KissMeData/265560/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185300	887403860	11600	11600	11600	11600	2012
3	20230619	185200	887403860	11600	11600	11600	11600	0
4	20230619	185100	887403860	11600	11600	11600	11600	0
5	20230619	185000	887403860	11600	11600	11600	11600	0
6	20230619	184900	887403860	11600	11600	11600	11600	0
7	20230619	184800	887403860	11600	11600	11600	11600	0
8	20230619	184700	887403860	11600	11600	11600	11600	0
9	20230619	184600	887403860	11600	11600	11600	11600	0
10	20230619	184500	887403860	11600	11600	11600	11600	0
11	20230619	184400	887403860	11600	11600	11600	11600	0
12	20230619	184300	887403860	11600	11600	11600	11600	0
13	20230619	184200	887403860	11600	11600	11600	11600	0
14	20230619	184100	887403860	11600	11600	11600	11600	0
15	20230619	184000	887403860	11600	11600	11600	11600	0
16	20230619	183900	887403860	11600	11600	11600	11600	0
17	20230619	183800	887403860	11600	11600	11600	11600	0
18	20230619	183700	887403860	11600	11600	11600	11600	0
19	20230619	183600	887403860	11600	11600	11600	11600	0
20	20230619	183500	887403860	11600	11600	11600	11600	0
21	20230619	183400	887403860	11600	11600	11600	11600	0
22	20230619	183300	887403860	11600	11600	11600	11600	0
23	20230619	183200	887403860	11600	11600	11600	11600	0
24	20230619	183100	887403860	11600	11600	11600	11600	0
25	20230619	183000	887403860	11600	11600	11600	11600	0
26	20230619	182900	887403860	11600	11600	11600	11600	0
27	20230619	182800	887403860	11600	11600	11600	11600	0
28	20230619	182700	887403860	11600	11600	11600	11600	0
29	20230619	182600	887403860	11600	11600	11600	11600	0
30	20230619	182500	887403860	11600	11600	11600	11600	0
31	20230619	182400	887403860	11600	11600	11600	11600	0
32	20230619	182300	887403860	11600	11600	11600	11600	2012
33	20230619	182200	887403860	11600	11600	11600	11600	0
34	20230619	182100	887403860	11600	11600	11600	11600	0
35	20230619	182000	887403860	11600	11600	11600	11600	0
36	20230619	181900	887403860	11600	11600	11600	11600	0
37	20230619	181800	887403860	11600	11600	11600	11600	0
38	20230619	181700	887403860	11600	11600	11600	11600	0
39	20230619	181600	887403860	11600	11600	11600	11600	0
40	20230619	181500	887403860	11600	11600	11600	11600	0
41	20230619	181400	887403860	11600	11600	11600	11600	0
42	20230619	181300	887403860	11600	11600	11600	11600	0
43	20230619	181200	887403860	11600	11600	11600	11600	0
44	20230619	181100	887403860	11600	11600	11600	11600	0
45	20230619	181000	887403860	11600	11600	11600	11600	0
46	20230619	180900	887403860	11600	11600	11600	11600	0
47	20230619	180800	887403860	11600	11600	11600	11600	0
48	20230619	180700	887403860	11600	11600	11600	11600	0
49	20230619	180600	887403860	11600	11600	11600	11600	0
50	20230619	180500	887403860	11600	11600	11600	11600	0
51	20230619	180400	887403860	11600	11600	11600	11600	0
52	20230619	180300	887403860	11600	11600	11600	11600	0
53	20230619	180200	887403860	11600	11600	11600	11600	0
54	20230619	180100	887403860	11600	11600	11600	11600	0
55	20230619	180000	887403860	11600	11600	11600	11600	0
56	20230619	175900	887403860	11600	11600	11600	11600	0
57	20230619	175800	887403860	11600	11600	11600	11600	0
58	20230619	175700	887403860	11600	11600	11600	11600	0
59	20230619	175600	887403860	11600	11600	11600	11600	0
