KissMeData/147830/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193700	1285786500	4655	4655	4655	4655	10523
3	20230612	193600	1285786500	4655	4655	4655	4655	0
4	20230612	193500	1285786500	4655	4655	4655	4655	0
5	20230612	193400	1285786500	4655	4655	4655	4655	0
6	20230612	193300	1285786500	4655	4655	4655	4655	0
7	20230612	193200	1285786500	4655	4655	4655	4655	0
8	20230612	193100	1285786500	4655	4655	4655	4655	0
9	20230612	193000	1285786500	4655	4655	4655	4655	0
10	20230612	192900	1285786500	4655	4655	4655	4655	0
11	20230612	192800	1285786500	4655	4655	4655	4655	0
12	20230612	192700	1285786500	4655	4655	4655	4655	0
13	20230612	192600	1285786500	4655	4655	4655	4655	0
14	20230612	192500	1285786500	4655	4655	4655	4655	0
15	20230612	192400	1285786500	4655	4655	4655	4655	0
16	20230612	192300	1285786500	4655	4655	4655	4655	0
17	20230612	192200	1285786500	4655	4655	4655	4655	0
18	20230612	192100	1285786500	4655	4655	4655	4655	0
19	20230612	192000	1285786500	4655	4655	4655	4655	0
20	20230612	191900	1285786500	4655	4655	4655	4655	0
21	20230612	191800	1285786500	4655	4655	4655	4655	0
22	20230612	191700	1285786500	4655	4655	4655	4655	0
23	20230612	191600	1285786500	4655	4655	4655	4655	0
24	20230612	191500	1285786500	4655	4655	4655	4655	0
25	20230612	191400	1285786500	4655	4655	4655	4655	0
26	20230612	191300	1285786500	4655	4655	4655	4655	0
27	20230612	191200	1285786500	4655	4655	4655	4655	0
28	20230612	191100	1285786500	4655	4655	4655	4655	0
29	20230612	191000	1285786500	4655	4655	4655	4655	0
30	20230612	190900	1285786500	4655	4655	4655	4655	0
31	20230612	190800	1285786500	4655	4655	4655	4655	0
32	20230612	190700	1285786500	4655	4655	4655	4655	10523
33	20230612	190600	1285786500	4655	4655	4655	4655	0
34	20230612	190500	1285786500	4655	4655	4655	4655	0
35	20230612	190400	1285786500	4655	4655	4655	4655	0
36	20230612	190300	1285786500	4655	4655	4655	4655	0
37	20230612	190200	1285786500	4655	4655	4655	4655	0
38	20230612	190100	1285786500	4655	4655	4655	4655	0
39	20230612	190000	1285786500	4655	4655	4655	4655	0
40	20230612	185900	1285786500	4655	4655	4655	4655	0
41	20230612	185800	1285786500	4655	4655	4655	4655	0
42	20230612	185700	1285786500	4655	4655	4655	4655	0
43	20230612	185600	1285786500	4655	4655	4655	4655	0
44	20230612	185500	1285786500	4655	4655	4655	4655	0
45	20230612	185400	1285786500	4655	4655	4655	4655	0
46	20230612	185300	1285786500	4655	4655	4655	4655	0
47	20230612	185200	1285786500	4655	4655	4655	4655	0
48	20230612	185100	1285786500	4655	4655	4655	4655	0
49	20230612	185000	1285786500	4655	4655	4655	4655	0
50	20230612	184900	1285786500	4655	4655	4655	4655	0
51	20230612	184800	1285786500	4655	4655	4655	4655	0
52	20230612	184700	1285786500	4655	4655	4655	4655	0
53	20230612	184600	1285786500	4655	4655	4655	4655	0
54	20230612	184500	1285786500	4655	4655	4655	4655	0
55	20230612	184400	1285786500	4655	4655	4655	4655	0
56	20230612	184300	1285786500	4655	4655	4655	4655	0
57	20230612	184200	1285786500	4655	4655	4655	4655	0
58	20230612	184100	1285786500	4655	4655	4655	4655	0
59	20230612	184000	1285786500	4655	4655	4655	4655	0
60	20230612	183900	1285786500	4655	4655	4655	4655	0
61	20230612	183800	1285786500	4655	4655	4655	4655	0
62	20230612	183700	1285786500	4655	4655	4655	4655	10523
63	20230612	183600	1285786500	4655	4655	4655	4655	0
64	20230612	183500	1285786500	4655	4655	4655	4655	0
65	20230612	183400	1285786500	4655	4655	4655	4655	0
66	20230612	183300	1285786500	4655	4655	4655	4655	0
67	20230612	183200	1285786500	4655	4655	4655	4655	0
68	20230612	183100	1285786500	4655	4655	4655	4655	0
69	20230612	183000	1285786500	4655	4655	4655	4655	0
70	20230612	182900	1285786500	4655	4655	4655	4655	0
71	20230612	182800	1285786500	4655	4655	4655	4655	0
72	20230612	182700	1285786500	4655	4655	4655	4655	0
73	20230612	182600	1285786500	4655	4655	4655	4655	0
74	20230612	182500	1285786500	4655	4655	4655	4655	0
75	20230612	182400	1285786500	4655	4655	4655	4655	0
76	20230612	182300	1285786500	4655	4655	4655	4655	0
77	20230612	182200	1285786500	4655	4655	4655	4655	0
78	20230612	182100	1285786500	4655	4655	4655	4655	0
79	20230612	182000	1285786500	4655	4655	4655	4655	0
80	20230612	181900	1285786500	4655	4655	4655	4655	0
81	20230612	181800	1285786500	4655	4655	4655	4655	0
82	20230612	181700	1285786500	4655	4655	4655	4655	0
