KissMeData/099390/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192300	197109550	8900	8900	8900	8900	152
3	20230612	192200	197109550	8900	8900	8900	8900	0
4	20230612	192100	197109550	8900	8900	8900	8900	0
5	20230612	192000	197109550	8900	8900	8900	8900	0
6	20230612	191900	197109550	8900	8900	8900	8900	0
7	20230612	191800	197109550	8900	8900	8900	8900	0
8	20230612	191700	197109550	8900	8900	8900	8900	0
9	20230612	191600	197109550	8900	8900	8900	8900	0
10	20230612	191500	197109550	8900	8900	8900	8900	0
11	20230612	191400	197109550	8900	8900	8900	8900	0
12	20230612	191300	197109550	8900	8900	8900	8900	0
13	20230612	191200	197109550	8900	8900	8900	8900	0
14	20230612	191100	197109550	8900	8900	8900	8900	0
15	20230612	191000	197109550	8900	8900	8900	8900	0
16	20230612	190900	197109550	8900	8900	8900	8900	0
17	20230612	190800	197109550	8900	8900	8900	8900	0
18	20230612	190700	197109550	8900	8900	8900	8900	0
19	20230612	190600	197109550	8900	8900	8900	8900	0
20	20230612	190500	197109550	8900	8900	8900	8900	0
21	20230612	190400	197109550	8900	8900	8900	8900	0
22	20230612	190300	197109550	8900	8900	8900	8900	0
23	20230612	190200	197109550	8900	8900	8900	8900	0
24	20230612	190100	197109550	8900	8900	8900	8900	0
25	20230612	190000	197109550	8900	8900	8900	8900	0
26	20230612	185900	197109550	8900	8900	8900	8900	0
27	20230612	185800	197109550	8900	8900	8900	8900	0
28	20230612	185700	197109550	8900	8900	8900	8900	0
29	20230612	185600	197109550	8900	8900	8900	8900	0
30	20230612	185500	197109550	8900	8900	8900	8900	0
31	20230612	185400	197109550	8900	8900	8900	8900	0
32	20230612	185300	197109550	8900	8900	8900	8900	152
33	20230612	185200	197109550	8900	8900	8900	8900	0
34	20230612	185100	197109550	8900	8900	8900	8900	0
35	20230612	185000	197109550	8900	8900	8900	8900	0
36	20230612	184900	197109550	8900	8900	8900	8900	0
37	20230612	184800	197109550	8900	8900	8900	8900	0
38	20230612	184700	197109550	8900	8900	8900	8900	0
39	20230612	184600	197109550	8900	8900	8900	8900	0
40	20230612	184500	197109550	8900	8900	8900	8900	0
41	20230612	184400	197109550	8900	8900	8900	8900	0
42	20230612	184300	197109550	8900	8900	8900	8900	0
43	20230612	184200	197109550	8900	8900	8900	8900	0
44	20230612	184100	197109550	8900	8900	8900	8900	0
45	20230612	184000	197109550	8900	8900	8900	8900	0
46	20230612	183900	197109550	8900	8900	8900	8900	0
47	20230612	183800	197109550	8900	8900	8900	8900	0
48	20230612	183700	197109550	8900	8900	8900	8900	0
49	20230612	183600	197109550	8900	8900	8900	8900	0
50	20230612	183500	197109550	8900	8900	8900	8900	0
51	20230612	183400	197109550	8900	8900	8900	8900	0
52	20230612	183300	197109550	8900	8900	8900	8900	0
53	20230612	183200	197109550	8900	8900	8900	8900	0
54	20230612	183100	197109550	8900	8900	8900	8900	0
55	20230612	183000	197109550	8900	8900	8900	8900	0
56	20230612	182900	197109550	8900	8900	8900	8900	0
57	20230612	182800	197109550	8900	8900	8900	8900	0
58	20230612	182700	197109550	8900	8900	8900	8900	0
59	20230612	182600	197109550	8900	8900	8900	8900	0
60	20230612	182500	197109550	8900	8900	8900	8900	0
61	20230612	182400	197109550	8900	8900	8900	8900	0
62	20230612	182300	197109550	8900	8900	8900	8900	152
63	20230612	182200	197109550	8900	8900	8900	8900	0
64	20230612	182100	197109550	8900	8900	8900	8900	0
65	20230612	182000	197109550	8900	8900	8900	8900	0
66	20230612	181900	197109550	8900	8900	8900	8900	0
67	20230612	181800	197109550	8900	8900	8900	8900	0
68	20230612	181700	197109550	8900	8900	8900	8900	0
69	20230612	181600	197109550	8900	8900	8900	8900	0
70	20230612	181500	197109550	8900	8900	8900	8900	0
71	20230612	181400	197109550	8900	8900	8900	8900	0
72	20230612	181300	197109550	8900	8900	8900	8900	0
73	20230612	181200	197109550	8900	8900	8900	8900	0
74	20230612	181100	197109550	8900	8900	8900	8900	0
75	20230612	181000	197109550	8900	8900	8900	8900	0
76	20230612	180900	197109550	8900	8900	8900	8900	0
77	20230612	180800	197109550	8900	8900	8900	8900	0
78	20230612	180700	197109550	8900	8900	8900	8900	0
79	20230612	180600	197109550	8900	8900	8900	8900	0