60	20230619	175500	887403860	11600	11600	11600	11600	0
61	20230619	175400	887403860	11600	11600	11600	11600	0
62	20230619	175300	887403860	11600	11600	11600	11600	2012
63	20230619	175200	887403860	11600	11600	11600	11600	0
64	20230619	175100	887403860	11600	11600	11600	11600	0
65	20230619	175000	887403860	11600	11600	11600	11600	0
66	20230619	174900	887403860	11600	11600	11600	11600	0
67	20230619	174800	887403860	11600	11600	11600	11600	0
68	20230619	174700	887403860	11600	11600	11600	11600	0
69	20230619	174600	887403860	11600	11600	11600	11600	0
70	20230619	174500	887403860	11600	11600	11600	11600	0
71	20230619	174400	887403860	11600	11600	11600	11600	0
72	20230619	174300	887403860	11600	11600	11600	11600	0
73	20230619	174200	887403860	11600	11600	11600	11600	0
74	20230619	174100	887403860	11600	11600	11600	11600	0
75	20230619	174000	887403860	11600	11600	11600	11600	0
76	20230619	173900	887403860	11600	11600	11600	11600	0
77	20230619	173800	887403860	11600	11600	11600	11600	0
78	20230619	173700	887403860	11600	11600	11600	11600	0
79	20230619	173600	887403860	11600	11600	11600	11600	0
80	20230619	173500	887403860	11600	11600	11600	11600	0
81	20230619	173400	887403860	11600	11600	11600	11600	0
82	20230619	173300	887403860	11600	11600	11600	11600	0
83	20230619	173200	887403860	11600	11600	11600	11600	0
84	20230619	173100	887403860	11600	11600	11600	11600	0
85	20230619	173000	887403860	11600	11600	11600	11600	0
86	20230619	172900	887403860	11600	11600	11600	11600	0
87	20230619	172800	887403860	11600	11600	11600	11600	0
88	20230619	172700	887403860	11600	11600	11600	11600	0
89	20230619	172600	887403860	11600	11600	11600	11600	0
90	20230619	172500	887403860	11600	11600	11600	11600	0
91	20230619	172400	887403860	11600	11600	11600	11600	0
92	20230619	172300	887403860	11600	11600	11600	11600	2012
93	20230619	172200	887403860	11600	11600	11600	11600	0
94	20230619	172100	887403860	11600	11600	11600	11600	0
95	20230619	172000	887403860	11600	11600	11600	11600	0
96	20230619	171900	887403860	11600	11600	11600	11600	0
97	20230619	171800	887403860	11600	11600	11600	11600	0
98	20230619	171700	887403860	11600	11600	11600	11600	0
99	20230619	171600	887403860	11600	11600	11600	11600	0
100	20230619	171500	887403860	11600	11600	11600	11600	0
101	20230619	171400	887403860	11600	11600	11600	11600	0
102	20230619	171300	887403860	11600	11600	11600	11600	0
103	20230619	171200	887403860	11600	11600	11600	11600	0
104	20230619	171100	887403860	11600	11600	11600	11600	0
105	20230619	171000	887403860	11600	11600	11600	11600	0
106	20230619	170900	887403860	11600	11600	11600	11600	0
107	20230619	170800	887403860	11600	11600	11600	11600	0
108	20230619	170700	887403860	11600	11600	11600	11600	0
109	20230619	170600	887403860	11600	11600	11600	11600	0
110	20230619	170500	887403860	11600	11600	11600	11600	0
111	20230619	170400	887403860	11600	11600	11600	11600	0
112	20230619	170300	887403860	11600	11600	11600	11600	0
113	20230619	170200	887403860	11600	11600	11600	11600	0
114	20230619	170100	887403860	11600	11600	11600	11600	0
115	20230619	170000	887403860	11600	11600	11600	11600	0
116	20230619	165900	887403860	11600	11600	11600	11600	0
117	20230619	165800	887403860	11600	11600	11600	11600	0
118	20230619	165700	887403860	11600	11600	11600	11600	0
