20230612	182400	1621593020	7970	7970	7970	7970	0
24	20230612	182300	1621593020	7970	7970	7970	7970	0
25	20230612	182200	1621593020	7970	7970	7970	7970	0
26	20230612	182100	1621593020	7970	7970	7970	7970	0
27	20230612	182000	1621593020	7970	7970	7970	7970	0
28	20230612	181900	1621593020	7970	7970	7970	7970	0
29	20230612	181800	1621593020	7970	7970	7970	7970	0
30	20230612	181700	1621593020	7970	7970	7970	7970	0
31	20230612	181600	1621593020	7970	7970	7970	7970	0
32	20230612	181500	1621593020	7970	7970	7970	7970	3723
33	20230612	181400	1621593020	7970	7970	7970	7970	0
34	20230612	181300	1621593020	7970	7970	7970	7970	0
35	20230612	181200	1621593020	7970	7970	7970	7970	0
36	20230612	181100	1621593020	7970	7970	7970	7970	0
37	20230612	181000	1621593020	7970	7970	7970	7970	0
38	20230612	180900	1621593020	7970	7970	7970	7970	0
39	20230612	180800	1621593020	7970	7970	7970	7970	0
40	20230612	180700	1621593020	7970	7970	7970	7970	0
41	20230612	180600	1621593020	7970	7970	7970	7970	0
42	20230612	180500	1621593020	7970	7970	7970	7970	0
43	20230612	180400	1621593020	7970	7970	7970	7970	0
44	20230612	180300	1621593020	7970	7970	7970	7970	0
45	20230612	180200	1621593020	7970	7970	7970	7970	0
46	20230612	180100	1621593020	7970	7970	7970	7970	0
47	20230612	180000	1621593020	7970	7970	7970	7970	0
48	20230612	175900	1621593020	7970	7970	7970	7970	0
49	20230612	175800	1621593020	7970	7970	7970	7970	0
50	20230612	175700	1621593020	7970	7970	7970	7970	0
51	20230612	175600	1621593020	7970	7970	7970	7970	0
52	20230612	175500	1621593020	7970	7970	7970	7970	0
53	20230612	175400	1621593020	7970	7970	7970	7970	0
54	20230612	175300	1621593020	7970	7970	7970	7970	0
55	20230612	175200	1621593020	7970	7970	7970	7970	0
56	20230612	175100	1621593020	7970	7970	7970	7970	0
57	20230612	175000	1621593020	7970	7970	7970	7970	0
58	20230612	174900	1621593020	7970	7970	7970	7970	0
59	20230612	174800	1621593020	7970	7970	7970	7970	0
60	20230612	174700	1621593020	7970	7970	7970	7970	0
61	20230612	174600	1621593020	7970	7970	7970	7970	0
62	20230612	174500	1621593020	7970	7970	7970	7970	3723
63	20230612	174400	1621593020	7970	7970	7970	7970	0
64	20230612	174300	1621593020	7970	7970	7970	7970	0
65	20230612	174200	1621593020	7970	7970	7970	7970	0
66	20230612	174100	1621593020	7970	7970	7970	7970	0
67	20230612	174000	1621593020	7970	7970	7970	7970	0
68	20230612	173900	1621593020	7970	7970	7970	7970	0
69	20230612	173800	1621593020	7970	7970	7970	7970	0
70	20230612	173700	1621593020	7970	7970	7970	7970	0
71	20230612	173600	1621593020	7970	7970	7970	7970	0
72	20230612	173500	1621593020	7970	7970	7970	7970	0
73	20230612	173400	1621593020	7970	7970	7970	7970	0
74	20230612	173300	1621593020	7970	7970	7970	7970	0
75	20230612	173200	1621593020	7970	7970	7970	7970	0
76	20230612	173100	1621593020	7970	7970	7970	7970	0
77	20230612	173000	1621593020	7970	7970	7970	7970	0
78	20230612	172900	1621593020	7970	7970	7970	7970	0
79	20230612	172800	1621593020	7970	7970	7970	7970	0
80	20230612	172700	1621593020	7970	7970	7970	7970	0
81	20230612	172600	1621593020	7970	7970	7970	7970	0
82	20230612	172500	1621593020	7970	7970	7970	7970	0
83	20230612	172400	1621593020	7970	7970	7970	7970	0
84	20230612	172300	1621593020	7970	7970	7970	7970	0
85	20230612	172200	1621593020	7970	7970	7970	7970	0
86	20230612	172100	1621593020	7970	7970	7970	7970	0
87	20230612	172000	1621593020	7970	7970	7970	7970	0
88	20230612	171900	1621593020	7970	7970	7970	7970	0
89	20230612	171800	1621593020	7970	7970	7970	7970	0
90	20230612	171700	1621593020	7970	7970	7970	7970	0
91	20230612	171600	1621593020	7970	7970	7970	7970	0
92	20230612	171500	1621593020	7970	7970	7970	7970	3723
93	20230612	171400	1621593020	7970	7970	7970	7970	0
94	20230612	171300	1621593020	7970	7970	7970	7970	0
95	20230612	171200	1621593020	7970	7970	7970	7970	0