80	20230612	180500	197109550	8900	8900	8900	8900	0
81	20230612	180400	197109550	8900	8900	8900	8900	0
82	20230612	180300	197109550	8900	8900	8900	8900	0
83	20230612	180200	197109550	8900	8900	8900	8900	0
84	20230612	180100	197109550	8900	8900	8900	8900	0
85	20230612	180000	197109550	8900	8900	8900	8900	0
86	20230612	175900	197109550	8900	8900	8900	8900	0
87	20230612	175800	197109550	8900	8900	8900	8900	0
88	20230612	175700	197109550	8900	8900	8900	8900	0
89	20230612	175600	197109550	8900	8900	8900	8900	0
90	20230612	175500	197109550	8900	8900	8900	8900	0
91	20230612	175400	197109550	8900	8900	8900	8900	0
92	20230612	175300	197109550	8900	8900	8900	8900	152
93	20230612	175200	197109550	8900	8900	8900	8900	0
94	20230612	175100	197109550	8900	8900	8900	8900	0
95	20230612	175000	197109550	8900	8900	8900	8900	0
96	20230612	174900	197109550	8900	8900	8900	8900	0
97	20230612	174800	197109550	8900	8900	8900	8900	0
98	20230612	174700	197109550	8900	8900	8900	8900	0
99	20230612	174600	197109550	8900	8900	8900	8900	0
100	20230612	174500	197109550	8900	8900	8900	8900	0
101	20230612	174400	197109550	8900	8900	8900	8900	0
102	20230612	174300	197109550	8900	8900	8900	8900	0
103	20230612	174200	197109550	8900	8900	8900	8900	0
104	20230612	174100	197109550	8900	8900	8900	8900	0
105	20230612	174000	197109550	8900	8900	8900	8900	0
106	20230612	173900	197109550	8900	8900	8900	8900	0
107	20230612	173800	197109550	8900	8900	8900	8900	0
108	20230612	173700	197109550	8900	8900	8900	8900	0
109	20230612	173600	197109550	8900	8900	8900	8900	0
110	20230612	173500	197109550	8900	8900	8900	8900	0
111	20230612	173400	197109550	8900	8900	8900	8900	0
112	20230612	173300	197109550	8900	8900	8900	8900	0
113	20230612	173200	197109550	8900	8900	8900	8900	0
114	20230612	173100	197109550	8900	8900	8900	8900	0
115	20230612	173000	197109550	8900	8900	8900	8900	0
116	20230612	172900	197109550	8900	8900	8900	8900	0
117	20230612	172800	197109550	8900	8900	8900	8900	0
118	20230612	172700	197109550	8900	8900	8900	8900	0
119	20230612	172600	197109550	8900	8900	8900	8900	0
120	20230612	172500	197109550	8900	8900	8900	8900	0
121	20230612	172400	197109550	8900	8900	8900	8900	0
122	20230612	172300	197109550	8900	8900	8900	8900	152
123	20230612	172200	197109550	8900	8900	8900	8900	0
124	20230612	172100	197109550	8900	8900	8900	8900	0
125	20230612	172000	197109550	8900	8900	8900	8900	0
126	20230612	171900	197109550	8900	8900	8900	8900	0
127	20230612	171800	197109550	8900	8900	8900	8900	0
128	20230612	171700	197109550	8900	8900	8900	8900	0
129	20230612	171600	197109550	8900	8900	8900	8900	0
130	20230612	171500	197109550	8900	8900	8900	8900	0
131	20230612	171400	197109550	8900	8900	8900	8900	0
132	20230612	171300	197109550	8900	8900	8900	8900	0
133	20230612	171200	197109550	8900	8900	8900	8900	0
134	20230612	171100	197109550	8900	8900	8900	8900	0
135	20230612	171000	197109550	8900	8900	8900	8900	0
136	20230612	170900	197109550	8900	8900	8900	8900	0
137	20230612	170800	197109550	8900	8900	8900	8900	0
138	20230612	170700	197109550	8900	8900	8900	8900	0
139	20230612	170600	197109550	8900	8900	8900	8900	0
140	20230612	170500	197109550	8900	8900	8900	8900	0
141	20230612	170400	197109550	8900	8900	8900	8900	0
142	20230612	170300	197109550	8900	8900	8900	8900	0
143	20230612	170200	197109550	8900	8900	8900	8900	0
144	20230612	170100	197109550	8900	8900	8900	8900	0
145	20230612	170000	197109550	8900	8900	8900	8900	0
146	20230612	165900	197109550	8900	8900	8900	8900	0
147	20230612	165800	197109550	8900	8900	8900	8900	0
148	20230612	165700	197109550	8900	8900	8900	8900	0
149	20230612	165600	197109550	8900	8900	8900	8900	0
150	20230612	165500	197109550	8900	8900	8900	8900	0
151	20230612	165400	197109550	8900	8900	8900	8900	0
152	20230612	165300	197109550	8900	8900	8900	8900	152
153	20230612	165200	197109550	8900	8900	8900	8900	0
154	20230612	165100	197109550	8900	8900	8900	8900	0
155	20230612	165000	197109550	8900	8900	8900	8900	0
156	20230612	164900	197109550	8900	8900	8900	8900	0
157	20230612	164800	197109550	8900	8900	8900	8900	0