119	20230619	165600	887403860	11600	11600	11600	11600	0
120	20230619	165500	887403860	11600	11600	11600	11600	0
121	20230619	165400	887403860	11600	11600	11600	11600	0
122	20230619	165300	887403860	11600	11600	11600	11600	2012
123	20230619	165200	887403860	11600	11600	11600	11600	0
124	20230619	165100	887403860	11600	11600	11600	11600	0
125	20230619	165000	887403860	11600	11600	11600	11600	0
126	20230619	164900	887403860	11600	11600	11600	11600	0
127	20230619	164800	887403860	11600	11600	11600	11600	0
128	20230619	164700	887403860	11600	11600	11600	11600	0
129	20230619	164600	887403860	11600	11600	11600	11600	0
130	20230619	164500	887403860	11600	11600	11600	11600	0
131	20230619	164400	887403860	11600	11600	11600	11600	0
132	20230619	164300	887403860	11600	11600	11600	11600	0
133	20230619	164200	887403860	11600	11600	11600	11600	0
134	20230619	164100	887403860	11600	11600	11600	11600	0
135	20230619	164000	887403860	11600	11600	11600	11600	0
136	20230619	163900	887403860	11600	11600	11600	11600	0
137	20230619	163800	887403860	11600	11600	11600	11600	0
138	20230619	163700	887403860	11600	11600	11600	11600	0
139	20230619	163600	887403860	11600	11600	11600	11600	0
140	20230619	163500	887403860	11600	11600	11600	11600	0
141	20230619	163400	887403860	11600	11600	11600	11600	0
142	20230619	163300	887403860	11600	11600	11600	11600	0
143	20230619	163200	887403860	11600	11600	11600	11600	0
144	20230619	163100	887403860	11600	11600	11600	11600	0
145	20230619	163000	887403860	11600	11600	11600	11600	0
146	20230619	162900	887403860	11600	11600	11600	11600	0
147	20230619	162800	887403860	11600	11600	11600	11600	0
148	20230619	162700	887403860	11600	11600	11600	11600	0
149	20230619	162600	887403860	11600	11600	11600	11600	0
150	20230619	162500	887403860	11600	11600	11600	11600	0
151	20230619	162400	887403860	11600	11600	11600	11600	0
152	20230619	162300	887403860	11600	11600	11600	11600	2012
153	20230619	162200	887403860	11600	11600	11600	11600	0
154	20230619	162100	887403860	11600	11600	11600	11600	0
155	20230619	162000	887403860	11600	11600	11600	11600	0
156	20230619	161900	887403860	11600	11600	11600	11600	0
157	20230619	161800	887403860	11600	11600	11600	11600	0
158	20230619	161700	887403860	11600	11600	11600	11600	0
159	20230619	161600	887403860	11600	11600	11600	11600	0
160	20230619	161500	887403860	11600	11600	11600	11600	0
161	20230619	161400	887403860	11600	11600	11600	11600	0
162	20230619	161300	887403860	11600	11600	11600	11600	0
163	20230619	161200	887403860	11600	11600	11600	11600	0
164	20230619	161100	887403860	11600	11600	11600	11600	0
165	20230619	161000	887403860	11600	11600	11600	11600	0
166	20230619	160900	887403860	11600	11600	11600	11600	0
167	20230619	160800	887403860	11600	11600	11600	11600	0
168	20230619	160700	887403860	11600	11600	11600	11600	0
169	20230619	160600	887403860	11600	11600	11600	11600	0
170	20230619	160500	887403860	11600	11600	11600	11600	0
171	20230619	160400	887403860	11600	11600	11600	11600	0
172	20230619	160300	887403860	11600	11600	11600	11600	0
173	20230619	160200	887403860	11600	11600	11600	11600	0
174	20230619	160100	887403860	11600	11600	11600	11600	0
175	20230619	160000	887403860	11600	11600	11600	11600	0
176	20230619	155900	887403860	11600	11600	11600	11600	0