96	20230612	171100	1621593020	7970	7970	7970	7970	0
97	20230612	171000	1621593020	7970	7970	7970	7970	0
98	20230612	170900	1621593020	7970	7970	7970	7970	0
99	20230612	170800	1621593020	7970	7970	7970	7970	0
100	20230612	170700	1621593020	7970	7970	7970	7970	0
101	20230612	170600	1621593020	7970	7970	7970	7970	0
102	20230612	170500	1621593020	7970	7970	7970	7970	0
103	20230612	170400	1621593020	7970	7970	7970	7970	0
104	20230612	170300	1621593020	7970	7970	7970	7970	0
105	20230612	170200	1621593020	7970	7970	7970	7970	0
106	20230612	170100	1621593020	7970	7970	7970	7970	0
107	20230612	170000	1621593020	7970	7970	7970	7970	0
108	20230612	165900	1621593020	7970	7970	7970	7970	0
109	20230612	165800	1621593020	7970	7970	7970	7970	0
110	20230612	165700	1621593020	7970	7970	7970	7970	0
111	20230612	165600	1621593020	7970	7970	7970	7970	0
112	20230612	165500	1621593020	7970	7970	7970	7970	0
113	20230612	165400	1621593020	7970	7970	7970	7970	0
114	20230612	165300	1621593020	7970	7970	7970	7970	0
115	20230612	165200	1621593020	7970	7970	7970	7970	0
116	20230612	165100	1621593020	7970	7970	7970	7970	0
117	20230612	165000	1621593020	7970	7970	7970	7970	0
118	20230612	164900	1621593020	7970	7970	7970	7970	0
119	20230612	164800	1621593020	7970	7970	7970	7970	0
120	20230612	164700	1621593020	7970	7970	7970	7970	0
121	20230612	164600	1621593020	7970	7970	7970	7970	0
122	20230612	164500	1621593020	7970	7970	7970	7970	3723
123	20230612	164400	1621593020	7970	7970	7970	7970	0
124	20230612	164300	1621593020	7970	7970	7970	7970	0
125	20230612	164200	1621593020	7970	7970	7970	7970	0
126	20230612	164100	1621593020	7970	7970	7970	7970	0
127	20230612	164000	1621593020	7970	7970	7970	7970	0
128	20230612	163900	1621593020	7970	7970	7970	7970	0
129	20230612	163800	1621593020	7970	7970	7970	7970	0
130	20230612	163700	1621593020	7970	7970	7970	7970	0
131	20230612	163600	1621593020	7970	7970	7970	7970	0
132	20230612	163500	1621593020	7970	7970	7970	7970	0
133	20230612	163400	1621593020	7970	7970	7970	7970	0
134	20230612	163300	1621593020	7970	7970	7970	7970	0
135	20230612	163200	1621593020	7970	7970	7970	7970	0
136	20230612	163100	1621593020	7970	7970	7970	7970	0
137	20230612	163000	1621593020	7970	7970	7970	7970	0
138	20230612	162900	1621593020	7970	7970	7970	7970	0
139	20230612	162800	1621593020	7970	7970	7970	7970	0
140	20230612	162700	1621593020	7970	7970	7970	7970	0
141	20230612	162600	1621593020	7970	7970	7970	7970	0
142	20230612	162500	1621593020	7970	7970	7970	7970	0
143	20230612	162400	1621593020	7970	7970	7970	7970	0
144	20230612	162300	1621593020	7970	7970	7970	7970	0
145	20230612	162200	1621593020	7970	7970	7970	7970	0
146	20230612	162100	1621593020	7970	7970	7970	7970	0
147	20230612	162000	1621593020	7970	7970	7970	7970	0
148	20230612	161900	1621593020	7970	7970	7970	7970	0
149	20230612	161800	1621593020	7970	7970	7970	7970	0
150	20230612	161700	1621593020	7970	7970	7970	7970	0
151	20230612	161600	1621593020	7970	7970	7970	7970	0
152	20230612	161500	1621593020	7970	7970	7970	7970	3723
153	20230612	161400	1621593020	7970	7970	7970	7970	0
154	20230612	161300	1621593020	7970	7970	7970	7970	0
155	20230612	161200	1621593020	7970	7970	7970	7970	0
156	20230612	161100	1621593020	7970	7970	7970	7970	0
157	20230612	161000	1621593020	7970	7970	7970	7970	0
158	20230612	160900	1621593020	7970	7970	7970	7970	0
159	20230612	160800	1621593020	7970	7970	7970	7970	0
160	20230612	160700	1621593020	7970	7970	7970	7970	0
161	20230612	160600	1621593020	7970	7970	7970	7970	0
162	20230612	160500	1621593020	7970	7970	7970	7970	0
163	20230612	160400	1621593020	7970	7970	7970	7970	0
164	20230612	160300	1621593020	7970	7970	7970	7970	0
165	20230612	160200	1621593020	7970	7970	7970	7970	0
166	20230612	160100	1621593020	7970	7970	7970	7970	0