158	20230612	164700	197109550	8900	8900	8900	8900	0
159	20230612	164600	197109550	8900	8900	8900	8900	0
160	20230612	164500	197109550	8900	8900	8900	8900	0
161	20230612	164400	197109550	8900	8900	8900	8900	0
162	20230612	164300	197109550	8900	8900	8900	8900	0
163	20230612	164200	197109550	8900	8900	8900	8900	0
164	20230612	164100	197109550	8900	8900	8900	8900	0
165	20230612	164000	197109550	8900	8900	8900	8900	0
166	20230612	163900	197109550	8900	8900	8900	8900	0
167	20230612	163800	197109550	8900	8900	8900	8900	0
168	20230612	163700	197109550	8900	8900	8900	8900	0
169	20230612	163600	197109550	8900	8900	8900	8900	0
170	20230612	163500	197109550	8900	8900	8900	8900	0
171	20230612	163400	197109550	8900	8900	8900	8900	0
172	20230612	163300	197109550	8900	8900	8900	8900	0
173	20230612	163200	197109550	8900	8900	8900	8900	0
174	20230612	163100	197109550	8900	8900	8900	8900	0
175	20230612	163000	197109550	8900	8900	8900	8900	0
176	20230612	162900	197109550	8900	8900	8900	8900	0
177	20230612	162800	197109550	8900	8900	8900	8900	0
178	20230612	162700	197109550	8900	8900	8900	8900	0
179	20230612	162600	197109550	8900	8900	8900	8900	0
180	20230612	162500	197109550	8900	8900	8900	8900	0
181	20230612	162400	197109550	8900	8900	8900	8900	0
182	20230612	162300	197109550	8900	8900	8900	8900	152
183	20230612	162200	197109550	8900	8900	8900	8900	0
184	20230612	162100	197109550	8900	8900	8900	8900	0
185	20230612	162000	197109550	8900	8900	8900	8900	0
186	20230612	161900	197109550	8900	8900	8900	8900	0
187	20230612	161800	197109550	8900	8900	8900	8900	0
188	20230612	161700	197109550	8900	8900	8900	8900	0
189	20230612	161600	197109550	8900	8900	8900	8900	0
190	20230612	161500	197109550	8900	8900	8900	8900	0
191	20230612	161400	197109550	8900	8900	8900	8900	0
192	20230612	161300	197109550	8900	8900	8900	8900	0
193	20230612	161200	197109550	8900	8900	8900	8900	0
194	20230612	161100	197109550	8900	8900	8900	8900	0
195	20230612	161000	197109550	8900	8900	8900	8900	0
196	20230612	160900	197109550	8900	8900	8900	8900	0
197	20230612	160800	197109550	8900	8900	8900	8900	0
198	20230612	160700	197109550	8900	8900	8900	8900	0
199	20230612	160600	197109550	8900	8900	8900	8900	0
200	20230612	160500	197109550	8900	8900	8900	8900	0
201	20230612	160400	197109550	8900	8900	8900	8900	0
202	20230612	160300	197109550	8900	8900	8900	8900	0
203	20230612	160200	197109550	8900	8900	8900	8900	0
204	20230612	160100	197109550	8900	8900	8900	8900	0
205	20230612	160000	197109550	8900	8900	8900	8900	0
206	20230612	155900	197109550	8900	8900	8900	8900	0
207	20230612	155800	197109550	8900	8900	8900	8900	0
208	20230612	155700	197109550	8900	8900	8900	8900	0
209	20230612	155600	197109550	8900	8900	8900	8900	0
210	20230612	155500	197109550	8900	8900	8900	8900	0
211	20230612	155400	197109550	8900	8900	8900	8900	0
212	20230612	155300	197109550	8900	8900	8900	8900	152
213	20230612	155200	197109550	8900	8900	8900	8900	0
214	20230612	155100	197109550	8900	8900	8900	8900	0
215	20230612	155000	197109550	8900	8900	8900	8900	0
216	20230612	154900	197109550	8900	8900	8900	8900	0
217	20230612	154800	197109550	8900	8900	8900	8900	0
218	20230612	154700	197109550	8900	8900	8900	8900	0
219	20230612	154600	197109550	8900	8900	8900	8900	0
220	20230612	154500	197109550	8900	8900	8900	8900	0
221	20230612	154400	197109550	8900	8900	8900	8900	0
222	20230612	154300	197109550	8900	8900	8900	8900	0
223	20230612	154200	197109550	8900	8900	8900	8900	0
224	20230612	154100	197109550	8900	8900	8900	8900	0
225	20230612	154000	197109550	8900	8900	8900	8900	0
226	20230612	153900	197109550	8900	8900	8900	8900	0
227	20230612	153800	197109550	8900	8900	8900	8900	0
228	20230612	153700	197109550	8900	8900	8900	8900	0
229	20230612	153600	197109550	8900	8900	8900	8900	0
230	20230612	153500	197109550	8900	8900	8900	8900	0
231	20230612	153400	197109550	8900	8900	8900	8900	0
232	20230612	153300	197109550	8900	8900	8900	8900	0
233	20230612	153200	197109550	8900	8900	8900	8900	0
234	20230612	153100	197109550	8900	8900	8900	8900	0
235	20230612	153000	197109550	8900	8900	8900	8900	152