177	20230619	155800	887403860	11600	11600	11600	11600	0
178	20230619	155700	887403860	11600	11600	11600	11600	0
179	20230619	155600	887403860	11600	11600	11600	11600	0
180	20230619	155500	887403860	11600	11600	11600	11600	0
181	20230619	155400	887403860	11600	11600	11600	11600	0
182	20230619	155300	887403860	11600	11600	11600	11600	2012
183	20230619	155200	887403860	11600	11600	11600	11600	0
184	20230619	155100	887403860	11600	11600	11600	11600	0
185	20230619	155000	887403860	11600	11600	11600	11600	0
186	20230619	154900	887403860	11600	11600	11600	11600	0
187	20230619	154800	887403860	11600	11600	11600	11600	0
188	20230619	154700	887403860	11600	11600	11600	11600	0
189	20230619	154600	887403860	11600	11600	11600	11600	0
190	20230619	154500	887403860	11600	11600	11600	11600	0
191	20230619	154400	887403860	11600	11600	11600	11600	0
192	20230619	154300	887403860	11600	11600	11600	11600	0
193	20230619	154200	887403860	11600	11600	11600	11600	0
194	20230619	154100	887403860	11600	11600	11600	11600	0
195	20230619	154000	887403860	11600	11600	11600	11600	0
196	20230619	153900	887403860	11600	11600	11600	11600	0
197	20230619	153800	887403860	11600	11600	11600	11600	0
198	20230619	153700	887403860	11600	11600	11600	11600	0
199	20230619	153600	887403860	11600	11600	11600	11600	0
200	20230619	153500	887403860	11600	11600	11600	11600	0
201	20230619	153400	887403860	11600	11600	11600	11600	0
202	20230619	153300	887403860	11600	11600	11600	11600	0
203	20230619	153200	887403860	11600	11600	11600	11600	0
204	20230619	153100	887403860	11600	11600	11600	11600	0
205	20230619	153000	887403860	11600	11600	11600	11600	2012
206	20230619	152900	864064660	11590	11590	11590	11590	0
207	20230619	152800	864064660	11590	11590	11590	11590	0
208	20230619	152700	864064660	11590	11590	11590	11590	0
209	20230619	152600	864064660	11590	11590	11590	11590	0
210	20230619	152500	864064660	11590	11590	11590	11590	0
211	20230619	152400	864064660	11590	11590	11590	11590	0
212	20230619	152300	864064660	11590	11590	11590	11590	0
213	20230619	152200	864064660	11590	11590	11590	11590	0
214	20230619	152100	864064660	11590	11590	11590	11590	0
215	20230619	152000	864064660	11590	11590	11590	11590	0
216	20230619	151900	864064660	11590	11590	11590	11590	51
217	20230619	151800	863473570	11590	11580	11590	11580	143
218	20230619	151700	861817490	11590	11590	11590	11590	609
219	20230619	151600	854759180	11590	11590	11590	11590	2
220	20230619	151500	854736000	11580	11580	11580	11580	100
221	20230619	151400	853578000	11580	11590	11590	11580	507
222	20230619	151300	847706820	11590	11580	11590	11580	204
223	20230619	151200	845343510	11580	11580	11580	11580	36
224	20230619	151100	844926630	11580	11580	11580	11580	200
225	20230619	151000	842610630	11580	11580	11580	11580	14
226	20230619	150900	842448510	11580	11570	11580	11570	3
227	20230619	150800	842413780	11570	11570	11570	11570	3
228	20230619	150700	842379070	11570	11560	11570	11560	44
229	20230619	150600	841870000	11560	11560	11560	11560	1
230	20230619	150500	841858440	11560	11560	11570	11560	1014
231	20230619	150400	830126600	11570	11560	11570	11560	40
232	20230619	150300	829664180	11530	11530	11530	11530	110
233	20230619	150200	828395880	11530	11560	11560	11530	21
234	20230619	150100	828153420	11560	11560	11560	11560	190