83	20230612	181600	1285786500	4655	4655	4655	4655	0
84	20230612	181500	1285786500	4655	4655	4655	4655	0
85	20230612	181400	1285786500	4655	4655	4655	4655	0
86	20230612	181300	1285786500	4655	4655	4655	4655	0
87	20230612	181200	1285786500	4655	4655	4655	4655	0
88	20230612	181100	1285786500	4655	4655	4655	4655	0
89	20230612	181000	1285786500	4655	4655	4655	4655	0
90	20230612	180900	1285786500	4655	4655	4655	4655	0
91	20230612	180800	1285786500	4655	4655	4655	4655	0
92	20230612	180700	1285786500	4655	4655	4655	4655	10523
93	20230612	180600	1285786500	4655	4655	4655	4655	0
94	20230612	180500	1285786500	4655	4655	4655	4655	0
95	20230612	180400	1285786500	4655	4655	4655	4655	0
96	20230612	180300	1285786500	4655	4655	4655	4655	0
97	20230612	180200	1285786500	4655	4655	4655	4655	0
98	20230612	180100	1285786500	4655	4655	4655	4655	0
99	20230612	180000	1285786500	4655	4655	4655	4655	0
100	20230612	175900	1285786500	4655	4655	4655	4655	0
101	20230612	175800	1285786500	4655	4655	4655	4655	0
102	20230612	175700	1285786500	4655	4655	4655	4655	0
103	20230612	175600	1285786500	4655	4655	4655	4655	0
104	20230612	175500	1285786500	4655	4655	4655	4655	0
105	20230612	175400	1285786500	4655	4655	4655	4655	0
106	20230612	175300	1285786500	4655	4655	4655	4655	0
107	20230612	175200	1285786500	4655	4655	4655	4655	0
108	20230612	175100	1285786500	4655	4655	4655	4655	0
109	20230612	175000	1285786500	4655	4655	4655	4655	0
110	20230612	174900	1285786500	4655	4655	4655	4655	0
111	20230612	174800	1285786500	4655	4655	4655	4655	0
112	20230612	174700	1285786500	4655	4655	4655	4655	0
113	20230612	174600	1285786500	4655	4655	4655	4655	0
114	20230612	174500	1285786500	4655	4655	4655	4655	0
115	20230612	174400	1285786500	4655	4655	4655	4655	0
116	20230612	174300	1285786500	4655	4655	4655	4655	0
117	20230612	174200	1285786500	4655	4655	4655	4655	0
118	20230612	174100	1285786500	4655	4655	4655	4655	0
119	20230612	174000	1285786500	4655	4655	4655	4655	0
120	20230612	173900	1285786500	4655	4655	4655	4655	0
121	20230612	173800	1285786500	4655	4655	4655	4655	0
122	20230612	173700	1285786500	4655	4655	4655	4655	10523
123	20230612	173600	1285786500	4655	4655	4655	4655	0
124	20230612	173500	1285786500	4655	4655	4655	4655	0
125	20230612	173400	1285786500	4655	4655	4655	4655	0
126	20230612	173300	1285786500	4655	4655	4655	4655	0
127	20230612	173200	1285786500	4655	4655	4655	4655	0
128	20230612	173100	1285786500	4655	4655	4655	4655	0
129	20230612	173000	1285786500	4655	4655	4655	4655	0
130	20230612	172900	1285786500	4655	4655	4655	4655	0
131	20230612	172800	1285786500	4655	4655	4655	4655	0
132	20230612	172700	1285786500	4655	4655	4655	4655	0
133	20230612	172600	1285786500	4655	4655	4655	4655	0
134	20230612	172500	1285786500	4655	4655	4655	4655	0
135	20230612	172400	1285786500	4655	4655	4655	4655	0
136	20230612	172300	1285786500	4655	4655	4655	4655	0
137	20230612	172200	1285786500	4655	4655	4655	4655	0
138	20230612	172100	1285786500	4655	4655	4655	4655	0
139	20230612	172000	1285786500	4655	4655	4655	4655	0
140	20230612	171900	1285786500	4655	4655	4655	4655	0
141	20230612	171800	1285786500	4655	4655	4655	4655	0
142	20230612	171700	1285786500	4655	4655	4655	4655	0
143	20230612	171600	1285786500	4655	4655	4655	4655	0
144	20230612	171500	1285786500	4655	4655	4655	4655	0
145	20230612	171400	1285786500	4655	4655	4655	4655	0
146	20230612	171300	1285786500	4655	4655	4655	4655	0
147	20230612	171200	1285786500	4655	4655	4655	4655	0
148	20230612	171100	1285786500	4655	4655	4655	4655	0
149	20230612	171000	1285786500	4655	4655	4655	4655	0
150	20230612	170900	1285786500	4655	4655	4655	4655	0
151	20230612	170800	1285786500	4655	4655	4655	4655	0
152	20230612	170700	1285786500	4655	4655	4655	4655	10523
153	20230612	170600	1285786500	4655	4655	4655	4655	0
154	20230612	170500	1285786500	4655	4655	4655	4655	0
155	20230612	170400	1285786500	4655	4655	4655	4655	0
156	20230612	170300	1285786500	4655	4655	4655	4655	0
157	20230612	170200	1285786500	4655	4655	4655	4655	0
158	20230612	170100	1285786500	4655	4655	4655	4655	0
159	20230612	170000	1285786500	4655	4655	4655	4655	0
160	20230612	165900	1285786500	4655	4655	4655	4655	0
161	20230612	165800	1285786500	4655	4655	4655	4655	0
162	20230612	165700	1285786500	4655	4655	4655	4655	0