236	20230612	152900	195756750	8900	8900	8900	8900	0
237	20230612	152800	195756750	8900	8900	8900	8900	0
238	20230612	152700	195756750	8900	8900	8900	8900	0
239	20230612	152600	195756750	8900	8900	8900	8900	0
240	20230612	152500	195756750	8900	8900	8900	8900	0
241	20230612	152400	195756750	8900	8900	8900	8900	0
242	20230612	152300	195756750	8900	8900	8900	8900	0
243	20230612	152200	195756750	8900	8900	8900	8900	0
244	20230612	152100	195756750	8900	8900	8900	8900	0
245	20230612	152000	195756750	8900	8900	8900	8900	0
246	20230612	151900	195756750	8900	8900	8900	8900	1
247	20230612	151800	195747850	8840	8840	8840	8840	1
248	20230612	151700	195739010	8840	8840	8840	8840	127
249	20230612	151600	194616330	8830	8830	8830	8830	101
250	20230612	151500	193724500	8820	8830	8830	8820	324
251	20230612	151400	190866430	8830	8890	8890	8830	2
252	20230612	151300	190848710	8830	8830	8830	8830	5
253	20230612	151200	190804560	8810	8810	8810	8810	0
254	20230612	151100	190804560	8810	8810	8810	8810	0
255	20230612	151000	190804560	8810	8850	8850	8810	360
256	20230612	150900	187628620	8840	8840	8840	8840	0
257	20230612	150800	187628620	8840	8850	8850	8840	26
258	20230612	150700	187398770	8820	8820	8820	8820	0
259	20230612	150600	187398770	8820	8820	8820	8820	0
260	20230612	150500	187398770	8820	8820	8820	8820	158
261	20230612	150400	186005210	8820	8820	8820	8820	30
262	20230612	150300	185740610	8820	8820	8820	8820	14
263	20230612	150200	185617130	8840	8840	8840	8840	2
264	20230612	150100	185599450	8840	8840	8840	8840	0
265	20230612	150000	185599450	8840	8840	8840	8840	3
266	20230612	145900	185572930	8830	8830	8830	8830	0
267	20230612	145800	185572930	8830	8830	8830	8830	0
268	20230612	145700	185572930	8830	8840	8840	8830	41
269	20230612	145600	185210500	8930	8930	8930	8930	0
270	20230612	145500	185210500	8930	8930	8930	8930	0
271	20230612	145400	185210500	8930	8930	8930	8930	0
272	20230612	145300	185210500	8930	8930	8930	8930	0
273	20230612	145200	185210500	8930	8930	8930	8930	0
274	20230612	145100	185210500	8930	8930	8930	8930	0
275	20230612	145000	185210500	8930	8930	8930	8930	0
276	20230612	144900	185210500	8930	8930	8930	8930	0
277	20230612	144800	185210500	8930	8930	8930	8930	0
278	20230612	144700	185210500	8930	8930	8930	8930	0
279	20230612	144600	185210500	8930	8930	8930	8930	0
280	20230612	144500	185210500	8930	8930	8930	8930	0
281	20230612	144400	185210500	8930	8930	8930	8930	0
282	20230612	144300	185210500	8930	8850	8930	8850	6
283	20230612	144200	185157240	8940	8940	8940	8940	0
284	20230612	144100	185157240	8940	8890	8940	8860	8
285	20230612	144000	185086060	8920	8910	8920	8910	11
286	20230612	143900	184987950	8910	8910	8910	8910	0
287	20230612	143800	184987950	8910	8910	8910	8910	0
288	20230612	143700	184987950	8910	8910	8910	8910	0
289	20230612	143600	184987950	8910	8910	8910	8910	1
290	20230612	143500	184979040	8900	8900	8900	8900	0
291	20230612	143400	184979040	8900	8900	8900	8900	0
292	20230612	143300	184979040	8900	8880	8900	8880	100
293	20230612	143200	184089180	8900	8890	8900	8890	100
294	20230612	143100	183199330	8900	8870	8900	8860	300
295	20230612	143000	180536860	8820	8820	8820	8820	23
296	20230612	142900	180334000	8820	8760	8870	8760	802
297	20230612	142800	173267140	8760	8760	8770	8760	30
298	20230612	142700	173004310	8750	8760	8760	8750	193
299	20230612	142600	171314630	8770	8770	8770	8770	14
300	20230612	142500	171191850	8770	8760	8770	8760	10
301	20230612	142400	171104210	8760	8780	8780	8760	150
302	20230612	142300	169789210	8770	8750	8780	8750	1122
303	20230612	142200	159945070	8750	8760	8760	8750	254
304	20230612	142100	157720840	8770	8770	8770	8770	122
305	20230612	142000	156650900	8770	8770	8770	8770	200
306	20230612	141900	154896900	8760	8760	8770	8760	314
307	20230612	141800	152146230	8770	8770	8770	8770	224
308	20230612	141700	150181750	8780	8780	8780	8780	0
309	20230612	141600	150181750	8780	8780	8780	8780	1
310	20230612	141500	150172970	8780	8780	8780	8780	4
311	20230612	141400	150137850	8780	8780	8780	8780	100
312	20230612	141300	149259850	8780	8780	8780	8780	0