235	20230619	150000	825957020	11560	11560	11560	11560	0
236	20230619	145900	825957020	11560	11560	11560	11560	0
237	20230619	145800	825957020	11560	11560	11560	11560	1
238	20230619	145700	825945460	11560	11560	11560	11560	10
239	20230619	145600	825829860	11560	11520	11560	11520	166
240	20230619	145500	823912150	11520	11520	11520	11520	1
241	20230619	145400	823900630	11520	11520	11520	11520	0
242	20230619	145300	823900630	11520	11520	11520	11520	400
243	20230619	145200	819292630	11520	11520	11520	11520	0
244	20230619	145100	819292630	11520	11520	11520	11520	0
245	20230619	145000	819292630	11520	11550	11550	11520	481
246	20230619	144900	813748820	11530	11530	11530	11530	0
247	20230619	144800	813748820	11530	11530	11530	11530	0
248	20230619	144700	813748820	11530	11530	11530	11530	0
249	20230619	144600	813748820	11530	11530	11530	11530	0
250	20230619	144500	813748820	11530	11530	11530	11530	0
251	20230619	144400	813748820	11530	11530	11530	11530	0
252	20230619	144300	813748820	11530	11550	11550	11530	11
253	20230619	144200	813621970	11510	11510	11510	11510	0
254	20230619	144100	813621970	11510	11520	11520	11510	500
255	20230619	144000	807864370	11530	11530	11530	11530	0
256	20230619	143900	807864370	11530	11530	11530	11530	72
257	20230619	143800	807034210	11530	11530	11530	11530	92
258	20230619	143700	805973450	11520	11520	11520	11520	0
259	20230619	143600	805973450	11520	11520	11520	11520	2
260	20230619	143500	805950410	11510	11510	11510	11510	0
261	20230619	143400	805950410	11510	11510	11510	11510	0
262	20230619	143300	805950410	11510	11510	11510	11510	1535
263	20230619	143200	788282560	11520	11510	11520	11510	162
264	20230619	143100	786417890	11510	11510	11510	11510	0
265	20230619	143000	786417890	11510	11510	11510	11510	36
266	20230619	142900	786003530	11520	11520	11520	11520	0
267	20230619	142800	786003530	11520	11520	11520	11520	34
268	20230619	142700	785611850	11520	11530	11530	11520	596
269	20230619	142600	778743980	11530	11530	11530	11530	0
270	20230619	142500	778743980	11530	11530	11530	11530	1
271	20230619	142400	778732450	11530	11530	11530	11530	0
272	20230619	142300	778732450	11530	11530	11530	11530	35
273	20230619	142200	778328900	11530	11530	11530	11530	254
274	20230619	142100	775400280	11540	11540	11540	11540	382
275	20230619	142000	770992000	11550	11550	11550	11550	1
276	20230619	141900	770980450	11540	11540	11540	11540	0
277	20230619	141800	770980450	11540	11540	11540	11540	0
278	20230619	141700	770980450	11540	11540	11540	11540	120
279	20230619	141600	769595650	11540	11540	11540	11540	65
280	20230619	141500	768845550	11540	11540	11540	11540	50
281	20230619	141400	768268550	11540	11550	11550	11540	320
282	20230619	141300	764572650	11560	11560	11560	11560	29
283	20230619	141200	764237410	11560	11560	11560	11560	22
284	20230619	141100	763983090	11560	11560	11570	11550	113
285	20230619	141000	762676860	11560	11560	11560	11560	2
286	20230619	140900	762653740	11570	11570	11570	11570	0
287	20230619	140800	762653740	11570	11570	11570	11570	0
288	20230619	140700	762653740	11570	11570	11570	11570	0
289	20230619	140600	762653740	11570	11570	11570	11570	0
290	20230619	140500	762653740	11570	11570	11570	11570	5
291	20230619	140400	762595890	11560	11560	11560	11560	24
292	20230619	140300	762318450	11560	11560	11560	11560	0
