KissMeData/238120/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191100	1575648740	8900	8900	8900	8900	1814
3	20230612	191000	1575648740	8900	8900	8900	8900	0
4	20230612	190900	1575648740	8900	8900	8900	8900	0
5	20230612	190800	1575648740	8900	8900	8900	8900	0
6	20230612	190700	1575648740	8900	8900	8900	8900	0
7	20230612	190600	1575648740	8900	8900	8900	8900	0
8	20230612	190500	1575648740	8900	8900	8900	8900	0
9	20230612	190400	1575648740	8900	8900	8900	8900	0
10	20230612	190300	1575648740	8900	8900	8900	8900	0
11	20230612	190200	1575648740	8900	8900	8900	8900	0
12	20230612	190100	1575648740	8900	8900	8900	8900	0
13	20230612	190000	1575648740	8900	8900	8900	8900	0
14	20230612	185900	1575648740	8900	8900	8900	8900	0
15	20230612	185800	1575648740	8900	8900	8900	8900	0
16	20230612	185700	1575648740	8900	8900	8900	8900	0
17	20230612	185600	1575648740	8900	8900	8900	8900	0
18	20230612	185500	1575648740	8900	8900	8900	8900	0
19	20230612	185400	1575648740	8900	8900	8900	8900	0
20	20230612	185300	1575648740	8900	8900	8900	8900	0
21	20230612	185200	1575648740	8900	8900	8900	8900	0
22	20230612	185100	1575648740	8900	8900	8900	8900	0
23	20230612	185000	1575648740	8900	8900	8900	8900	0
24	20230612	184900	1575648740	8900	8900	8900	8900	0
25	20230612	184800	1575648740	8900	8900	8900	8900	0
26	20230612	184700	1575648740	8900	8900	8900	8900	0
27	20230612	184600	1575648740	8900	8900	8900	8900	0
28	20230612	184500	1575648740	8900	8900	8900	8900	0
29	20230612	184400	1575648740	8900	8900	8900	8900	0
30	20230612	184300	1575648740	8900	8900	8900	8900	0
31	20230612	184200	1575648740	8900	8900	8900	8900	0
32	20230612	184100	1575648740	8900	8900	8900	8900	1814
33	20230612	184000	1575648740	8900	8900	8900	8900	0
34	20230612	183900	1575648740	8900	8900	8900	8900	0
35	20230612	183800	1575648740	8900	8900	8900	8900	0
36	20230612	183700	1575648740	8900	8900	8900	8900	0
37	20230612	183600	1575648740	8900	8900	8900	8900	0
38	20230612	183500	1575648740	8900	8900	8900	8900	0
39	20230612	183400	1575648740	8900	8900	8900	8900	0
40	20230612	183300	1575648740	8900	8900	8900	8900	0
41	20230612	183200	1575648740	8900	8900	8900	8900	0
42	20230612	183100	1575648740	8900	8900	8900	8900	0
43	20230612	183000	1575648740	8900	8900	8900	8900	0
44	20230612	182900	1575648740	8900	8900	8900	8900	0
45	20230612	182800	1575648740	8900	8900	8900	8900	0
46	20230612	182700	1575648740	8900	8900	8900	8900	0
47	20230612	182600	1575648740	8900	8900	8900	8900	0
48	20230612	182500	1575648740	8900	8900	8900	8900	0
49	20230612	182400	1575648740	8900	8900	8900	8900	0
50	20230612	182300	1575648740	8900	8900	8900	8900	0
51	20230612	182200	1575648740	8900	8900	8900	8900	0
52	20230612	182100	1575648740	8900	8900	8900	8900	0
53	20230612	182000	1575648740	8900	8900	8900	8900	0
54	20230612	181900	1575648740	8900	8900	8900	8900	0
55	20230612	181800	1575648740	8900	8900	8900	8900	0
56	20230612	181700	1575648740	8900	8900	8900	8900	0
57	20230612	181600	1575648740	8900	8900	8900	8900	0
58	20230612	181500	1575648740	8900	8900	8900	8900	0
59	20230612	181400	1575648740	8900	8900	8900	8900	0
60	20230612	181300	1575648740	8900	8900	8900	8900	0
61	20230612	181200	1575648740	8900	8900	8900	8900	0
62	20230612	181100	1575648740	8900	8900	8900	8900	1814
63	20230612	181000	1575648740	8900	8900	8900	8900	0
64	20230612	180900	1575648740	8900	8900	8900	8900	0
65	20230612	180800	1575648740	8900	8900	8900	8900	0
66	20230612	180700	1575648740	8900	8900	8900	8900	0
67	20230612	180600	1575648740	8900	8900	8900	8900	0
68	20230612	180500	1575648740	8900	8900	8900	8900	0
69	20230612	180400	1575648740	8900	8900	8900	8900	0
70	20230612	180300	1575648740	8900	8900	8900	8900	0
71	20230612	180200	1575648740	8900	8900	8900	8900	0
72	20230612	180100	1575648740	8900	8900	8900	8900	0
73	20230612	180000	1575648740	8900	8900	8900	8900	0
74	20230612	175900	1575648740	8900	8900	8900	8900	0
75	20230612	175800	1575648740	8900	8900	8900	8900	0
76	20230612	175700	1575648740	8900	8900	8900	8900	0
77	20230612	175600	1575648740	8900	8900	8900	8900	0
78	20230612	175500	1575648740	8900	8900	8900	8900	0