313	20230612	141200	149259850	8780	8780	8780	8780	48
314	20230612	141100	148838410	8790	8790	8790	8790	0
315	20230612	141000	148838410	8790	8790	8790	8790	0
316	20230612	140900	148838410	8790	8790	8790	8790	0
317	20230612	140800	148838410	8790	8790	8790	8790	0
318	20230612	140700	148838410	8790	8790	8790	8790	58
319	20230612	140600	148328590	8780	8780	8780	8780	0
320	20230612	140500	148328590	8780	8780	8780	8780	20
321	20230612	140400	148152990	8770	8770	8770	8770	0
322	20230612	140300	148152990	8770	8770	8770	8770	0
323	20230612	140200	148152990	8770	8770	8770	8770	0
324	20230612	140100	148152990	8770	8790	8790	8770	1222
325	20230612	140000	137427600	8800	8800	8800	8800	538
326	20230612	135900	132693200	8800	8820	8820	8800	1664
327	20230612	135800	118039950	8810	8810	8810	8810	0
328	20230612	135700	118039950	8810	8810	8810	8810	0
329	20230612	135600	118039950	8810	8810	8810	8810	0
330	20230612	135500	118039950	8810	8840	8840	8810	445
331	20230612	135400	114113280	8850	8850	8850	8850	0
332	20230612	135300	114113280	8850	8850	8850	8850	129
333	20230612	135200	112971630	8860	8860	8860	8860	1
334	20230612	135100	112962770	8870	8870	8870	8870	0
335	20230612	135000	112962770	8870	8870	8870	8870	0
336	20230612	134900	112962770	8870	8870	8870	8870	6
337	20230612	134800	112909550	8870	8870	8870	8870	0
338	20230612	134700	112909550	8870	8870	8870	8870	0
339	20230612	134600	112909550	8870	8870	8870	8870	0
340	20230612	134500	112909550	8870	8870	8870	8870	0
341	20230612	134400	112909550	8870	8870	8870	8870	1
342	20230612	134300	112900680	8860	8860	8860	8860	0
343	20230612	134200	112900680	8860	8860	8860	8860	0
344	20230612	134100	112900680	8860	8860	8860	8860	0
345	20230612	134000	112900680	8860	8860	8860	8860	0
346	20230612	133900	112900680	8860	8860	8860	8860	0
347	20230612	133800	112900680	8860	8860	8860	8860	0
348	20230612	133700	112900680	8860	8860	8860	8860	0
349	20230612	133600	112900680	8860	8860	8860	8860	22
350	20230612	133500	112705760	8870	8870	8870	8870	0
351	20230612	133400	112705760	8870	8870	8870	8870	0
352	20230612	133300	112705760	8870	8870	8870	8870	0
353	20230612	133200	112705760	8870	8870	8870	8870	0
354	20230612	133100	112705760	8870	8870	8870	8870	0
355	20230612	133000	112705760	8870	8870	8870	8870	1
356	20230612	132900	112696890	8850	8850	8850	8850	252
357	20230612	132800	110466690	8870	8870	8870	8870	0
358	20230612	132700	110466690	8870	8870	8870	8870	0
359	20230612	132600	110466690	8870	8870	8870	8870	0
360	20230612	132500	110466690	8870	8870	8870	8870	2
361	20230612	132400	110448950	8870	8860	8870	8850	104
362	20230612	132300	109526540	8870	8870	8870	8870	0
363	20230612	132200	109526540	8870	8870	8870	8870	0
364	20230612	132100	109526540	8870	8870	8870	8870	0
365	20230612	132000	109526540	8870	8870	8870	8870	0
366	20230612	131900	109526540	8870	8870	8870	8870	0
367	20230612	131800	109526540	8870	8870	8870	8870	70
368	20230612	131700	108905640	8850	8860	8860	8850	2
369	20230612	131600	108887930	8870	8870	8870	8870	0
370	20230612	131500	108887930	8870	8870	8870	8870	0
371	20230612	131400	108887930	8870	8870	8870	8870	0
372	20230612	131300	108887930	8870	8870	8870	8870	0
373	20230612	131200	108887930	8870	8870	8870	8870	0
374	20230612	131100	108887930	8870	8870	8870	8870	0
375	20230612	131000	108887930	8870	8870	8870	8870	0
376	20230612	130900	108887930	8870	8870	8870	8870	5
377	20230612	130800	108843580	8870	8870	8870	8870	1
378	20230612	130700	108834710	8810	8810	8810	8810	0
379	20230612	130600	108834710	8810	8810	8810	8810	0
380	20230612	130500	108834710	8810	8810	8810	8810	0
381	20230612	130400	108834710	8810	8810	8810	8810	0
382	20230612	130300	108834710	8810	8810	8810	8810	0
383	20230612	130200	108834710	8810	8810	8810	8810	0
384	20230612	130100	108834710	8810	8810	8810	8810	0
385	20230612	130000	108834710	8810	8810	8810	8810	0
386	20230612	125900	108834710	8810	8810	8810	8810	0
387	20230612	125800	108834710	8810	8810	8810	8810	0
388	20230612	125700	108834710	8810	8810	8810	8810	0
389	20230612	125600	108834710	8810	8830	8830	8810	600