293	20230619	140200	762318450	11560	11560	11560	11560	0
294	20230619	140100	762318450	11560	11560	11560	11560	0
295	20230619	140000	762318450	11560	11560	11560	11560	0
296	20230619	135900	762318450	11560	11550	11560	11550	6
297	20230619	135800	762249120	11550	11550	11550	11550	35
298	20230619	135700	761844870	11540	11550	11550	11540	17
299	20230619	135600	761648660	11550	11550	11550	11550	1
300	20230619	135500	761637110	11550	11550	11550	11550	2
301	20230619	135400	761614010	11540	11540	11540	11540	0
302	20230619	135300	761614010	11540	11540	11540	11540	5
303	20230619	135200	761556310	11530	11530	11530	11530	0
304	20230619	135100	761556310	11530	11530	11530	11530	0
305	20230619	135000	761556310	11530	11530	11530	11530	0
306	20230619	134900	761556310	11530	11530	11530	11530	0
307	20230619	134800	761556310	11530	11530	11530	11530	32
308	20230619	134700	761187350	11530	11530	11530	11530	0
309	20230619	134600	761187350	11530	11530	11530	11530	93
310	20230619	134500	760115060	11540	11540	11540	11540	379
311	20230619	134400	755741400	11550	11550	11550	11550	8
312	20230619	134300	755649000	11550	11550	11550	11550	0
313	20230619	134200	755649000	11550	11550	11550	11550	10
314	20230619	134100	755533500	11550	11550	11550	11550	0
315	20230619	134000	755533500	11550	11550	11550	11550	0
316	20230619	133900	755533500	11550	11550	11550	11550	0
317	20230619	133800	755533500	11550	11550	11550	11550	212
318	20230619	133700	753084900	11550	11550	11550	11550	0
319	20230619	133600	753084900	11550	11550	11550	11550	0
320	20230619	133500	753084900	11550	11550	11550	11550	33
321	20230619	133400	752703750	11540	11540	11540	11540	0
322	20230619	133300	752703750	11540	11540	11540	11540	0
323	20230619	133200	752703750	11540	11540	11540	11540	0
324	20230619	133100	752703750	11540	11540	11540	11540	0
325	20230619	133000	752703750	11540	11540	11540	11540	2
326	20230619	132900	752680670	11540	11540	11540	11540	23
327	20230619	132800	752415250	11540	11540	11540	11540	0
328	20230619	132700	752415250	11540	11540	11540	11540	121
329	20230619	132600	751018910	11540	11540	11540	11540	0
330	20230619	132500	751018910	11540	11540	11540	11540	0
331	20230619	132400	751018910	11540	11540	11540	11540	0
332	20230619	132300	751018910	11540	11540	11540	11540	343
333	20230619	132200	747060690	11540	11540	11540	11540	1
334	20230619	132100	747049150	11540	11540	11540	11540	0
335	20230619	132000	747049150	11540	11540	11540	11540	75
336	20230619	131900	746183650	11540	11540	11540	11540	35
337	20230619	131800	745779750	11570	11570	11570	11570	0
338	20230619	131700	745779750	11570	11560	11570	11540	64
339	20230619	131600	745040960	11570	11570	11570	11570	0
340	20230619	131500	745040960	11570	11570	11570	11570	0
341	20230619	131400	745040960	11570	11570	11570	11570	2
342	20230619	131300	745017820	11570	11570	11570	11570	0
343	20230619	131200	745017820	11570	11570	11570	11570	0
344	20230619	131100	745017820	11570	11570	11570	11570	0
345	20230619	131000	745017820	11570	11570	11570	11570	0
346	20230619	130900	745017820	11570	11570	11570	11570	30
347	20230619	130800	744670720	11570	11570	11570	11570	3
348	20230619	130700	744636010	11570	11570	11570	11570	45
349	20230619	130600	744115360	11570	11570	11570	11570	41
350	20230619	130500	743640990	11570	11580	11580	11570	73