79	20230612	175400	1575648740	8900	8900	8900	8900	0
80	20230612	175300	1575648740	8900	8900	8900	8900	0
81	20230612	175200	1575648740	8900	8900	8900	8900	0
82	20230612	175100	1575648740	8900	8900	8900	8900	0
83	20230612	175000	1575648740	8900	8900	8900	8900	0
84	20230612	174900	1575648740	8900	8900	8900	8900	0
85	20230612	174800	1575648740	8900	8900	8900	8900	0
86	20230612	174700	1575648740	8900	8900	8900	8900	0
87	20230612	174600	1575648740	8900	8900	8900	8900	0
88	20230612	174500	1575648740	8900	8900	8900	8900	0
89	20230612	174400	1575648740	8900	8900	8900	8900	0
90	20230612	174300	1575648740	8900	8900	8900	8900	0
91	20230612	174200	1575648740	8900	8900	8900	8900	0
92	20230612	174100	1575648740	8900	8900	8900	8900	1814
93	20230612	174000	1575648740	8900	8900	8900	8900	0
94	20230612	173900	1575648740	8900	8900	8900	8900	0
95	20230612	173800	1575648740	8900	8900	8900	8900	0
96	20230612	173700	1575648740	8900	8900	8900	8900	0
97	20230612	173600	1575648740	8900	8900	8900	8900	0
98	20230612	173500	1575648740	8900	8900	8900	8900	0
99	20230612	173400	1575648740	8900	8900	8900	8900	0
100	20230612	173300	1575648740	8900	8900	8900	8900	0
101	20230612	173200	1575648740	8900	8900	8900	8900	0
102	20230612	173100	1575648740	8900	8900	8900	8900	0
103	20230612	173000	1575648740	8900	8900	8900	8900	0
104	20230612	172900	1575648740	8900	8900	8900	8900	0
105	20230612	172800	1575648740	8900	8900	8900	8900	0
106	20230612	172700	1575648740	8900	8900	8900	8900	0
107	20230612	172600	1575648740	8900	8900	8900	8900	0
108	20230612	172500	1575648740	8900	8900	8900	8900	0
109	20230612	172400	1575648740	8900	8900	8900	8900	0
110	20230612	172300	1575648740	8900	8900	8900	8900	0
111	20230612	172200	1575648740	8900	8900	8900	8900	0
112	20230612	172100	1575648740	8900	8900	8900	8900	0
113	20230612	172000	1575648740	8900	8900	8900	8900	0
114	20230612	171900	1575648740	8900	8900	8900	8900	0
115	20230612	171800	1575648740	8900	8900	8900	8900	0
116	20230612	171700	1575648740	8900	8900	8900	8900	0
117	20230612	171600	1575648740	8900	8900	8900	8900	0
118	20230612	171500	1575648740	8900	8900	8900	8900	0
119	20230612	171400	1575648740	8900	8900	8900	8900	0
120	20230612	171300	1575648740	8900	8900	8900	8900	0
121	20230612	171200	1575648740	8900	8900	8900	8900	0
122	20230612	171100	1575648740	8900	8900	8900	8900	1814
123	20230612	171000	1575648740	8900	8900	8900	8900	0
124	20230612	170900	1575648740	8900	8900	8900	8900	0
125	20230612	170800	1575648740	8900	8900	8900	8900	0
126	20230612	170700	1575648740	8900	8900	8900	8900	0
127	20230612	170600	1575648740	8900	8900	8900	8900	0
128	20230612	170500	1575648740	8900	8900	8900	8900	0
129	20230612	170400	1575648740	8900	8900	8900	8900	0
130	20230612	170300	1575648740	8900	8900	8900	8900	0
131	20230612	170200	1575648740	8900	8900	8900	8900	0
132	20230612	170100	1575648740	8900	8900	8900	8900	0
133	20230612	170000	1575648740	8900	8900	8900	8900	0
134	20230612	165900	1575648740	8900	8900	8900	8900	0
135	20230612	165800	1575648740	8900	8900	8900	8900	0
136	20230612	165700	1575648740	8900	8900	8900	8900	0
137	20230612	165600	1575648740	8900	8900	8900	8900	0
138	20230612	165500	1575648740	8900	8900	8900	8900	0
139	20230612	165400	1575648740	8900	8900	8900	8900	0
140	20230612	165300	1575648740	8900	8900	8900	8900	0
141	20230612	165200	1575648740	8900	8900	8900	8900	0
142	20230612	165100	1575648740	8900	8900	8900	8900	0
143	20230612	165000	1575648740	8900	8900	8900	8900	0
144	20230612	164900	1575648740	8900	8900	8900	8900	0
145	20230612	164800	1575648740	8900	8900	8900	8900	0
146	20230612	164700	1575648740	8900	8900	8900	8900	0
147	20230612	164600	1575648740	8900	8900	8900	8900	0
148	20230612	164500	1575648740	8900	8900	8900	8900	0
149	20230612	164400	1575648740	8900	8900	8900	8900	0
150	20230612	164300	1575648740	8900	8900	8900	8900	0
151	20230612	164200	1575648740	8900	8900	8900	8900	0
152	20230612	164100	1575648740	8900	8900	8900	8900	1814
153	20230612	164000	1575648740	8900	8900	8900	8900	0
154	20230612	163900	1575648740	8900	8900	8900	8900	0
155	20230612	163800	1575648740	8900	8900	8900	8900	0