390	20230612	125500	103542060	8910	8910	8910	8910	0
391	20230612	125400	103542060	8910	8910	8910	8910	0
392	20230612	125300	103542060	8910	8910	8910	8910	0
393	20230612	125200	103542060	8910	8910	8910	8910	5
394	20230612	125100	103497510	8910	8910	8910	8910	0
395	20230612	125000	103497510	8910	8890	8910	8890	197
396	20230612	124900	101746100	8890	8890	8900	8830	14
397	20230612	124800	101621690	8890	8830	8910	8830	21
398	20230612	124700	101435580	8910	8910	8910	8910	0
399	20230612	124600	101435580	8910	8910	8910	8910	7
400	20230612	124500	101373210	8910	8910	8910	8910	6
401	20230612	124400	101319750	8880	8860	8880	8860	99
402	20230612	124300	100440730	8880	8880	8880	8880	0
403	20230612	124200	100440730	8880	8880	8880	8880	1
404	20230612	124100	100431850	8880	8880	8880	8880	1
405	20230612	124000	100422970	8880	8880	8880	8880	0
406	20230612	123900	100422970	8880	8880	8880	8880	0
407	20230612	123800	100422970	8880	8880	8880	8880	0
408	20230612	123700	100422970	8880	8880	8880	8880	0
409	20230612	123600	100422970	8880	8880	8880	8880	0
410	20230612	123500	100422970	8880	8880	8880	8880	2
411	20230612	123400	100405210	8880	8880	8880	8880	0
412	20230612	123300	100405210	8880	8880	8880	8880	0
413	20230612	123200	100405210	8880	8880	8880	8880	1
414	20230612	123100	100396330	8830	8830	8830	8830	76
415	20230612	123000	99725250	8830	8830	8830	8830	11
416	20230612	122900	99628120	8830	8860	8860	8830	1300
417	20230612	122800	88138010	8920	8920	8920	8920	0
418	20230612	122700	88138010	8920	8920	8920	8920	1
419	20230612	122600	88129090	8920	8920	8920	8920	0
420	20230612	122500	88129090	8920	8920	8920	8920	7
421	20230612	122400	88066650	8920	8920	8920	8920	0
422	20230612	122300	88066650	8920	8920	8920	8920	0
423	20230612	122200	88066650	8920	8920	8920	8920	47
424	20230612	122100	87647410	8920	8920	8920	8920	0
425	20230612	122000	87647410	8920	8920	8920	8920	0
426	20230612	121900	87647410	8920	8920	8920	8920	0
427	20230612	121800	87647410	8920	8920	8920	8920	1
428	20230612	121700	87638490	8920	8910	8920	8910	4
429	20230612	121600	87602830	8910	8910	8910	8910	0
430	20230612	121500	87602830	8910	8910	8910	8910	8
431	20230612	121400	87531550	8850	8870	8870	8850	180
432	20230612	121300	85936580	8870	8870	8870	8870	56
433	20230612	121200	85439860	8890	8890	8890	8890	0
434	20230612	121100	85439860	8890	8890	8890	8890	1
435	20230612	121000	85430970	8870	8880	8880	8870	58
436	20230612	120900	84916490	8880	8890	8890	8880	126
437	20230612	120800	83796460	8940	8940	8940	8940	0
438	20230612	120700	83796460	8940	8940	8940	8940	0
439	20230612	120600	83796460	8940	8940	8940	8940	0
440	20230612	120500	83796460	8940	8940	8940	8940	0
441	20230612	120400	83796460	8940	8940	8940	8940	0
442	20230612	120300	83796460	8940	8940	8940	8940	0
443	20230612	120200	83796460	8940	8940	8940	8940	0
444	20230612	120100	83796460	8940	8940	8940	8940	0
445	20230612	120000	83796460	8940	8940	8940	8940	0
446	20230612	115900	83796460	8940	8940	8940	8940	1
447	20230612	115800	83787520	8940	8940	8940	8940	0
448	20230612	115700	83787520	8940	8940	8940	8940	0
449	20230612	115600	83787520	8940	8940	8940	8940	1
450	20230612	115500	83778580	8930	8930	8930	8930	0
451	20230612	115400	83778580	8930	8930	8930	8930	0
452	20230612	115300	83778580	8930	8930	8930	8930	1
453	20230612	115200	83769650	8940	8940	8940	8940	0
454	20230612	115100	83769650	8940	8940	8940	8940	0
455	20230612	115000	83769650	8940	8940	8940	8940	0
456	20230612	114900	83769650	8940	8940	8940	8940	5
457	20230612	114800	83724950	8940	8940	8940	8940	8
458	20230612	114700	83653430	8940	8940	8940	8940	0
459	20230612	114600	83653430	8940	8940	8940	8940	0
460	20230612	114500	83653430	8940	8940	8940	8940	1
461	20230612	114400	83644490	8930	8930	8930	8930	0
462	20230612	114300	83644490	8930	8930	8930	8930	1
463	20230612	114200	83635560	8930	8930	8930	8930	0
464	20230612	114100	83635560	8930	8930	8930	8930	1
465	20230612	114000	83626630	8930	8930	8930	8930	0
466	20230612	113900	83626630	8930	8930	8930	8930	0
467	20230612	113800	83626630	8930	8930	8930	8930	2