163	20230612	165600	1285786500	4655	4655	4655	4655	0
164	20230612	165500	1285786500	4655	4655	4655	4655	0
165	20230612	165400	1285786500	4655	4655	4655	4655	0
166	20230612	165300	1285786500	4655	4655	4655	4655	0
167	20230612	165200	1285786500	4655	4655	4655	4655	0
168	20230612	165100	1285786500	4655	4655	4655	4655	0
169	20230612	165000	1285786500	4655	4655	4655	4655	0
170	20230612	164900	1285786500	4655	4655	4655	4655	0
171	20230612	164800	1285786500	4655	4655	4655	4655	0
172	20230612	164700	1285786500	4655	4655	4655	4655	0
173	20230612	164600	1285786500	4655	4655	4655	4655	0
174	20230612	164500	1285786500	4655	4655	4655	4655	0
175	20230612	164400	1285786500	4655	4655	4655	4655	0
176	20230612	164300	1285786500	4655	4655	4655	4655	0
177	20230612	164200	1285786500	4655	4655	4655	4655	0
178	20230612	164100	1285786500	4655	4655	4655	4655	0
179	20230612	164000	1285786500	4655	4655	4655	4655	0
180	20230612	163900	1285786500	4655	4655	4655	4655	0
181	20230612	163800	1285786500	4655	4655	4655	4655	0
182	20230612	163700	1285786500	4655	4655	4655	4655	10523
183	20230612	163600	1285786500	4655	4655	4655	4655	0
184	20230612	163500	1285786500	4655	4655	4655	4655	0
185	20230612	163400	1285786500	4655	4655	4655	4655	0
186	20230612	163300	1285786500	4655	4655	4655	4655	0
187	20230612	163200	1285786500	4655	4655	4655	4655	0
188	20230612	163100	1285786500	4655	4655	4655	4655	0
189	20230612	163000	1285786500	4655	4655	4655	4655	0
190	20230612	162900	1285786500	4655	4655	4655	4655	0
191	20230612	162800	1285786500	4655	4655	4655	4655	0
192	20230612	162700	1285786500	4655	4655	4655	4655	0
193	20230612	162600	1285786500	4655	4655	4655	4655	0
194	20230612	162500	1285786500	4655	4655	4655	4655	0
195	20230612	162400	1285786500	4655	4655	4655	4655	0
196	20230612	162300	1285786500	4655	4655	4655	4655	0
197	20230612	162200	1285786500	4655	4655	4655	4655	0
198	20230612	162100	1285786500	4655	4655	4655	4655	0
199	20230612	162000	1285786500	4655	4655	4655	4655	0
200	20230612	161900	1285786500	4655	4655	4655	4655	0
201	20230612	161800	1285786500	4655	4655	4655	4655	0
202	20230612	161700	1285786500	4655	4655	4655	4655	0
203	20230612	161600	1285786500	4655	4655	4655	4655	0
204	20230612	161500	1285786500	4655	4655	4655	4655	0
205	20230612	161400	1285786500	4655	4655	4655	4655	0
206	20230612	161300	1285786500	4655	4655	4655	4655	0
207	20230612	161200	1285786500	4655	4655	4655	4655	0
208	20230612	161100	1285786500	4655	4655	4655	4655	0
209	20230612	161000	1285786500	4655	4655	4655	4655	0
210	20230612	160900	1285786500	4655	4655	4655	4655	0
211	20230612	160800	1285786500	4655	4655	4655	4655	0
212	20230612	160700	1285786500	4655	4655	4655	4655	10523
213	20230612	160600	1285786500	4655	4655	4655	4655	0
214	20230612	160500	1285786500	4655	4655	4655	4655	0
215	20230612	160400	1285786500	4655	4655	4655	4655	0
216	20230612	160300	1285786500	4655	4655	4655	4655	0
217	20230612	160200	1285786500	4655	4655	4655	4655	0
218	20230612	160100	1285786500	4655	4655	4655	4655	0
219	20230612	160000	1285786500	4655	4655	4655	4655	0
220	20230612	155900	1285786500	4655	4655	4655	4655	0
221	20230612	155800	1285786500	4655	4655	4655	4655	0
222	20230612	155700	1285786500	4655	4655	4655	4655	0
223	20230612	155600	1285786500	4655	4655	4655	4655	0
224	20230612	155500	1285786500	4655	4655	4655	4655	0
225	20230612	155400	1285786500	4655	4655	4655	4655	0
226	20230612	155300	1285786500	4655	4655	4655	4655	0
227	20230612	155200	1285786500	4655	4655	4655	4655	0
228	20230612	155100	1285786500	4655	4655	4655	4655	0
229	20230612	155000	1285786500	4655	4655	4655	4655	0
230	20230612	154900	1285786500	4655	4655	4655	4655	0
231	20230612	154800	1285786500	4655	4655	4655	4655	0
232	20230612	154700	1285786500	4655	4655	4655	4655	0
233	20230612	154600	1285786500	4655	4655	4655	4655	0
234	20230612	154500	1285786500	4655	4655	4655	4655	0
235	20230612	154400	1285786500	4655	4655	4655	4655	0
236	20230612	154300	1285786500	4655	4655	4655	4655	0
237	20230612	154200	1285786500	4655	4655	4655	4655	0
238	20230612	154100	1285786500	4655	4655	4655	4655	0
239	20230612	154000	1285786500	4655	4655	4655	4655	0
240	20230612	153900	1285786500	4655	4655	4655	4655	0
241	20230612	153800	1285786500	4655	4655	4655	4655	0
242	20230612	153700	1285786500	4655	4655	4655	4655	10523