156	20230612	163700	1575648740	8900	8900	8900	8900	0
157	20230612	163600	1575648740	8900	8900	8900	8900	0
158	20230612	163500	1575648740	8900	8900	8900	8900	0
159	20230612	163400	1575648740	8900	8900	8900	8900	0
160	20230612	163300	1575648740	8900	8900	8900	8900	0
161	20230612	163200	1575648740	8900	8900	8900	8900	0
162	20230612	163100	1575648740	8900	8900	8900	8900	0
163	20230612	163000	1575648740	8900	8900	8900	8900	0
164	20230612	162900	1575648740	8900	8900	8900	8900	0
165	20230612	162800	1575648740	8900	8900	8900	8900	0
166	20230612	162700	1575648740	8900	8900	8900	8900	0
167	20230612	162600	1575648740	8900	8900	8900	8900	0
168	20230612	162500	1575648740	8900	8900	8900	8900	0
169	20230612	162400	1575648740	8900	8900	8900	8900	0
170	20230612	162300	1575648740	8900	8900	8900	8900	0
171	20230612	162200	1575648740	8900	8900	8900	8900	0
172	20230612	162100	1575648740	8900	8900	8900	8900	0
173	20230612	162000	1575648740	8900	8900	8900	8900	0
174	20230612	161900	1575648740	8900	8900	8900	8900	0
175	20230612	161800	1575648740	8900	8900	8900	8900	0
176	20230612	161700	1575648740	8900	8900	8900	8900	0
177	20230612	161600	1575648740	8900	8900	8900	8900	0
178	20230612	161500	1575648740	8900	8900	8900	8900	0
179	20230612	161400	1575648740	8900	8900	8900	8900	0
180	20230612	161300	1575648740	8900	8900	8900	8900	0
181	20230612	161200	1575648740	8900	8900	8900	8900	0
182	20230612	161100	1575648740	8900	8900	8900	8900	1814
183	20230612	161000	1575648740	8900	8900	8900	8900	0
184	20230612	160900	1575648740	8900	8900	8900	8900	0
185	20230612	160800	1575648740	8900	8900	8900	8900	0
186	20230612	160700	1575648740	8900	8900	8900	8900	0
187	20230612	160600	1575648740	8900	8900	8900	8900	0
188	20230612	160500	1575648740	8900	8900	8900	8900	0
189	20230612	160400	1575648740	8900	8900	8900	8900	0
190	20230612	160300	1575648740	8900	8900	8900	8900	0
191	20230612	160200	1575648740	8900	8900	8900	8900	0
192	20230612	160100	1575648740	8900	8900	8900	8900	0
193	20230612	160000	1575648740	8900	8900	8900	8900	0
194	20230612	155900	1575648740	8900	8900	8900	8900	0
195	20230612	155800	1575648740	8900	8900	8900	8900	0
196	20230612	155700	1575648740	8900	8900	8900	8900	0
197	20230612	155600	1575648740	8900	8900	8900	8900	0
198	20230612	155500	1575648740	8900	8900	8900	8900	0
199	20230612	155400	1575648740	8900	8900	8900	8900	0
200	20230612	155300	1575648740	8900	8900	8900	8900	0
201	20230612	155200	1575648740	8900	8900	8900	8900	0
202	20230612	155100	1575648740	8900	8900	8900	8900	0
203	20230612	155000	1575648740	8900	8900	8900	8900	0
204	20230612	154900	1575648740	8900	8900	8900	8900	0
205	20230612	154800	1575648740	8900	8900	8900	8900	0
206	20230612	154700	1575648740	8900	8900	8900	8900	0
207	20230612	154600	1575648740	8900	8900	8900	8900	0
208	20230612	154500	1575648740	8900	8900	8900	8900	0
209	20230612	154400	1575648740	8900	8900	8900	8900	0
210	20230612	154300	1575648740	8900	8900	8900	8900	0
211	20230612	154200	1575648740	8900	8900	8900	8900	0
212	20230612	154100	1575648740	8900	8900	8900	8900	1814
213	20230612	154000	1575648740	8900	8900	8900	8900	0
214	20230612	153900	1575648740	8900	8900	8900	8900	0
215	20230612	153800	1575648740	8900	8900	8900	8900	0
216	20230612	153700	1575648740	8900	8900	8900	8900	0
217	20230612	153600	1575648740	8900	8900	8900	8900	0
218	20230612	153500	1575648740	8900	8900	8900	8900	0
219	20230612	153400	1575648740	8900	8900	8900	8900	0
220	20230612	153300	1575648740	8900	8900	8900	8900	0
221	20230612	153200	1575648740	8900	8900	8900	8900	0
222	20230612	153100	1575648740	8900	8900	8900	8900	0
223	20230612	153000	1575648740	8900	8900	8900	8900	1814
224	20230612	152900	1559504140	8870	8870	8870	8870	0
225	20230612	152800	1559504140	8870	8870	8870	8870	0
226	20230612	152700	1559504140	8870	8870	8870	8870	0
227	20230612	152600	1559504140	8870	8870	8870	8870	0
228	20230612	152500	1559504140	8870	8870	8870	8870	0
229	20230612	152400	1559504140	8870	8870	8870	8870	0
230	20230612	152300	1559504140	8870	8870	8870	8870	0
231	20230612	152200	1559504140	8870	8870	8870	8870	0