167	20230612	160000	1621593020	7970	7970	7970	7970	0
168	20230612	155900	1621593020	7970	7970	7970	7970	0
169	20230612	155800	1621593020	7970	7970	7970	7970	0
170	20230612	155700	1621593020	7970	7970	7970	7970	0
171	20230612	155600	1621593020	7970	7970	7970	7970	0
172	20230612	155500	1621593020	7970	7970	7970	7970	0
173	20230612	155400	1621593020	7970	7970	7970	7970	0
174	20230612	155300	1621593020	7970	7970	7970	7970	0
175	20230612	155200	1621593020	7970	7970	7970	7970	0
176	20230612	155100	1621593020	7970	7970	7970	7970	0
177	20230612	155000	1621593020	7970	7970	7970	7970	0
178	20230612	154900	1621593020	7970	7970	7970	7970	0
179	20230612	154800	1621593020	7970	7970	7970	7970	0
180	20230612	154700	1621593020	7970	7970	7970	7970	0
181	20230612	154600	1621593020	7970	7970	7970	7970	0
182	20230612	154500	1621593020	7970	7970	7970	7970	3723
183	20230612	154400	1621593020	7970	7970	7970	7970	0
184	20230612	154300	1621593020	7970	7970	7970	7970	0
185	20230612	154200	1621593020	7970	7970	7970	7970	0
186	20230612	154100	1621593020	7970	7970	7970	7970	0
187	20230612	154000	1621593020	7970	7970	7970	7970	0
188	20230612	153900	1621593020	7970	7970	7970	7970	0
189	20230612	153800	1621593020	7970	7970	7970	7970	0
190	20230612	153700	1621593020	7970	7970	7970	7970	0
191	20230612	153600	1621593020	7970	7970	7970	7970	0
192	20230612	153500	1621593020	7970	7970	7970	7970	0
193	20230612	153400	1621593020	7970	7970	7970	7970	0
194	20230612	153300	1621593020	7970	7970	7970	7970	0
195	20230612	153200	1621593020	7970	7970	7970	7970	0
196	20230612	153100	1621593020	7970	7970	7970	7970	0
197	20230612	153000	1621593020	7970	7970	7970	7970	3723
198	20230612	152900	1591920710	7950	7950	7950	7950	0
199	20230612	152800	1591920710	7950	7950	7950	7950	0
200	20230612	152700	1591920710	7950	7950	7950	7950	0
201	20230612	152600	1591920710	7950	7950	7950	7950	0
202	20230612	152500	1591920710	7950	7950	7950	7950	0
203	20230612	152400	1591920710	7950	7950	7950	7950	0
204	20230612	152300	1591920710	7950	7950	7950	7950	0
205	20230612	152200	1591920710	7950	7950	7950	7950	0
206	20230612	152100	1591920710	7950	7950	7950	7950	0
207	20230612	152000	1591920710	7950	7950	7950	7950	0
208	20230612	151900	1591920710	7950	7950	7960	7950	826
209	20230612	151800	1585353010	7960	7960	7970	7950	6143
210	20230612	151700	1536501080	7960	7970	7970	7960	136
211	20230612	151600	1535418270	7970	7960	7970	7960	7
212	20230612	151500	1535362540	7960	7960	7960	7960	713
213	20230612	151400	1529687060	7960	7970	7970	7960	8
214	20230612	151300	1529623370	7960	7970	7970	7960	10
215	20230612	151200	1529543760	7960	7970	7970	7960	833
216	20230612	151100	1522904810	7980	7970	7980	7970	117
217	20230612	151000	1521971310	7980	7970	7980	7960	639
218	20230612	150900	1516878470	7960	7960	7960	7960	50
219	20230612	150800	1516480470	7970	7970	7970	7970	11
220	20230612	150700	1516392800	7960	7960	7970	7960	10
221	20230612	150600	1516313180	7960	7970	7970	7960	403
222	20230612	150500	1513101360	7970	7980	7980	7970	222
223	20230612	150400	1511332010	7970	7970	7970	7970	685
224	20230612	150300	1505872560	7960	7960	7960	7960	125
225	20230612	150200	1504877560	7970	7970	7970	7970	17
226	20230612	150100	1504742070	7980	7960	7980	7960	1978
227	20230612	150000	1488981940	7950	7950	7960	7950	108
228	20230612	145900	1488123330	7950	7950	7960	7950	129
229	20230612	145800	1487096640	7960	7960	7960	7960	13
230	20230612	145700	1486993160	7950	7950	7960	7950	1111
231	20230612	145600	1478160700	7950	7950	7950	7950	0
232	20230612	145500	1478160700	7950	7950	7960	7950	89
233	20230612	145400	1477453050	7950	7940	7950	7940	21
234	20230612	145300	1477286200	7940	7940	7940	7940	9
235	20230612	145200	1477214740	7950	7950	7950	7950	233
236	20230612	145100	1475362390	7950	7950	7950	7950	178
237	20230612	145000	1473947290	7950	7950	7950	7940	231