243	20230612	153600	1285786500	4655	4655	4655	4655	0
244	20230612	153500	1285786500	4655	4655	4655	4655	0
245	20230612	153400	1285786500	4655	4655	4655	4655	0
246	20230612	153300	1285786500	4655	4655	4655	4655	0
247	20230612	153200	1285786500	4655	4655	4655	4655	0
248	20230612	153100	1285786500	4655	4655	4655	4655	0
249	20230612	153000	1285786500	4655	4655	4655	4655	10523
250	20230612	152900	1236801935	4650	4650	4650	4650	0
251	20230612	152800	1236801935	4650	4650	4650	4650	0
252	20230612	152700	1236801935	4650	4650	4650	4650	0
253	20230612	152600	1236801935	4650	4650	4650	4650	0
254	20230612	152500	1236801935	4650	4650	4650	4650	0
255	20230612	152400	1236801935	4650	4650	4650	4650	0
256	20230612	152300	1236801935	4650	4650	4650	4650	0
257	20230612	152200	1236801935	4650	4650	4650	4650	0
258	20230612	152100	1236801935	4650	4650	4650	4650	0
259	20230612	152000	1236801935	4650	4650	4650	4650	0
260	20230612	151900	1236801935	4650	4660	4660	4650	2157
261	20230612	151800	1226761985	4655	4660	4660	4655	887
262	20230612	151700	1222629630	4660	4665	4665	4660	742
263	20230612	151600	1219168345	4660	4660	4665	4660	571
264	20230612	151500	1216507435	4660	4665	4670	4660	584
265	20230612	151400	1213785535	4670	4675	4675	4670	1175
266	20230612	151300	1208297285	4675	4670	4675	4670	4013
267	20230612	151200	1189552155	4670	4670	4670	4665	1061
268	20230612	151100	1184599040	4665	4660	4665	4660	824
269	20230612	151000	1180755085	4660	4665	4665	4660	58
270	20230612	150900	1180484555	4660	4655	4660	4655	2815
271	20230612	150800	1167372685	4650	4645	4655	4645	1943
272	20230612	150700	1158336115	4645	4645	4645	4635	237
273	20230612	150600	1157236150	4635	4640	4640	4635	1113
274	20230612	150500	1152076835	4640	4640	4640	4640	50
275	20230612	150400	1151844835	4635	4635	4635	4635	983
276	20230612	150300	1147288630	4635	4635	4635	4635	305
277	20230612	150200	1145874955	4635	4635	4635	4635	580
278	20230612	150100	1143186655	4635	4635	4635	4635	909
279	20230612	150000	1138973440	4635	4640	4640	4635	2191
280	20230612	145900	1128818055	4640	4640	4640	4640	107
281	20230612	145800	1128321575	4640	4640	4640	4640	1384
282	20230612	145700	1121899815	4640	4645	4645	4640	197
283	20230612	145600	1120985385	4645	4645	4645	4640	2323
284	20230612	145500	1110195215	4645	4645	4645	4645	0
285	20230612	145400	1110195215	4645	4645	4645	4645	0
286	20230612	145300	1110195215	4645	4645	4645	4645	6
287	20230612	145200	1110167345	4645	4645	4645	4645	20
288	20230612	145100	1110074445	4645	4650	4650	4645	76
289	20230612	145000	1109721100	4650	4645	4650	4645	257
290	20230612	144900	1108526055	4645	4645	4645	4645	19
291	20230612	144800	1108437800	4645	4645	4645	4645	21
292	20230612	144700	1108340255	4645	4645	4645	4645	503
293	20230612	144600	1106003820	4645	4650	4650	4645	77
294	20230612	144500	1105646105	4655	4645	4655	4645	740
295	20230612	144400	1102202235	4645	4640	4645	4640	1355
296	20230612	144300	1095908360	4640	4640	4640	4640	1
297	20230612	144200	1095903720	4635	4635	4635	4635	555
298	20230612	144100	1093331295	4635	4635	4635	4635	0
299	20230612	144000	1093331295	4635	4635	4635	4635	0
300	20230612	143900	1093331295	4635	4635	4635	4635	50
301	20230612	143800	1093099545	4630	4630	4630	4630	0
302	20230612	143700	1093099545	4630	4630	4630	4630	144
303	20230612	143600	1092432825	4630	4635	4635	4630	100
304	20230612	143500	1091969575	4630	4630	4630	4630	100
305	20230612	143400	1091506575	4630	4635	4635	4630	300
306	20230612	143300	1090117540	4650	4650	4650	4650	0
307	20230612	143200	1090117540	4650	4635	4650	4635	103
308	20230612	143100	1089640105	4650	4650	4650	4650	0
309	20230612	143000	1089640105	4650	4630	4650	4630	18
310	20230612	142900	1089556605	4650	4630	4650	4630	185
311	20230612	142800	1088698480	4635	4640	4640	4630	1766
312	20230612	142700	1080515650	4640	4645	4655	4640	474
313	20230612	142600	1078314820	4640	4635	4640	4635	53
314	20230612	142500	1078069005	4640	4645	4645	4640	574
315	20230612	142400	1075404640	4655	4655	4655	4655	0
316	20230612	142300	1075404640	4655	4655	4655	4655	1
317	20230612	142200	1075399985	4640	4640	4640	4640	4
318	20230612	142100	1075381425	4650	4650	4650	4650	6
319	20230612	142000	1075353525	4650	4645	4650	4640	400
320	20230612	141900	1073495085	4650	4645	4650	4645	69
321	20230612	141800	1073174305	4645	4650	4660	4645	243