232	20230612	152100	1559504140	8870	8870	8870	8870	0
233	20230612	152000	1559504140	8870	8870	8870	8870	0
234	20230612	151900	1559504140	8870	8870	8870	8870	0
235	20230612	151800	1559504140	8870	8870	8870	8870	13
236	20230612	151700	1559388830	8860	8900	8900	8860	444
237	20230612	151600	1555447480	8900	8910	8910	8900	50
238	20230612	151500	1555002160	8900	8900	8900	8900	0
239	20230612	151400	1555002160	8900	8900	8900	8900	0
240	20230612	151300	1555002160	8900	8900	8900	8900	27
241	20230612	151200	1554761860	8900	8900	8900	8900	0
242	20230612	151100	1554761860	8900	8900	8900	8900	120
243	20230612	151000	1553693860	8900	8900	8900	8900	0
244	20230612	150900	1553693860	8900	8900	8900	8900	65
245	20230612	150800	1553115360	8900	8900	8900	8900	1
246	20230612	150700	1553106460	8870	8870	8870	8870	0
247	20230612	150600	1553106460	8870	8870	8870	8870	0
248	20230612	150500	1553106460	8870	8870	8870	8870	50
249	20230612	150400	1552662960	8870	8870	8870	8870	1
250	20230612	150300	1552654090	8860	8880	8880	8860	804
251	20230612	150200	1545523560	8880	8880	8880	8880	0
252	20230612	150100	1545523560	8880	8910	8910	8880	1307
253	20230612	150000	1533910530	8930	8920	8930	8910	191
254	20230612	145900	1532206910	8920	8920	8920	8920	20
255	20230612	145800	1532028510	8920	8900	8920	8890	2251
256	20230612	145700	1511998160	8900	8900	8900	8900	0
257	20230612	145600	1511998160	8900	8900	8900	8900	110
258	20230612	145500	1511019160	8900	8900	8900	8900	0
259	20230612	145400	1511019160	8900	8900	8900	8900	2
260	20230612	145300	1511001360	8910	8920	8920	8910	552
261	20230612	145200	1506082700	8930	8930	8930	8930	0
262	20230612	145100	1506082700	8930	8930	8930	8930	0
263	20230612	145000	1506082700	8930	8930	8930	8930	0
264	20230612	144900	1506082700	8930	8920	8930	8920	127
265	20230612	144800	1504949850	8910	8910	8910	8910	0
266	20230612	144700	1504949850	8910	8910	8910	8910	0
267	20230612	144600	1504949850	8910	8910	8910	8910	0
268	20230612	144500	1504949850	8910	8910	8910	8910	0
269	20230612	144400	1504949850	8910	8910	8910	8910	1488
270	20230612	144300	1491691770	8920	8920	8920	8920	911
271	20230612	144200	1483565650	8920	8920	8920	8920	113
272	20230612	144100	1482557690	8920	8920	8920	8920	1
273	20230612	144000	1482548770	8930	8930	8930	8930	69
274	20230612	143900	1481932600	8930	8930	8930	8930	0
275	20230612	143800	1481932600	8930	8930	8930	8930	0
276	20230612	143700	1481932600	8930	8930	8930	8930	100
277	20230612	143600	1481039600	8930	8930	8930	8930	0
278	20230612	143500	1481039600	8930	8930	8930	8930	0
279	20230612	143400	1481039600	8930	8930	8930	8930	0
280	20230612	143300	1481039600	8930	8950	8960	8930	959
281	20230612	143200	1472464430	8940	8940	8940	8940	0
282	20230612	143100	1472464430	8940	8940	8940	8940	122
283	20230612	143000	1471373750	8910	8910	8910	8910	0
284	20230612	142900	1471373750	8910	8910	8910	8910	4
285	20230612	142800	1471338110	8910	8930	8930	8910	277
286	20230612	142700	1468866820	8930	8930	8930	8930	1
287	20230612	142600	1468857890	8950	8950	8950	8950	0
288	20230612	142500	1468857890	8950	8950	8950	8950	0
289	20230612	142400	1468857890	8950	8950	8950	8950	2
290	20230612	142300	1468839990	8920	8920	8920	8920	30
291	20230612	142200	1468572390	8910	8910	8910	8910	0
292	20230612	142100	1468572390	8910	8910	8910	8910	403
293	20230612	142000	1464981660	8910	8910	8910	8910	208
294	20230612	141900	1463128380	8900	8900	8900	8900	0
295	20230612	141800	1463128380	8900	8920	8920	8900	15
296	20230612	141700	1462994760	8920	8920	8920	8920	495
297	20230612	141600	1458579360	8900	8900	8900	8900	0
298	20230612	141500	1458579360	8900	8900	8900	8900	0
299	20230612	141400	1458579360	8900	8900	8900	8900	0
300	20230612	141300	1458579360	8900	8910	8910	8900	1148
301	20230612	141200	1448359440	8910	8910	8910	8910	61
302	20230612	141100	1447815930	8910	8910	8910	8910	1
303	20230612	141000	1447807020	8910	8940	8940	8910	31
304	20230612	140900	1447529910	8940	8940	8940	8940	0
305	20230612	140800	1447529910	8940	8910	8940	8900	72
306	20230612	140700	1446888530	8910	8910	8910	8910	0
307	20230612	140600	1446888530	8910	8910	8910	8910	0