238	20230612	144900	1472110930	7950	7940	7950	7940	67
239	20230612	144800	1471578780	7940	7950	7950	7940	125
240	20230612	144700	1470586200	7950	7940	7950	7940	60
241	20230612	144600	1470109270	7940	7940	7940	7940	9
242	20230612	144500	1470037810	7950	7950	7950	7950	557
243	20230612	144400	1465609660	7950	7950	7950	7950	0
244	20230612	144300	1465609660	7950	7950	7950	7950	78
245	20230612	144200	1464989560	7950	7940	7950	7940	269
246	20230612	144100	1462851080	7950	7940	7950	7940	951
247	20230612	144000	1455293720	7950	7950	7950	7950	764
248	20230612	143900	1449219920	7950	7950	7950	7950	12
249	20230612	143800	1449124520	7950	7950	7950	7950	8
250	20230612	143700	1449060920	7950	7950	7960	7950	211
251	20230612	143600	1447383450	7950	7960	7960	7950	336
252	20230612	143500	1444708950	7950	7950	7950	7950	7
253	20230612	143400	1444653300	7960	7950	7960	7950	12
254	20230612	143300	1444557870	7950	7960	7960	7950	17
255	20230612	143200	1444422620	7950	7960	7960	7950	11
256	20230612	143100	1444335150	7960	7940	7960	7940	2276
257	20230612	143000	1426229320	7950	7940	7950	7940	87
258	20230612	142900	1425537840	7950	7940	7950	7940	620
259	20230612	142800	1420609040	7950	7940	7950	7940	26
260	20230612	142700	1420402500	7950	7950	7950	7940	630
261	20230612	142600	1415399750	7940	7950	7950	7940	189
262	20230612	142500	1413897270	7950	7960	7960	7940	460
263	20230612	142400	1410242710	7960	7960	7960	7950	61
264	20230612	142300	1409757590	7960	7950	7960	7950	44
265	20230612	142200	1409407690	7960	7960	7960	7960	10
266	20230612	142100	1409328090	7950	7960	7960	7950	147
267	20230612	142000	1408159290	7960	7960	7960	7960	0
268	20230612	141900	1408159290	7960	7950	7960	7940	1237
269	20230612	141800	1398325110	7940	7940	7950	7940	667
270	20230612	141700	1393022620	7940	7950	7950	7940	158
271	20230612	141600	1391768000	7950	7940	7950	7940	1691
272	20230612	141500	1378324730	7940	7950	7950	7940	226
273	20230612	141400	1376530000	7950	7940	7950	7940	106
274	20230612	141300	1375688260	7950	7940	7950	7940	23
275	20230612	141200	1375505540	7940	7940	7950	7940	1621
276	20230612	141100	1362634600	7940	7940	7950	7940	200
277	20230612	141000	1361045480	7950	7960	7960	7950	1475
278	20230612	140900	1349319210	7960	7950	7960	7950	25
279	20230612	140800	1349120360	7960	7960	7960	7960	10
280	20230612	140700	1349040760	7960	7950	7960	7950	151
281	20230612	140600	1347839960	7950	7950	7960	7950	28
282	20230612	140500	1347617260	7950	7960	7960	7950	535
283	20230612	140400	1343363670	7960	7950	7960	7950	17
284	20230612	140300	1343228420	7960	7950	7960	7950	19
285	20230612	140200	1343077270	7950	7960	7960	7950	523
286	20230612	140100	1338919270	7950	7960	7960	7950	60
287	20230612	140000	1338442170	7950	7950	7960	7950	117
288	20230612	135900	1337511970	7960	7950	7960	7950	20
289	20230612	135800	1337352840	7960	7950	7960	7950	19
290	20230612	135700	1337201690	7960	7960	7960	7950	21
291	20230612	135600	1337034600	7950	7950	7960	7950	32
292	20230612	135500	1336780100	7950	7950	7950	7950	206
293	20230612	135400	1335142400	7960	7950	7960	7950	19
294	20230612	135300	1334991230	7950	7960	7960	7950	19
295	20230612	135200	1334840080	7950	7950	7960	7950	63
296	20230612	135100	1334339070	7960	7960	7960	7950	81
297	20230612	135000	1333694400	7960	7960	7960	7950	85
298	20230612	134900	1333017870	7960	7950	7960	7950	119
299	20230612	134800	1332071710	7950	7960	7960	7950	328
300	20230612	134700	1329460900	7960	7950	7960	7950	125
301	20230612	134600	1328466050	7960	7960	7960	7950	130
302	20230612	134500	1327431400	7950	7960	7960	7950	8
303	20230612	134400	1327367790	7960	7960	7960	7950	22
304	20230612	134300	1327192760	7950	7960	7960	7950	620
305	20230612	134200	1322263630	7950	7950	7960	7950	79
306	20230612	134100	1321634950	7960	7960	7960	7960	91