322	20230612	141700	1072042350	4645	4650	4650	4645	145
323	20230612	141600	1071368800	4645	4645	4645	4645	0
324	20230612	141500	1071368800	4645	4645	4645	4645	0
325	20230612	141400	1071368800	4645	4645	4645	4645	0
326	20230612	141300	1071368800	4645	4645	4645	4645	251
327	20230612	141200	1070202905	4640	4645	4645	4640	320
328	20230612	141100	1068717980	4645	4645	4645	4645	1
329	20230612	141000	1068713335	4645	4645	4645	4645	5
330	20230612	140900	1068690110	4645	4640	4645	4640	86
331	20230612	140800	1068291020	4640	4645	4645	4640	1050
332	20230612	140700	1063414100	4650	4650	4650	4650	0
333	20230612	140600	1063414100	4650	4650	4650	4650	1
334	20230612	140500	1063409450	4650	4650	4650	4650	1
335	20230612	140400	1063404800	4650	4650	4650	4650	4
336	20230612	140300	1063386200	4650	4650	4650	4650	55
337	20230612	140200	1063130450	4645	4640	4645	4640	5
338	20230612	140100	1063107245	4640	4640	4640	4640	4
339	20230612	140000	1063088685	4645	4645	4645	4645	125
340	20230612	135900	1062508060	4645	4645	4645	4645	0
341	20230612	135800	1062508060	4645	4645	4645	4645	384
342	20230612	135700	1060724380	4645	4645	4645	4645	184
343	20230612	135600	1059869700	4645	4645	4645	4645	11
344	20230612	135500	1059818605	4645	4645	4645	4645	0
345	20230612	135400	1059818605	4645	4645	4645	4645	1
346	20230612	135300	1059813960	4645	4645	4645	4645	0
347	20230612	135200	1059813960	4645	4650	4650	4645	12
348	20230612	135100	1059758165	4650	4650	4650	4650	0
349	20230612	135000	1059758165	4650	4650	4650	4650	100
350	20230612	134900	1059293165	4655	4660	4660	4655	47
351	20230612	134800	1059074330	4660	4655	4660	4655	62
352	20230612	134700	1058785715	4655	4655	4655	4655	0
353	20230612	134600	1058785715	4655	4655	4655	4655	1
354	20230612	134500	1058781060	4660	4660	4660	4660	0
355	20230612	134400	1058781060	4660	4665	4665	4660	1334
356	20230612	134300	1052563995	4660	4660	4660	4660	0
357	20230612	134200	1052563995	4660	4660	4660	4660	0
358	20230612	134100	1052563995	4660	4660	4660	4660	20
359	20230612	134000	1052470795	4675	4670	4675	4670	215
360	20230612	133900	1051466740	4670	4670	4670	4670	448
361	20230612	133800	1049374580	4660	4660	4660	4660	0
362	20230612	133700	1049374580	4660	4660	4660	4660	20
363	20230612	133600	1049281380	4660	4660	4660	4660	83
364	20230612	133500	1048894600	4675	4650	4675	4650	4908
365	20230612	133400	1025985340	4650	4650	4650	4650	36
366	20230612	133300	1025817940	4635	4640	4640	4635	1554
367	20230612	133200	1018614605	4640	4640	4640	4640	0
368	20230612	133100	1018614605	4640	4640	4640	4640	0
369	20230612	133000	1018614605	4640	4640	4640	4640	0
370	20230612	132900	1018614605	4640	4645	4645	4640	648
371	20230612	132800	1015607870	4645	4645	4645	4645	0
372	20230612	132700	1015607870	4645	4645	4645	4645	0
373	20230612	132600	1015607870	4645	4645	4645	4645	3
374	20230612	132500	1015593935	4640	4640	4640	4640	0
375	20230612	132400	1015593935	4640	4640	4640	4640	222
376	20230612	132300	1014563855	4640	4640	4640	4640	319
377	20230612	132200	1013083695	4645	4645	4645	4645	0
378	20230612	132100	1013083695	4645	4645	4645	4645	0
379	20230612	132000	1013083695	4645	4645	4645	4645	0
380	20230612	131900	1013083695	4645	4640	4645	4640	1461
381	20230612	131800	1006304650	4640	4640	4640	4640	2
382	20230612	131700	1006295370	4640	4645	4645	4640	318
383	20230612	131600	1004819260	4645	4640	4645	4640	471
384	20230612	131500	1002631910	4640	4640	4640	4640	0
385	20230612	131400	1002631910	4640	4640	4640	4635	1221
386	20230612	131300	996972470	4640	4640	4640	4640	0
387	20230612	131200	996972470	4640	4640	4640	4640	32
388	20230612	131100	996823990	4640	4640	4640	4640	0
389	20230612	131000	996823990	4640	4640	4640	4640	5
390	20230612	130900	996800790	4640	4640	4640	4640	42
391	20230612	130800	996605910	4640	4640	4640	4640	370
392	20230612	130700	994889110	4635	4635	4635	4635	70
393	20230612	130600	994564660	4635	4635	4635	4635	0
394	20230612	130500	994564660	4635	4650	4650	4635	45
395	20230612	130400	994355640	4640	4640	4640	4640	264
396	20230612	130300	993130680	4640	4640	4640	4640	68
397	20230612	130200	992815160	4640	4635	4640	4635	350
398	20230612	130100	991191410	4635	4635	4635	4635	0
399	20230612	130000	991191410	4635	4635	4635	4635	30
400	20230612	125900	991052360	4650	4650	4650	4650	0