308	20230612	140500	1446888530	8910	8910	8910	8910	0
309	20230612	140400	1446888530	8910	8910	8910	8910	0
310	20230612	140300	1446888530	8910	8910	8910	8910	226
311	20230612	140200	1444874870	8910	8910	8910	8910	50
312	20230612	140100	1444429370	8910	8910	8910	8910	0
313	20230612	140000	1444429370	8910	8940	8940	8910	199
314	20230612	135900	1442653280	8940	8930	8940	8930	9
315	20230612	135800	1442572890	8950	8930	8950	8930	264
316	20230612	135700	1440213890	8950	8950	8950	8950	0
317	20230612	135600	1440213890	8950	8950	8950	8950	0
318	20230612	135500	1440213890	8950	8950	8950	8950	0
319	20230612	135400	1440213890	8950	8950	8950	8950	0
320	20230612	135300	1440213890	8950	8950	8950	8950	1
321	20230612	135200	1440204940	8950	8950	8950	8950	5
322	20230612	135100	1440160190	8950	8950	8950	8950	0
323	20230612	135000	1440160190	8950	8950	8950	8950	10
324	20230612	134900	1440070690	8950	8940	8950	8940	131
325	20230612	134800	1438898540	8940	8940	8940	8940	1
326	20230612	134700	1438889600	8910	8910	8910	8910	6
327	20230612	134600	1438836140	8900	8920	8920	8900	71
328	20230612	134500	1438202840	8920	8920	8920	8920	0
329	20230612	134400	1438202840	8920	8920	8920	8920	100
330	20230612	134300	1437310840	8920	8920	8920	8920	2
331	20230612	134200	1437293000	8890	8900	8900	8890	240
332	20230612	134100	1435159370	8890	8920	8920	8890	51
333	20230612	134000	1434705720	8910	8900	8910	8900	51
334	20230612	133900	1434251810	8920	8920	8920	8920	252
335	20230612	133800	1432003970	8880	8910	8910	8880	302
336	20230612	133700	1429318950	8900	8900	8900	8900	0
337	20230612	133600	1429318950	8900	8900	8900	8900	1
338	20230612	133500	1429310050	8920	8920	8920	8920	0
339	20230612	133400	1429310050	8920	8920	8920	8920	1
340	20230612	133300	1429301130	8880	8900	8900	8880	1100
341	20230612	133200	1419519530	8920	8920	8920	8920	0
342	20230612	133100	1419519530	8920	8920	8920	8920	20
343	20230612	133000	1419341130	8900	8900	8900	8900	0
344	20230612	132900	1419341130	8900	8910	8910	8900	333
345	20230612	132800	1416375920	8930	8910	8930	8910	213
346	20230612	132700	1414477070	8910	8920	8920	8910	42
347	20230612	132600	1414102800	8930	8930	8930	8930	26
348	20230612	132500	1413870620	8960	8960	8960	8960	0
349	20230612	132400	1413870620	8960	8930	8960	8920	337
350	20230612	132300	1410864370	8910	8910	8910	8910	0
351	20230612	132200	1410864370	8910	8910	8910	8910	0
352	20230612	132100	1410864370	8910	8910	8910	8910	9
353	20230612	132000	1410784180	8900	8900	8900	8900	433
354	20230612	131900	1406930480	8910	8910	8910	8910	289
355	20230612	131800	1404355490	8900	8920	8920	8890	800
356	20230612	131700	1397233140	8950	8950	8950	8950	1
357	20230612	131600	1397224190	8960	8960	8960	8960	5
358	20230612	131500	1397179390	8960	8950	8960	8950	238
359	20230612	131400	1395049170	8950	8920	8950	8920	3
360	20230612	131300	1395022380	8920	8950	8950	8890	329
361	20230612	131200	1392093690	8950	8920	8950	8890	496
362	20230612	131100	1387677290	8920	8920	8920	8920	29
363	20230612	131000	1387418610	8900	8940	8940	8890	1639
364	20230612	130900	1372797130	8930	8950	8950	8930	500
365	20230612	130800	1368329770	8990	8990	8990	8990	0
366	20230612	130700	1368329770	8990	8990	8990	8990	3
367	20230612	130600	1368302800	8970	8970	8970	8970	0
368	20230612	130500	1368302800	8970	8920	8970	8920	151
369	20230612	130400	1366955830	8920	8930	8980	8920	627
370	20230612	130300	1361353140	8940	8950	8950	8940	355
371	20230612	130200	1358178560	8960	8970	9010	8950	881
372	20230612	130100	1350284280	9010	9010	9010	9010	2
373	20230612	130000	1350266260	8990	8960	9010	8960	248
374	20230612	125900	1348044040	8960	8970	8970	8960	504
375	20230612	125800	1343527550	8970	8990	9010	8970	638
376	20230612	125700	1337798200	9000	9000	9000	9000	287
377	20230612	125600	1335215200	9040	9040	9040	9040	11
378	20230612	125500	1335115760	9040	9010	9040	8990	112
379	20230612	125400	1334107410	9010	9030	9030	9010	66
380	20230612	125300	1333512700	9040	9040	9040	9040	2
381	20230612	125200	1333494620	9040	9040	9040	9040	61
382	20230612	125100	1332943180	9040	9040	9040	9040	1