307	20230612	134000	1320910590	7960	7960	7960	7950	84
308	20230612	133900	1320242110	7960	7950	7960	7950	65
309	20230612	133800	1319725060	7960	7960	7960	7950	22
310	20230612	133700	1319550010	7950	7960	7960	7950	64
311	20230612	133600	1319041100	7960	7970	7970	7950	1649
312	20230612	133500	1305915500	7960	7960	7970	7960	20
313	20230612	133400	1305756260	7970	7970	7970	7970	10
314	20230612	133300	1305676560	7970	7960	7970	7960	25
315	20230612	133200	1305477460	7970	7960	7970	7960	298
316	20230612	133100	1303105230	7960	7970	7970	7960	26
317	20230612	133000	1302898170	7960	7950	7970	7950	323
318	20230612	132900	1300327060	7960	7950	7960	7950	43
319	20230612	132800	1299985080	7950	7960	7960	7950	40
320	20230612	132700	1299666840	7960	7960	7960	7960	147
321	20230612	132600	1298496720	7960	7970	7970	7950	228
322	20230612	132500	1296681830	7970	7970	7970	7970	176
323	20230612	132400	1295279110	7970	7960	7970	7960	28
324	20230612	132300	1295056110	7970	7960	7970	7960	210
325	20230612	132200	1293384410	7970	7970	7970	7960	268
326	20230612	132100	1291249510	7980	7980	7980	7980	10
327	20230612	132000	1291169710	7960	7970	7970	7960	448
328	20230612	131900	1287600130	7970	7960	7970	7960	159
329	20230612	131800	1286334390	7960	7950	7960	7950	516
330	20230612	131700	1282227100	7950	7960	7960	7950	29
331	20230612	131600	1281996350	7960	7960	7960	7950	18
332	20230612	131500	1281853140	7960	7960	7960	7950	127
333	20230612	131400	1280842710	7950	7960	7960	7950	135
334	20230612	131300	1279768190	7960	7960	7960	7960	23
335	20230612	131200	1279585110	7950	7960	7960	7950	35
336	20230612	131100	1279306660	7950	7960	7960	7950	17
337	20230612	131000	1279171410	7950	7960	7960	7950	38
338	20230612	130900	1278869210	7960	7950	7960	7950	17
339	20230612	130800	1278733960	7960	7950	7960	7950	19
340	20230612	130700	1278582810	7950	7960	7960	7950	33
341	20230612	130600	1278320200	7950	7950	7960	7950	25
342	20230612	130500	1278121350	7960	7960	7960	7960	3
343	20230612	130400	1278097470	7960	7950	7960	7950	17
344	20230612	130300	1277962220	7950	7970	7970	7950	43
345	20230612	130200	1277619930	7960	7950	7960	7950	1446
346	20230612	130100	1266121730	7950	7950	7960	7950	485
347	20230612	130000	1262263970	7940	7950	7950	7940	474
348	20230612	125900	1258495750	7940	7950	7950	7940	435
349	20230612	125800	1255041550	7950	7950	7950	7950	12
350	20230612	125700	1254946150	7950	7950	7950	7940	49
351	20230612	125600	1254556670	7940	7950	7950	7940	39
352	20230612	125500	1254246710	7940	7950	7950	7940	34
353	20230612	125400	1253976480	7950	7950	7950	7940	1233
354	20230612	125300	1244184810	7960	7960	7960	7960	10
355	20230612	125200	1244105210	7960	7960	7960	7950	804
356	20230612	125100	1237712330	7960	7950	7960	7950	232
357	20230612	125000	1235865930	7950	7940	7950	7940	624
358	20230612	124900	1230905280	7940	7950	7950	7940	22
359	20230612	124800	1230730480	7950	7950	7950	7940	68
360	20230612	124700	1230189950	7940	7950	7950	7940	30
361	20230612	124600	1229951610	7950	7950	7950	7950	16
362	20230612	124500	1229824410	7940	7940	7950	7940	2055
363	20230612	124400	1213507610	7950	7950	7950	7950	94
364	20230612	124300	1212760310	7950	7950	7950	7940	598
365	20230612	124200	1208006360	7950	7940	7950	7940	119
366	20230612	124100	1207060380	7950	7950	7950	7940	94
367	20230612	124000	1206313370	7950	7950	7950	7940	69
368	20230612	123900	1205765090	7950	7950	7950	7950	70
369	20230612	123800	1205208590	7950	7940	7950	7930	163
370	20230612	123700	1203914650	7930	7940	7940	7930	30
371	20230612	123600	1203676550	7940	7940	7940	7930	294
372	20230612	123500	1201342440	7940	7930	7940	7930	41
373	20230612	123400	1201017070	7940	7940	7940	7930	35
374	20230612	123300	1200739260	7940	7940	7940	7930	20
375	20230612	123200	1200580530	7940	7940	7940	7940	38
376	20230612	123100	1200278810	7930	7940	7940	7930	269