401	20230612	125800	991052360	4650	4650	4650	4650	1
402	20230612	125700	991047710	4650	4650	4650	4650	0
403	20230612	125600	991047710	4650	4650	4650	4650	100
404	20230612	125500	990582710	4645	4645	4645	4645	50
405	20230612	125400	990350460	4645	4645	4645	4645	1
406	20230612	125300	990345815	4635	4635	4635	4635	0
407	20230612	125200	990345815	4635	4635	4635	4625	2261
408	20230612	125100	979880405	4635	4635	4635	4635	0
409	20230612	125000	979880405	4635	4635	4635	4635	0
410	20230612	124900	979880405	4635	4635	4635	4635	0
411	20230612	124800	979880405	4635	4645	4645	4635	319
412	20230612	124700	978400190	4645	4650	4650	4645	30
413	20230612	124600	978260790	4645	4645	4650	4645	560
414	20230612	124500	975657440	4645	4645	4645	4645	0
415	20230612	124400	975657440	4645	4640	4645	4640	483
416	20230612	124300	973416310	4640	4640	4640	4640	50
417	20230612	124200	973184310	4640	4635	4640	4635	93
418	20230612	124100	972752795	4635	4635	4635	4635	102
419	20230612	124000	972280025	4625	4625	4625	4625	0
420	20230612	123900	972280025	4625	4625	4625	4625	0
421	20230612	123800	972280025	4625	4625	4625	4625	14
422	20230612	123700	972215275	4625	4625	4625	4625	50
423	20230612	123600	971984025	4625	4630	4630	4625	271
424	20230612	123500	970729455	4630	4630	4630	4630	500
425	20230612	123400	968414455	4630	4635	4640	4625	2637
426	20230612	123300	956210255	4630	4625	4630	4625	3323
427	20230612	123200	940832665	4625	4625	4625	4625	0
428	20230612	123100	940832665	4625	4630	4630	4625	2975
429	20230612	123000	927068415	4635	4630	4635	4630	11
430	20230612	122900	927017460	4635	4630	4635	4630	42
431	20230612	122800	926822990	4635	4635	4635	4635	40
432	20230612	122700	926637590	4640	4640	4640	4640	0
433	20230612	122600	926637590	4640	4640	4640	4640	24
434	20230612	122500	926526230	4640	4645	4645	4640	28
435	20230612	122400	926396285	4645	4645	4645	4645	0
436	20230612	122300	926396285	4645	4645	4645	4645	0
437	20230612	122200	926396285	4645	4645	4645	4645	0
438	20230612	122100	926396285	4645	4645	4645	4645	50
439	20230612	122000	926164035	4645	4645	4645	4645	14
440	20230612	121900	926099005	4645	4640	4645	4640	1753
441	20230612	121800	917959605	4640	4630	4640	4630	206
442	20230612	121700	917004350	4625	4625	4625	4625	0
443	20230612	121600	917004350	4625	4625	4625	4625	144
444	20230612	121500	916338350	4620	4620	4620	4620	0
445	20230612	121400	916338350	4620	4620	4620	4620	0
446	20230612	121300	916338350	4620	4620	4620	4620	0
447	20230612	121200	916338350	4620	4620	4620	4620	0
448	20230612	121100	916338350	4620	4620	4620	4620	0
449	20230612	121000	916338350	4620	4615	4620	4610	2754
450	20230612	120900	903627285	4620	4620	4620	4620	51
451	20230612	120800	903391665	4620	4630	4635	4620	3782
452	20230612	120700	885911655	4620	4630	4630	4620	1951
453	20230612	120600	876888830	4630	4630	4630	4630	2227
454	20230612	120500	866577820	4635	4630	4635	4630	160
455	20230612	120400	865836520	4635	4635	4635	4630	834
456	20230612	120300	861974665	4630	4630	4630	4630	0
457	20230612	120200	861974665	4630	4630	4630	4630	0
458	20230612	120100	861974665	4630	4630	4630	4630	330
459	20230612	120000	860446765	4630	4630	4630	4630	89
460	20230612	115900	860034695	4635	4635	4635	4635	200
461	20230612	115800	859107695	4640	4640	4640	4640	0
462	20230612	115700	859107695	4640	4640	4640	4640	10
463	20230612	115600	859061295	4645	4645	4645	4645	0
464	20230612	115500	859061295	4645	4645	4645	4645	0
465	20230612	115400	859061295	4645	4645	4645	4645	0
466	20230612	115300	859061295	4645	4645	4645	4645	0
467	20230612	115200	859061295	4645	4645	4645	4645	0
468	20230612	115100	859061295	4645	4645	4645	4645	0
469	20230612	115000	859061295	4645	4645	4645	4645	0
470	20230612	114900	859061295	4645	4640	4645	4635	587
471	20230612	114800	856338900	4640	4640	4640	4640	10
472	20230612	114700	856292500	4635	4635	4635	4635	398
473	20230612	114600	854447770	4635	4635	4635	4635	120
474	20230612	114500	853891570	4635	4635	4635	4635	0
475	20230612	114400	853891570	4635	4635	4635	4635	100
476	20230612	114300	853428070	4650	4650	4650	4650	0
477	20230612	114200	853428070	4650	4650	4650	4650	0
478	20230612	114100	853428070	4650	4635	4650	4635	180
479	20230612	114000	852591930	4630	4630	4630	4630	0
480	20230612	113900	852591930	4630	4630	4630	4630	29
481	20230612	113800	852457660	4630	4630	4630	4630	10