383	20230612	125000	1332934140	9040	9040	9040	9040	1
384	20230612	124900	1332925100	9050	9050	9050	9050	100
385	20230612	124800	1332020100	9050	9040	9050	9040	565
386	20230612	124700	1326912100	9040	9010	9040	9010	3
387	20230612	124600	1326885030	9040	9040	9040	9040	0
388	20230612	124500	1326885030	9040	9040	9040	9040	0
389	20230612	124400	1326885030	9040	9040	9040	9040	1
390	20230612	124300	1326875990	9000	9040	9040	9000	1585
391	20230612	124200	1312593410	9040	9040	9040	9020	653
392	20230612	124100	1306691600	9040	9040	9040	9040	7
393	20230612	124000	1306628320	9050	9040	9050	9040	193
394	20230612	123900	1304882600	9030	9030	9030	9030	18
395	20230612	123800	1304720060	9020	9020	9020	9020	21
396	20230612	123700	1304530640	9020	9030	9030	9020	152
397	20230612	123600	1303159500	9020	9020	9020	9020	0
398	20230612	123500	1303159500	9020	9020	9020	9020	0
399	20230612	123400	1303159500	9020	9060	9060	9020	105
400	20230612	123300	1302212240	9010	9000	9010	8990	2117
401	20230612	123200	1283141590	9000	9040	9040	9000	4399
402	20230612	123100	1243506350	9040	9050	9050	9040	119
403	20230612	123000	1242430400	9040	9040	9040	9040	90
404	20230612	122900	1241616800	9030	9030	9030	9030	1
405	20230612	122800	1241607770	9030	9030	9040	9030	811
406	20230612	122700	1234283890	9040	9060	9060	9040	117
407	20230612	122600	1233224210	9060	9060	9060	9060	5
408	20230612	122500	1233178910	9020	9030	9030	9020	428
409	20230612	122400	1229314470	9000	9010	9010	9000	798
410	20230612	122300	1222127680	9030	9040	9040	9010	2256
411	20230612	122200	1201761560	9040	9080	9090	9040	978
412	20230612	122100	1192887250	9090	9050	9090	9050	999
413	20230612	122000	1183845940	9050	9070	9090	9030	4660
414	20230612	121900	1141666500	9070	9080	9090	9070	2501
415	20230612	121800	1118959850	9050	9060	9080	9050	267
416	20230612	121700	1116536420	9050	9050	9050	9050	0
417	20230612	121600	1116536420	9050	9050	9050	9050	80
418	20230612	121500	1115812420	9050	9050	9050	9050	341
419	20230612	121400	1112726370	9050	9050	9050	9040	90
420	20230612	121300	1111911970	9050	9080	9080	9050	953
421	20230612	121200	1103283680	9060	9080	9090	9060	67
422	20230612	121100	1102676610	9090	9050	9100	9030	2310
423	20230612	121000	1081695330	9050	9030	9050	9030	146
424	20230612	120900	1080376930	9040	9040	9040	9040	467
425	20230612	120800	1076155250	9040	9040	9040	9040	769
426	20230612	120700	1069203490	9040	9030	9040	9030	691
427	20230612	120600	1062957580	9030	9040	9040	9020	1099
428	20230612	120500	1053025830	9040	9050	9060	9040	296
429	20230612	120400	1050345590	9050	9060	9060	9050	31
430	20230612	120300	1050064940	9100	9100	9100	9100	0
431	20230612	120200	1050064940	9100	9050	9100	9050	959
432	20230612	120100	1041376120	9070	9050	9070	9050	262
433	20230612	120000	1039003380	9080	9060	9080	9020	1076
434	20230612	115900	1029285400	9060	9060	9080	9050	455
435	20230612	115800	1025161390	9060	9090	9120	9060	3214
436	20230612	115700	995911190	9080	9060	9080	9050	773
437	20230612	115600	988897780	9050	9060	9060	9050	374
438	20230612	115500	985509560	9040	9050	9050	9020	702
439	20230612	115400	979173490	9020	9060	9060	9020	2245
440	20230612	115300	958882870	9070	9030	9070	9030	6467
441	20230612	115200	900460510	9030	9020	9030	9020	618
442	20230612	115100	894886080	9030	9030	9030	9020	1328
443	20230612	115000	882896370	9030	8990	9030	8990	2260
444	20230612	114900	862509570	8990	9030	9090	8990	2161
445	20230612	114800	843026720	9010	8990	9050	8990	1078
446	20230612	114700	833309390	8990	9050	9050	8990	1569
447	20230612	114600	819180530	9040	9100	9100	9040	166
448	20230612	114500	817676160	9100	9080	9130	9070	2469
449	20230612	114400	795234540	9030	9090	9090	9030	992
450	20230612	114300	786260710	9090	9060	9120	9060	3099
451	20230612	114200	758085820	9060	9060	9070	9030	961
452	20230612	114100	749379310	9070	9030	9090	8990	3165
453	20230612	114000	720746080	9010	9000	9010	9000	256
454	20230612	113900	718440940	9000	8980	9000	8980	1610
455	20230612	113800	703970750	8980	8990	9000	8980	1675
456	20230612	113700	688918240	9000	8960	9010	8950	1875