377	20230612	123000	1198145540	7930	7940	7940	7930	783
378	20230612	122900	1191928560	7950	7950	7950	7940	25
379	20230612	122800	1191729900	7950	7950	7950	7940	26
380	20230612	122700	1191523270	7950	7960	7960	7950	18
381	20230612	122600	1191380070	7950	7930	7950	7930	185
382	20230612	122500	1189912300	7930	7940	7940	7930	2111
383	20230612	122400	1173169580	7940	7940	7940	7930	1014
384	20230612	122300	1165126940	7940	7930	7940	7930	1303
385	20230612	122200	1154788600	7940	7940	7940	7920	1493
386	20230612	122100	1142948120	7940	7950	7950	7940	1541
387	20230612	122000	1130707400	7950	7950	7950	7940	940
388	20230612	121900	1123243620	7950	7960	7960	7950	1770
389	20230612	121800	1109171500	7960	7950	7960	7950	564
390	20230612	121700	1104682220	7950	7970	7970	7950	5055
391	20230612	121600	1064466390	7970	7970	7970	7960	183
392	20230612	121500	1063007940	7970	7970	7970	7970	0
393	20230612	121400	1063007940	7970	7970	7970	7970	7
394	20230612	121300	1062952150	7970	7970	7980	7970	625
395	20230612	121200	1057970890	7980	7980	7980	7970	31
396	20230612	121100	1057723580	7980	7970	7980	7970	807
397	20230612	121000	1051283790	7980	7980	7980	7980	90
398	20230612	120900	1050565590	7970	7970	7970	7970	16
399	20230612	120800	1050438070	7970	7970	7980	7970	1909
400	20230612	120700	1035208040	7960	7970	7970	7960	507
401	20230612	120600	1031167320	7970	7960	7970	7960	20
402	20230612	120500	1031008080	7970	7970	7970	7970	4
403	20230612	120400	1030976200	7960	7970	7970	7960	123
404	20230612	120300	1029996050	7970	7970	7970	7970	101
405	20230612	120200	1029191080	7960	7970	7970	7960	369
406	20230612	120100	1026250210	7970	7970	7970	7970	965
407	20230612	120000	1018559160	7970	7970	7990	7960	2153
408	20230612	115900	1001388460	7980	7980	7980	7970	109
409	20230612	115800	1000518710	7980	7980	7980	7970	387
410	20230612	115700	997430650	7970	7980	7980	7970	21
411	20230612	115600	997263160	7990	7970	7990	7970	579
412	20230612	115500	992645470	7960	7960	7970	7960	120
413	20230612	115400	991689760	7970	7960	7970	7960	130
414	20230612	115300	990654720	7960	7970	7970	7960	1173
415	20230612	115200	981313000	7970	7970	7970	7960	390
416	20230612	115100	978204980	7970	7970	7970	7970	2389
417	20230612	115000	959164650	7970	7970	7970	7970	16
418	20230612	114900	959037130	7980	7980	7980	7980	111
419	20230612	114800	958151350	7980	7980	7980	7980	138
420	20230612	114700	957050110	7990	7980	7990	7980	114
421	20230612	114600	956139870	7990	7980	7990	7980	115
422	20230612	114500	955221670	7980	7980	7990	7980	1096
423	20230612	114400	946475570	7980	7980	7980	7980	663
424	20230612	114300	941184830	7980	7980	7980	7980	239
425	20230612	114200	939277610	7980	7980	7980	7980	7
426	20230612	114100	939221750	7990	7990	7990	7980	284
427	20230612	114000	936952680	8000	8000	8000	8000	443
428	20230612	113900	933408680	8000	7980	8000	7980	516
429	20230612	113800	929283290	7980	7980	7980	7980	255
430	20230612	113700	927248390	7980	7970	7980	7970	543
431	20230612	113600	922915390	7970	7990	7990	7970	3432
432	20230612	113500	895534300	7990	7990	7990	7990	795
433	20230612	113400	889182250	8000	8000	8000	8000	183
434	20230612	113300	887718250	8000	8000	8000	7990	166
435	20230612	113200	886390510	7980	7990	8000	7980	1647
436	20230612	113100	873230850	7990	7990	7990	7980	521
437	20230612	113000	869068270	7990	7980	7990	7980	616
438	20230612	112900	864147120	7990	7990	7990	7990	128
439	20230612	112800	863124400	7990	8000	8000	7990	4487
440	20230612	112700	827248470	8010	8010	8010	8010	67
441	20230612	112600	826711800	8010	8010	8020	8000	81
442	20230612	112500	826063520	8010	8010	8010	8010	102
443	20230612	112400	825246500	8010	8000	8010	8000	1423
444	20230612	112300	813849270	8010	8000	8010	8000	28
445	20230612	112200	813625150	8000	8010	8010	8000	724
446	20230612	112100	807827560	8010	8010	8010	8000	465