482	20230612	113700	852411360	4630	4630	4630	4630	0
483	20230612	113600	852411360	4630	4635	4635	4630	1027
484	20230612	113500	847654085	4635	4635	4635	4635	13
485	20230612	113400	847593830	4635	4635	4635	4635	14
486	20230612	113300	847528940	4650	4635	4650	4635	360
487	20230612	113200	845859705	4635	4635	4635	4635	20
488	20230612	113100	845767005	4635	4640	4640	4635	2071
489	20230612	113000	836167865	4635	4635	4635	4635	491
490	20230612	112900	833892080	4635	4640	4640	4635	2
491	20230612	112800	833882805	4640	4640	4640	4640	712
492	20230612	112700	830579125	4640	4650	4650	4640	2205
493	20230612	112600	820343945	4655	4645	4655	4645	849
494	20230612	112500	816400330	4645	4645	4645	4645	33
495	20230612	112400	816247045	4665	4665	4665	4665	0
496	20230612	112300	816247045	4665	4650	4665	4645	925
497	20230612	112200	811945735	4645	4645	4645	4645	500
498	20230612	112100	809623235	4645	4645	4645	4645	1
499	20230612	112000	809618590	4675	4645	4675	4645	1457
500	20230612	111900	802821605	4650	4650	4650	4650	80
501	20230612	111800	802449605	4645	4645	4645	4645	874
502	20230612	111700	798389875	4665	4645	4665	4645	109
503	20230612	111600	797883550	4645	4645	4645	4645	0
504	20230612	111500	797883550	4645	4645	4645	4645	280
505	20230612	111400	796582950	4645	4650	4650	4645	2300
506	20230612	111300	785898790	4645	4650	4650	4645	588
507	20230612	111200	783167415	4650	4650	4650	4650	144
508	20230612	111100	782497815	4660	4660	4660	4660	48
509	20230612	111000	782274135	4665	4655	4665	4655	842
510	20230612	110900	778348750	4650	4645	4650	4645	334
511	20230612	110800	776796150	4645	4650	4650	4645	76
512	20230612	110700	776442815	4650	4655	4655	4650	61
513	20230612	110600	776159160	4650	4650	4650	4650	0
514	20230612	110500	776159160	4650	4650	4650	4650	3
515	20230612	110400	776145210	4650	4650	4650	4650	131
516	20230612	110300	775536060	4650	4650	4650	4650	1220
517	20230612	110200	769863060	4650	4655	4655	4650	361
518	20230612	110100	768182990	4655	4655	4655	4655	78
519	20230612	110000	767819900	4660	4650	4660	4650	1714
520	20230612	105900	759841320	4650	4655	4655	4650	437
521	20230612	105800	757808695	4655	4655	4655	4650	213
522	20230612	105700	756817295	4655	4660	4670	4655	393
523	20230612	105600	754985785	4670	4670	4670	4670	0
524	20230612	105500	754985785	4670	4670	4670	4670	50
525	20230612	105400	754752285	4670	4670	4670	4670	21
526	20230612	105300	754654215	4670	4670	4670	4670	8
527	20230612	105200	754616855	4670	4670	4670	4670	0
528	20230612	105100	754616855	4670	4670	4670	4670	0
529	20230612	105000	754616855	4670	4670	4670	4670	0
530	20230612	104900	754616855	4670	4670	4670	4670	7
531	20230612	104800	754584165	4670	4655	4670	4655	845
532	20230612	104700	750644690	4650	4650	4650	4650	4929
533	20230612	104600	727724840	4650	4660	4660	4650	12
534	20230612	104500	727668950	4660	4660	4660	4660	682
535	20230612	104400	724490830	4660	4655	4660	4655	377
536	20230612	104300	722735810	4655	4655	4655	4655	240
537	20230612	104200	721618610	4660	4660	4660	4660	0
538	20230612	104100	721618610	4660	4660	4660	4660	2
539	20230612	104000	721609290	4650	4645	4650	4645	520
540	20230612	103900	719192115	4650	4650	4655	4650	1056
541	20230612	103800	714281710	4650	4650	4650	4650	52
542	20230612	103700	714039910	4650	4655	4655	4650	1147
543	20230612	103600	708700695	4655	4650	4655	4650	72
544	20230612	103500	708365835	4650	4650	4650	4650	440
545	20230612	103400	706319835	4655	4650	4655	4650	43
546	20230612	103300	706119875	4655	4655	4655	4650	941
547	20230612	103200	701739685	4670	4670	4670	4655	185
548	20230612	103100	700877470	4670	4660	4670	4660	21
549	20230612	103000	700779600	4660	4660	4660	4660	300
550	20230612	102900	699381600	4660	4675	4675	4660	181
551	20230612	102800	698537960	4680	4680	4680	4680	5
552	20230612	102700	698514560	4680	4670	4680	4655	311
553	20230612	102600	697060225	4660	4660	4660	4660	0
554	20230612	102500	697060225	4660	4655	4660	4650	74
555	20230612	102400	696715760	4660	4660	4660	4660	197
556	20230612	102300	695797740	4660	4670	4670	4660	935
557	20230612	102200	691438155	4680	4675	4680	4675	600
558	20230612	102100	688631425	4680	4680	4680	4670	98
559	20230612	102000	688172795	4680	4670	4680	4665	196
560	20230612	101900	687257590	4680	4680	4680	4680	0