457	20230612	113600	672123190	8960	9040	9070	8960	18118
458	20230612	113500	508992380	9040	9040	9070	8970	9380
459	20230612	113400	424328060	9040	8960	9130	8960	11037
460	20230612	113300	324504030	8960	8920	8960	8920	2087
461	20230612	113200	305844400	8930	8920	8930	8920	2838
462	20230612	113100	280524960	8930	8910	8930	8900	3650
463	20230612	113000	247986930	8910	8900	8910	8900	5647
464	20230612	112900	197721230	8900	8900	8910	8900	1257
465	20230612	112800	186526950	8910	8870	8910	8870	3297
466	20230612	112700	157210960	8870	8870	8870	8860	4130
467	20230612	112600	120593340	8870	8810	8870	8790	1518
468	20230612	112500	107156940	8810	8760	8840	8760	1963
469	20230612	112400	89873660	8750	8690	8750	8690	1106
470	20230612	112300	80238780	8690	8690	8690	8690	0
471	20230612	112200	80238780	8690	8690	8690	8690	0
472	20230612	112100	80238780	8690	8690	8690	8690	0
473	20230612	112000	80238780	8690	8680	8690	8680	2
474	20230612	111900	80221410	8640	8640	8640	8640	1
475	20230612	111800	80212770	8640	8640	8640	8640	0
476	20230612	111700	80212770	8640	8640	8640	8640	0
477	20230612	111600	80212770	8640	8640	8640	8640	10
478	20230612	111500	80126370	8690	8690	8690	8690	0
479	20230612	111400	80126370	8690	8630	8690	8630	12
480	20230612	111300	80022750	8630	8630	8630	8630	3
481	20230612	111200	79996860	8620	8620	8620	8620	4
482	20230612	111100	79962380	8620	8620	8620	8620	4
483	20230612	111000	79927900	8620	8620	8620	8620	4
484	20230612	110900	79893420	8630	8630	8630	8630	214
485	20230612	110800	78046600	8660	8660	8660	8660	0
486	20230612	110700	78046600	8660	8660	8660	8660	0
487	20230612	110600	78046600	8660	8660	8660	8660	0
488	20230612	110500	78046600	8660	8660	8660	8660	1
489	20230612	110400	78037940	8690	8660	8690	8660	115
490	20230612	110300	77041150	8660	8660	8660	8660	0
491	20230612	110200	77041150	8660	8660	8660	8660	0
492	20230612	110100	77041150	8660	8660	8660	8660	0
493	20230612	110000	77041150	8660	8660	8660	8660	1
494	20230612	105900	77032490	8640	8640	8640	8640	0
495	20230612	105800	77032490	8640	8640	8640	8640	0
496	20230612	105700	77032490	8640	8640	8640	8640	1
497	20230612	105600	77023850	8640	8640	8640	8640	2
498	20230612	105500	77006570	8630	8630	8630	8630	0
499	20230612	105400	77006570	8630	8650	8650	8630	4
500	20230612	105300	76972020	8620	8620	8670	8620	511
501	20230612	105200	72548610	8620	8620	8620	8620	0
502	20230612	105100	72548610	8620	8620	8620	8620	0
503	20230612	105000	72548610	8620	8620	8620	8620	0
504	20230612	104900	72548610	8620	8620	8620	8620	0
505	20230612	104800	72548610	8620	8620	8620	8620	0
506	20230612	104700	72548610	8620	8620	8620	8620	0
507	20230612	104600	72548610	8620	8620	8620	8620	0
508	20230612	104500	72548610	8620	8620	8620	8620	0
509	20230612	104400	72548610	8620	8620	8620	8620	0
510	20230612	104300	72548610	8620	8620	8620	8620	0
511	20230612	104200	72548610	8620	8620	8620	8620	0
512	20230612	104100	72548610	8620	8620	8620	8620	0
513	20230612	104000	72548610	8620	8620	8620	8620	1
514	20230612	103900	72539990	8610	8610	8610	8610	1
515	20230612	103800	72531380	8640	8640	8640	8640	0
516	20230612	103700	72531380	8640	8610	8640	8610	6
517	20230612	103600	72479590	8600	8600	8600	8600	1
518	20230612	103500	72470990	8640	8620	8640	8610	3
519	20230612	103400	72445120	8630	8630	8630	8630	31
520	20230612	103300	72177590	8620	8620	8620	8620	0
521	20230612	103200	72177590	8620	8620	8620	8620	0
522	20230612	103100	72177590	8620	8620	8620	8620	0
523	20230612	103000	72177590	8620	8620	8620	8620	0
524	20230612	102900	72177590	8620	8620	8620	8620	0
525	20230612	102800	72177590	8620	8620	8620	8620	0
526	20230612	102700	72177590	8620	8620	8620	8620	0
527	20230612	102600	72177590	8620	8620	8620	8620	7
528	20230612	102500	72117250	8620	8620	8620	8620	0
529	20230612	102400	72117250	8620	8620	8620	8620	0
530	20230612	102300	72117250	8620	8620	8620	8620	7
531	20230612	102200	72056910	8580	8580	8580	8580	1
532	20230612	102100	72048330	8640	8640	8640	8640	500
533	20230612	102000	67728330	8640	8640	8640	8640	26
534	20230612	101900	67503690	8640	8640	8640	8640	124