447	20230612	112000	804103070	8000	8000	8000	8000	0
448	20230612	111900	804103070	8000	8000	8000	8000	15
449	20230612	111800	803983070	8020	8020	8030	7990	6224
450	20230612	111700	754190280	8030	8020	8030	8020	31
451	20230612	111600	753941590	8020	8030	8030	8020	56
452	20230612	111500	753492400	8030	8020	8030	8020	520
453	20230612	111400	749320850	8020	8010	8020	8010	591
454	20230612	111300	744581650	8010	8010	8010	8010	0
455	20230612	111200	744581650	8010	8010	8010	8010	15
456	20230612	111100	744461500	8010	8020	8020	8010	290
457	20230612	111000	742135770	8020	8030	8030	8020	26
458	20230612	110900	741927240	8020	8020	8020	8020	259
459	20230612	110800	739850060	8020	8010	8020	8010	1208
460	20230612	110700	730172450	8010	8020	8020	8010	39
461	20230612	110600	729859830	8010	8010	8020	8010	399
462	20230612	110500	726663800	8020	8020	8020	8020	20
463	20230612	110400	726503400	8020	8010	8020	8000	1249
464	20230612	110300	716492310	8010	8020	8030	8010	456
465	20230612	110200	712836600	8020	8000	8020	8000	6678
466	20230612	110100	659395800	8000	8050	8050	7990	16201
467	20230612	110000	529565870	8050	8050	8050	8040	104
468	20230612	105900	528728910	8050	8050	8050	8040	127
469	20230612	105800	527707480	8050	8050	8050	8050	1108
470	20230612	105700	518788080	8050	8050	8050	8050	139
471	20230612	105600	517669130	8050	8050	8050	8040	571
472	20230612	105500	513072670	8050	8060	8060	8050	10
473	20230612	105400	512992160	8050	8050	8060	8040	6103
474	20230612	105300	463864170	8050	8070	8070	8050	2776
475	20230612	105200	441490600	8060	8060	8060	8060	7
476	20230612	105100	441434180	8060	8060	8060	8060	9
477	20230612	105000	441361640	8060	8070	8070	8060	137
478	20230612	104900	440257320	8060	8070	8070	8060	2622
479	20230612	104800	419098630	8070	8070	8070	8070	7
480	20230612	104700	419042140	8070	8080	8080	8070	22
481	20230612	104600	418864540	8070	8070	8070	8070	0
482	20230612	104500	418864540	8070	8080	8080	8070	195
483	20230612	104400	417289680	8080	8070	8080	8070	705
484	20230612	104300	411594580	8070	8080	8080	8070	508
485	20230612	104200	407490000	8070	8070	8070	8070	99
486	20230612	104100	406691070	8080	8070	8080	8070	853
487	20230612	104000	399799590	8070	8070	8070	8070	93
488	20230612	103900	399049080	8080	8080	8080	8080	2
489	20230612	103800	399032920	8080	8080	8080	8070	1192
490	20230612	103700	389405060	8090	8090	8090	8090	46
491	20230612	103600	389032920	8080	8080	8080	8080	57
492	20230612	103500	388572360	8090	8080	8090	8080	49
493	20230612	103400	388176050	8090	8090	8090	8090	20
494	20230612	103300	388014250	8090	8080	8090	8080	55
495	20230612	103200	387569470	8080	8080	8080	8080	594
496	20230612	103100	382769950	8070	8070	8070	8070	16
497	20230612	103000	382640830	8070	8080	8080	8070	24
498	20230612	102900	382446980	8090	8080	8090	8080	14
499	20230612	102800	382333810	8080	8080	8080	8080	7
500	20230612	102700	382277250	8090	8080	8090	8080	624
501	20230612	102600	377235080	8070	8080	8080	8070	391
502	20230612	102500	374075960	8090	8090	8090	8090	0
503	20230612	102400	374075960	8090	8080	8090	8070	1212
504	20230612	102300	364282870	8080	8070	8080	8070	1043
505	20230612	102200	355855490	8080	8080	8080	8070	21
506	20230612	102100	355685900	8080	8080	8080	8080	766
507	20230612	102000	349496620	8080	8090	8090	8080	501
508	20230612	101900	345448530	8080	8090	8090	8080	317
509	20230612	101800	342884160	8090	8090	8090	8090	7
510	20230612	101700	342827530	8090	8090	8090	8090	159
511	20230612	101600	341541220	8090	8080	8090	8080	606
512	20230612	101500	336638740	8090	8090	8090	8090	9
513	20230612	101400	336565930	8100	8090	8100	8090	98
514	20230612	101300	335773040	8090	8080	8090	8080	167
515	20230612	101200	334422100	8080	8080	8080	8080	7
516	20230612	101100	334365540	8080	8080	8080	8080	7