468	20230612	113700	83608770	8920	8920	8920	8920	1
469	20230612	113600	83599850	8930	8930	8930	8930	0
470	20230612	113500	83599850	8930	8930	8930	8930	61
471	20230612	113400	83055120	8930	8920	8930	8920	641
472	20230612	113300	77337390	8920	8930	8930	8920	5
473	20230612	113200	77292760	8920	8920	8920	8920	0
474	20230612	113100	77292760	8920	8920	8920	8910	200
475	20230612	113000	75508790	8920	8920	8920	8920	0
476	20230612	112900	75508790	8920	8920	8920	8920	0
477	20230612	112800	75508790	8920	8920	8920	8920	0
478	20230612	112700	75508790	8920	8920	8920	8920	0
479	20230612	112600	75508790	8920	8920	8920	8920	0
480	20230612	112500	75508790	8920	8920	8920	8920	0
481	20230612	112400	75508790	8920	8910	8920	8910	7
482	20230612	112300	75446410	8880	8880	8880	8880	0
483	20230612	112200	75446410	8880	8880	8880	8880	0
484	20230612	112100	75446410	8880	8880	8880	8880	0
485	20230612	112000	75446410	8880	8880	8880	8880	0
486	20230612	111900	75446410	8880	8880	8880	8880	0
487	20230612	111800	75446410	8880	8880	8880	8880	2
488	20230612	111700	75428650	8880	8880	8880	8880	0
489	20230612	111600	75428650	8880	8880	8880	8880	0
490	20230612	111500	75428650	8880	8880	8880	8880	0
491	20230612	111400	75428650	8880	8880	8880	8880	1
492	20230612	111300	75419770	8900	8900	8900	8900	44
493	20230612	111200	75028170	8920	8920	8920	8920	0
494	20230612	111100	75028170	8920	8920	8920	8920	0
495	20230612	111000	75028170	8920	8920	8920	8920	0
496	20230612	110900	75028170	8920	8910	8920	8910	2
497	20230612	110800	75010340	8920	8920	8920	8920	1
498	20230612	110700	75001420	8920	8920	8920	8920	0
499	20230612	110600	75001420	8920	8920	8920	8920	1
500	20230612	110500	74992500	8920	8920	8920	8920	0
501	20230612	110400	74992500	8920	8900	8920	8900	8
502	20230612	110300	74921240	8890	8890	8890	8890	0
503	20230612	110200	74921240	8890	8890	8890	8890	0
504	20230612	110100	74921240	8890	8890	8890	8890	0
505	20230612	110000	74921240	8890	8910	8910	8890	103
506	20230612	105900	74003570	8910	8900	8910	8900	2
507	20230612	105800	73985760	8890	8890	8890	8890	0
508	20230612	105700	73985760	8890	8890	8890	8890	0
509	20230612	105600	73985760	8890	8890	8890	8890	7
510	20230612	105500	73923530	8890	8890	8890	8890	0
511	20230612	105400	73923530	8890	8890	8890	8890	34
512	20230612	105300	73621270	8910	8910	8910	8910	0
513	20230612	105200	73621270	8910	8910	8910	8910	0
514	20230612	105100	73621270	8910	8910	8910	8910	0
515	20230612	105000	73621270	8910	8910	8910	8910	0
516	20230612	104900	73621270	8910	8910	8910	8910	0
517	20230612	104800	73621270	8910	8910	8910	8910	0
518	20230612	104700	73621270	8910	8910	8910	8910	0
519	20230612	104600	73621270	8910	8910	8910	8910	0
520	20230612	104500	73621270	8910	8910	8910	8910	0
521	20230612	104400	73621270	8910	8910	8910	8910	0
522	20230612	104300	73621270	8910	8910	8910	8910	0
523	20230612	104200	73621270	8910	8910	8910	8910	0
524	20230612	104100	73621270	8910	8910	8910	8910	0
525	20230612	104000	73621270	8910	8910	8910	8910	0
526	20230612	103900	73621270	8910	8910	8910	8910	0
527	20230612	103800	73621270	8910	8910	8910	8910	0
528	20230612	103700	73621270	8910	8910	8910	8910	0
529	20230612	103600	73621270	8910	8870	8910	8870	11
530	20230612	103500	73523660	8860	8860	8860	8860	0
531	20230612	103400	73523660	8860	8860	8860	8860	0
532	20230612	103300	73523660	8860	8860	8860	8860	0
533	20230612	103200	73523660	8860	8860	8860	8860	0
534	20230612	103100	73523660	8860	8860	8860	8860	0
535	20230612	103000	73523660	8860	8860	8860	8860	0
536	20230612	102900	73523660	8860	8860	8860	8860	0
537	20230612	102800	73523660	8860	8860	8860	8860	0
538	20230612	102700	73523660	8860	8860	8860	8860	19
539	20230612	102600	73355320	8860	8890	8890	8860	68
540	20230612	102500	72751670	8910	8910	8910	8910	0
541	20230612	102400	72751670	8910	8910	8910	8910	0
542	20230612	102300	72751670	8910	8910	8910	8910	0
543	20230612	102200	72751670	8910	8910	8910	8910	0
544	20230612	102100	72751670	8910	8910	8910	8910	0
545	20230612	102000	72751670	8910	8910	8910	8910	0
546	20230612	101900	72751670	8910	8910	8910	8910	0
547	20230612	101800	72751670	8910	8910	8910	8910	0