561	20230612	101800	687257590	4680	4675	4680	4675	204
562	20230612	101700	686302885	4675	4675	4675	4670	2707
563	20230612	101600	673647750	4675	4675	4675	4675	919
564	20230612	101500	669351425	4670	4665	4670	4665	26
565	20230612	101400	669230045	4670	4670	4670	4670	326
566	20230612	101300	667707625	4670	4675	4675	4670	828
567	20230612	101200	663836975	4665	4665	4665	4665	0
568	20230612	101100	663836975	4665	4655	4665	4655	62
569	20230612	101000	663548145	4655	4670	4670	4655	2328
570	20230612	100900	652676400	4660	4660	4660	4660	166
571	20230612	100800	651902840	4660	4650	4660	4650	514
572	20230612	100700	649512730	4650	4650	4650	4650	0
573	20230612	100600	649512730	4650	4650	4650	4650	200
574	20230612	100500	648582730	4650	4650	4650	4650	1011
575	20230612	100400	643881580	4645	4645	4665	4645	1508
576	20230612	100300	636863050	4640	4635	4645	4630	5890
577	20230612	100200	609569330	4635	4640	4645	4630	9158
578	20230612	100100	567119465	4640	4655	4660	4635	5952
579	20230612	100000	539485885	4670	4650	4670	4650	5287
580	20230612	095900	514868800	4655	4645	4655	4645	755
581	20230612	095800	511361305	4645	4645	4645	4645	2362
582	20230612	095700	500389815	4645	4650	4665	4645	2686
583	20230612	095600	487881250	4645	4665	4665	4640	200
584	20230612	095500	486952770	4665	4655	4665	4655	176
585	20230612	095400	486133480	4645	4650	4655	4645	3512
586	20230612	095300	469817620	4655	4665	4665	4655	1369
587	20230612	095200	463439785	4665	4660	4665	4660	175
588	20230612	095100	462624280	4660	4670	4670	4660	111
589	20230612	095000	462106990	4660	4670	4670	4660	305
590	20230612	094900	460684900	4670	4670	4670	4670	0
591	20230612	094800	460684900	4670	4670	4670	4670	35
592	20230612	094700	460521450	4670	4670	4670	4670	0
593	20230612	094600	460521450	4670	4670	4670	4645	1971
594	20230612	094500	451349190	4670	4660	4670	4660	29
595	20230612	094400	451213970	4670	4670	4670	4660	425
596	20230612	094300	449230320	4660	4670	4670	4660	440
597	20230612	094200	447179780	4660	4660	4660	4660	779
598	20230612	094100	443549640	4665	4665	4675	4660	1434
599	20230612	094000	436860630	4645	4650	4665	4645	3131
600	20230612	093900	422300265	4650	4650	4650	4650	156
601	20230612	093800	421574865	4650	4665	4665	4650	646
602	20230612	093700	418569410	4665	4655	4665	4655	103
603	20230612	093600	418089925	4655	4660	4660	4655	932
604	20230612	093500	413751020	4665	4665	4665	4665	71
605	20230612	093400	413419805	4670	4670	4670	4670	33
606	20230612	093300	413265695	4660	4670	4670	4660	1052
607	20230612	093200	408363355	4660	4670	4675	4660	1055
608	20230612	093100	403438635	4675	4675	4675	4675	575
609	20230612	093000	400750510	4675	4680	4680	4675	2609
610	20230612	092900	388545240	4675	4675	4675	4675	1287
611	20230612	092800	382528515	4675	4675	4675	4675	100
612	20230612	092700	382061015	4665	4665	4665	4665	49
613	20230612	092600	381832430	4665	4665	4665	4655	2141
614	20230612	092500	371863905	4665	4665	4665	4665	423
615	20230612	092400	369890610	4675	4670	4675	4670	10
616	20230612	092300	369843890	4665	4655	4665	4655	2974
617	20230612	092200	355971495	4655	4655	4655	4655	3358
618	20230612	092100	340340005	4655	4655	4655	4655	750
619	20230612	092000	336848755	4655	4655	4660	4645	4645
620	20230612	091900	315246690	4655	4655	4655	4655	2467
621	20230612	091800	303762805	4655	4655	4655	4655	1174
622	20230612	091700	298297835	4665	4650	4665	4640	3805
623	20230612	091600	280592185	4650	4635	4650	4635	21
624	20230612	091500	280494835	4640	4640	4640	4635	1138
625	20230612	091400	275215605	4635	4635	4645	4630	1662
626	20230612	091300	267518360	4630	4630	4630	4630	2186
627	20230612	091200	257397180	4645	4610	4645	4610	2048
628	20230612	091100	247928380	4635	4640	4640	4605	8679
629	20230612	091000	207796290	4635	4660	4665	4635	4904
630	20230612	090900	185010650	4660	4665	4665	4660	945
631	20230612	090800	180604325	4660	4675	4675	4660	2211
632	20230612	090700	170281050	4675	4685	4685	4675	1328
633	20230612	090600	164066870	4680	4680	4700	4680	5874
634	20230612	090500	136571265	4680	4685	4685	4680	2056
635	20230612	090400	126941105	4685	4700	4710	4680	7892
636	20230612	090300	89889185	4700	4710	4710	4700	1054
637	20230612	090200	84929795	4710	4710	4710	4700	1938
638	20230612	090100	75813040	4710	4715	4720	4700	2341
639	20230612	090000	64806565	4700	4735	4735	4700	13514