517	20230612	101000	334308980	8090	8080	8090	8080	165
518	20230612	100900	332975400	8080	8080	8080	8070	573
519	20230612	100800	328345620	8080	8090	8090	8070	998
520	20230612	100700	320281690	8090	8090	8090	8090	85
521	20230612	100600	319594040	8080	8080	8090	8080	1466
522	20230612	100500	307734260	8080	8080	8080	8080	20
523	20230612	100400	307572660	8080	8080	8080	8080	128
524	20230612	100300	306538420	8080	8090	8090	8080	42
525	20230612	100200	306198730	8080	8080	8080	8080	38
526	20230612	100100	305891690	8080	8090	8090	8080	11
527	20230612	100000	305802790	8080	8090	8090	8080	648
528	20230612	095900	300560530	8090	8090	8090	8090	16
529	20230612	095800	300431090	8090	8090	8100	8090	1301
530	20230612	095700	289905990	8090	8090	8090	8090	21
531	20230612	095600	289736100	8090	8090	8090	8090	13
532	20230612	095500	289630930	8090	8090	8090	8080	580
533	20230612	095400	284938800	8080	8080	8090	8080	41
534	20230612	095300	284607430	8080	8080	8080	8080	0
535	20230612	095200	284607430	8080	8080	8080	8080	16
536	20230612	095100	284478150	8090	8090	8090	8090	0
537	20230612	095000	284478150	8090	8080	8090	8080	18
538	20230612	094900	284332690	8080	8080	8080	8080	635
539	20230612	094800	279201890	8070	8080	8080	8070	26
540	20230612	094700	278991970	8080	8070	8080	8070	320
541	20230612	094600	276406430	8080	8080	8080	8070	234
542	20230612	094500	274517710	8070	8070	8080	8070	66
543	20230612	094400	273984590	8070	8070	8070	8070	0
544	20230612	094300	273984590	8070	8070	8070	8060	785
545	20230612	094200	267649800	8070	8060	8070	8060	67
546	20230612	094100	267109180	8070	8080	8080	8070	602
547	20230612	094000	262251030	8070	8070	8070	8070	106
548	20230612	093900	261395610	8070	8080	8080	8070	184
549	20230612	093800	259910390	8070	8080	8080	8070	160
550	20230612	093700	258618750	8080	8080	8080	8080	65
551	20230612	093600	258093550	8080	8070	8080	8070	154
552	20230612	093500	256849390	8080	8090	8090	8080	10
553	20230612	093400	256768540	8090	8080	8090	8080	531
554	20230612	093300	252477940	8080	8080	8080	8080	5
555	20230612	093200	252437540	8080	8080	8080	8080	0
556	20230612	093100	252437540	8080	8080	8080	8080	203
557	20230612	093000	250797300	8070	8080	8090	8070	397
558	20230612	092900	247586670	8090	8070	8090	8070	294
559	20230612	092800	245212790	8070	8070	8070	8070	837
560	20230612	092700	238458200	8070	8070	8070	8070	128
561	20230612	092600	237425240	8070	8070	8070	8070	640
562	20230612	092500	232260440	8070	8070	8070	8060	234
563	20230612	092400	230372530	8060	8080	8080	8060	2336
564	20230612	092300	211515070	8090	8090	8090	8090	54
565	20230612	092200	211078210	8090	8090	8090	8090	108
566	20230612	092100	210204490	8090	8090	8090	8080	639
567	20230612	092000	205038670	8080	8080	8080	8080	0
568	20230612	091900	205038670	8080	8090	8090	8080	410
569	20230612	091800	201723990	8090	8090	8090	8090	285
570	20230612	091700	199418340	8100	8100	8100	8100	114
571	20230612	091600	198494940	8100	8090	8100	8080	867
572	20230612	091500	191474270	8090	8110	8110	8090	620
573	20230612	091400	186452290	8110	8090	8120	8090	219
574	20230612	091300	184675720	8090	8070	8090	8070	473
575	20230612	091200	180852460	8070	8060	8070	8050	1137
576	20230612	091100	171691950	8050	8080	8080	8050	3292
577	20230612	091000	145158050	8080	8080	8080	8070	1519
578	20230612	090900	132885550	8080	8090	8090	8080	1537
579	20230612	090800	120465780	8090	8110	8120	8090	576
580	20230612	090700	115799530	8110	8120	8120	8110	415
581	20230612	090600	112430830	8120	8160	8160	8120	623
582	20230612	090500	107366140	8160	8140	8160	8110	578
583	20230612	090400	102666740	8140	8090	8140	8070	4237
584	20230612	090300	68434840	8080	8120	8130	8080	4400
585	20230612	090200	32787290	8120	8130	8140	8120	817
586	20230612	090100	26152220	8130	8150	8150	8100	1397
587	20230612	090000	14822520	8130	8230	8230	8120	1811