535	20230612	101800	66432330	8640	8610	8640	8610	471
536	20230612	101700	62370420	8600	8600	8600	8600	30
537	20230612	101600	62112420	8580	8580	8580	8580	0
538	20230612	101500	62112420	8580	8580	8580	8580	1
539	20230612	101400	62103840	8590	8590	8590	8590	0
540	20230612	101300	62103840	8590	8590	8590	8590	4
541	20230612	101200	62069480	8590	8580	8590	8580	27
542	20230612	101100	61837650	8590	8600	8600	8590	60
543	20230612	101000	61321660	8600	8600	8600	8600	30
544	20230612	100900	61063660	8590	8590	8590	8590	0
545	20230612	100800	61063660	8590	8590	8590	8590	0
546	20230612	100700	61063660	8590	8590	8590	8590	21
547	20230612	100600	60883270	8580	8580	8580	8580	0
548	20230612	100500	60883270	8580	8580	8580	8580	0
549	20230612	100400	60883270	8580	8580	8580	8580	0
550	20230612	100300	60883270	8580	8580	8580	8580	0
551	20230612	100200	60883270	8580	8580	8580	8580	0
552	20230612	100100	60883270	8580	8580	8580	8580	66
553	20230612	100000	60316990	8570	8570	8570	8570	0
554	20230612	095900	60316990	8570	8570	8570	8570	0
555	20230612	095800	60316990	8570	8580	8580	8570	283
556	20230612	095700	57888940	8590	8590	8590	8590	0
557	20230612	095600	57888940	8590	8590	8590	8590	0
558	20230612	095500	57888940	8590	8580	8590	8580	27
559	20230612	095400	57657210	8590	8590	8590	8590	20
560	20230612	095300	57485410	8610	8590	8610	8590	70
561	20230612	095200	56883270	8590	8580	8590	8580	213
562	20230612	095100	55055650	8580	8580	8580	8580	6
563	20230612	095000	55004170	8560	8560	8560	8560	37
564	20230612	094900	54687450	8560	8560	8560	8560	49
565	20230612	094800	54268010	8560	8560	8560	8560	481
566	20230612	094700	50150650	8550	8550	8550	8550	0
567	20230612	094600	50150650	8550	8550	8550	8550	0
568	20230612	094500	50150650	8550	8550	8550	8550	0
569	20230612	094400	50150650	8550	8560	8560	8550	11
570	20230612	094300	50056500	8560	8560	8560	8560	25
571	20230612	094200	49842500	8560	8580	8600	8530	1755
572	20230612	094100	34829860	8600	8600	8600	8580	18
573	20230612	094000	34675220	8610	8620	8620	8610	139
574	20230612	093900	33478340	8620	8620	8620	8620	1
575	20230612	093800	33469720	8630	8630	8630	8630	0
576	20230612	093700	33469720	8630	8630	8630	8630	20
577	20230612	093600	33297120	8640	8640	8640	8640	0
578	20230612	093500	33297120	8640	8640	8640	8640	0
579	20230612	093400	33297120	8640	8610	8640	8610	30
580	20230612	093300	33038270	8610	8580	8610	8580	41
581	20230612	093200	32685950	8580	8580	8580	8580	8
582	20230612	093100	32617310	8570	8560	8570	8550	350
583	20230612	093000	29618510	8550	8550	8550	8550	0
584	20230612	092900	29618510	8550	8550	8550	8550	307
585	20230612	092800	26993660	8550	8570	8570	8550	347
586	20230612	092700	24022440	8580	8580	8580	8580	39
587	20230612	092600	23687820	8580	8580	8580	8580	202
588	20230612	092500	21954660	8590	8590	8590	8590	6
589	20230612	092400	21903120	8590	8590	8590	8590	6
590	20230612	092300	21851580	8580	8610	8610	8580	181
591	20230612	092200	20296830	8590	8580	8590	8580	19
592	20230612	092100	20133670	8590	8610	8610	8590	104
593	20230612	092000	19239110	8610	8610	8610	8610	200
594	20230612	091900	17517110	8610	8610	8630	8610	92
595	20230612	091800	16723990	8620	8620	8620	8620	0
596	20230612	091700	16723990	8620	8640	8640	8620	4
597	20230612	091600	16689470	8650	8670	8670	8650	1125
598	20230612	091500	6942930	8690	8700	8700	8660	66
599	20230612	091400	6369500	8720	8680	8720	8680	347
600	20230612	091300	3347570	8680	8690	8690	8680	51
601	20230612	091200	2904630	8690	8660	8690	8660	41
602	20230612	091100	2549100	8660	8640	8660	8640	68
603	20230612	091000	1960530	8640	8640	8640	8640	0
604	20230612	090900	1960530	8640	8640	8640	8640	51
605	20230612	090800	1519890	8640	8600	8640	8590	13
606	20230612	090700	1408060	8640	8640	8640	8640	1
607	20230612	090600	1399420	8590	8590	8590	8590	0
608	20230612	090500	1399420	8590	8590	8590	8590	0
609	20230612	090400	1399420	8590	8620	8620	8590	42
610	20230612	090300	1037600	8620	8640	8650	8620	4
611	20230612	090200	1003050	8610	8610	8610	8610	9
612	20230612	090100	925560	8570	8570	8570	8570	0
613	20230612	090000	925560	8570	8570	8570	8570	108