548	20230612	101700	72751670	8910	8910	8910	8910	0
549	20230612	101600	72751670	8910	8910	8910	8910	0
550	20230612	101500	72751670	8910	8910	8910	8910	0
551	20230612	101400	72751670	8910	8910	8910	8910	0
552	20230612	101300	72751670	8910	8910	8910	8910	0
553	20230612	101200	72751670	8910	8910	8910	8910	0
554	20230612	101100	72751670	8910	8910	8910	8910	0
555	20230612	101000	72751670	8910	8910	8910	8910	0
556	20230612	100900	72751670	8910	8870	8910	8870	30
557	20230612	100800	72485190	8850	8850	8850	8850	0
558	20230612	100700	72485190	8850	8850	8850	8850	0
559	20230612	100600	72485190	8850	8850	8850	8850	0
560	20230612	100500	72485190	8850	8850	8850	8850	0
561	20230612	100400	72485190	8850	8850	8850	8850	0
562	20230612	100300	72485190	8850	8850	8850	8850	0
563	20230612	100200	72485190	8850	8920	8920	8850	1074
564	20230612	100100	62974750	8950	8950	8950	8950	0
565	20230612	100000	62974750	8950	8950	8950	8950	0
566	20230612	095900	62974750	8950	8950	8950	8950	0
567	20230612	095800	62974750	8950	8950	8950	8950	7
568	20230612	095700	62912100	8950	8950	8950	8950	1
569	20230612	095600	62903150	8960	8960	8960	8960	0
570	20230612	095500	62903150	8960	8960	8960	8960	2
571	20230612	095400	62885230	8970	8960	8970	8960	4
572	20230612	095300	62849370	8960	8960	8960	8960	0
573	20230612	095200	62849370	8960	8960	8960	8960	10
574	20230612	095100	62759770	8960	8960	8960	8960	10
575	20230612	095000	62670170	8970	8960	8970	8840	527
576	20230612	094900	57997680	9000	9010	9010	9000	32
577	20230612	094800	57709660	9000	9010	9010	9000	56
578	20230612	094700	57205610	9020	9020	9020	9020	30
579	20230612	094600	56935010	9030	9030	9030	9030	0
580	20230612	094500	56935010	9030	8980	9030	8980	420
581	20230612	094400	53153860	8980	8980	8980	8980	0
582	20230612	094300	53153860	8980	8980	8980	8980	3
583	20230612	094200	53126920	8990	8990	8990	8990	2
584	20230612	094100	53108940	8970	8960	8970	8960	75
585	20230612	094000	52436910	8960	8860	8960	8840	205
586	20230612	093900	50615930	8850	8850	8850	8850	0
587	20230612	093800	50615930	8850	8850	8850	8850	0
588	20230612	093700	50615930	8850	8950	8950	8850	44
589	20230612	093600	50224030	8950	8950	8960	8850	722
590	20230612	093500	43832070	8950	8950	8970	8950	523
591	20230612	093400	39151200	8950	8950	8950	8950	5
592	20230612	093300	39106450	8940	8860	8940	8860	395
593	20230612	093200	35599840	8860	8860	8860	8860	0
594	20230612	093100	35599840	8860	8860	8860	8860	0
595	20230612	093000	35599840	8860	8860	8860	8860	110
596	20230612	092900	34625240	8860	8860	8860	8860	0
597	20230612	092800	34625240	8860	8880	8880	8860	160
598	20230612	092700	33206840	8890	8890	8890	8890	20
599	20230612	092600	33029040	8900	8860	8900	8780	570
600	20230612	092500	28005430	8910	8910	8910	8910	0
601	20230612	092400	28005430	8910	8880	8910	8880	31
602	20230612	092300	27729550	8930	8930	8930	8930	0
603	20230612	092200	27729550	8930	8930	8930	8930	1
604	20230612	092100	27720620	8930	8930	8930	8930	1
605	20230612	092000	27711690	8940	8940	8940	8940	2
606	20230612	091900	27693810	8940	8940	8940	8940	1
607	20230612	091800	27684870	8880	8880	8880	8880	3
608	20230612	091700	27658230	8880	8880	8880	8880	0
609	20230612	091600	27658230	8880	8880	8880	8880	62
610	20230612	091500	27107670	8940	8850	8940	8820	377
611	20230612	091400	23779320	8940	8940	8940	8940	5
612	20230612	091300	23734620	8940	8940	8940	8940	1
613	20230612	091200	23725680	8940	8940	8940	8940	1
614	20230612	091100	23716740	8950	8860	8950	8800	159
615	20230612	091000	22311710	8950	8950	8950	8950	5
616	20230612	090900	22266960	8950	8860	8950	8860	201
617	20230612	090800	20486010	8950	8950	8950	8950	0
618	20230612	090700	20486010	8950	8950	8950	8950	0
619	20230612	090600	20486010	8950	8940	8950	8940	271
620	20230612	090500	18061060	8940	8910	8950	8780	1168
621	20230612	090400	7747100	8910	8930	8930	8770	720
622	20230612	090300	1372450	8950	8950	8950	8950	63
623	20230612	090200	808600	8950	8950	8950	8950	12
624	20230612	090100	701200	8970	8970	8970	8970	20
625	20230612	090000	521800	8990	9000	9000	8990	58