351	20230619	130400	742795700	11580	11580	11580	11580	483
352	20230619	130300	737202560	11590	11590	11590	11590	1
353	20230619	130200	737190970	11590	11590	11590	11590	10
354	20230619	130100	737075070	11590	11590	11590	11590	0
355	20230619	130000	737075070	11590	11590	11590	11580	22
356	20230619	125900	736820120	11590	11590	11590	11590	11
357	20230619	125800	736692630	11580	11580	11580	11580	22
358	20230619	125700	736437870	11580	11580	11580	11580	10
359	20230619	125600	736322070	11580	11580	11580	11580	0
360	20230619	125500	736322070	11580	11580	11580	11580	0
361	20230619	125400	736322070	11580	11570	11580	11570	353
362	20230619	125300	732236330	11580	11580	11580	11580	0
363	20230619	125200	732236330	11580	11580	11580	11580	36
364	20230619	125100	731819450	11570	11570	11570	11570	0
365	20230619	125000	731819450	11570	11570	11570	11570	0
366	20230619	124900	731819450	11570	11570	11570	11570	0
367	20230619	124800	731819450	11570	11570	11570	11570	0
368	20230619	124700	731819450	11570	11570	11570	11570	0
369	20230619	124600	731819450	11570	11570	11570	11570	1
370	20230619	124500	731807880	11550	11550	11550	11550	0
371	20230619	124400	731807880	11550	11550	11550	11550	0
372	20230619	124300	731807880	11550	11550	11550	11550	0
373	20230619	124200	731807880	11550	11550	11550	11550	0
374	20230619	124100	731807880	11550	11550	11550	11550	0
375	20230619	124000	731807880	11550	11550	11550	11550	0
376	20230619	123900	731807880	11550	11550	11550	11550	0
377	20230619	123800	731807880	11550	11550	11550	11550	0
378	20230619	123700	731807880	11550	11550	11550	11550	0
379	20230619	123600	731807880	11550	11530	11550	11530	133
380	20230619	123500	730271770	11520	11540	11540	11520	500
381	20230619	123400	724504070	11550	11550	11550	11550	46
382	20230619	123300	723972770	11550	11550	11550	11550	5
383	20230619	123200	723915020	11550	11550	11550	11550	0
384	20230619	123100	723915020	11550	11550	11550	11550	10
385	20230619	123000	723799520	11550	11550	11550	11550	100
386	20230619	122900	722644520	11550	11550	11550	11550	0
387	20230619	122800	722644520	11550	11550	11550	11550	5
388	20230619	122700	722586770	11550	11550	11550	11550	0
389	20230619	122600	722586770	11550	11550	11550	11550	80
390	20230619	122500	721662770	11550	11550	11550	11550	89
391	20230619	122400	720634820	11550	11550	11550	11550	11
392	20230619	122300	720507770	11550	11550	11550	11550	60
393	20230619	122200	719814770	11550	11560	11570	11550	798
394	20230619	122100	710593980	11570	11570	11570	11570	0
395	20230619	122000	710593980	11570	11570	11570	11570	103
396	20230619	121900	709402270	11560	11560	11560	11560	3
397	20230619	121800	709367590	11570	11570	11570	11570	0
398	20230619	121700	709367590	11570	11570	11570	11570	31
399	20230619	121600	709008920	11560	11560	11560	11560	0
400	20230619	121500	709008920	11560	11560	11560	11560	10
401	20230619	121400	708893320	11560	11560	11560	11560	4
402	20230619	121300	708847080	11560	11580	11580	11560	636
403	20230619	121200	701488200	11580	11590	11590	11580	22
404	20230619	121100	701233420	11590	11590	11590	11590	1
405	20230619	121000	701221830	11590	11590	11590	11590	0
406	20230619	120900	701221830	11590	11590	11590	11590	0
407	20230619	120800	701221830	11590	11590	11590	11590	0
408	20230619	120700	701221830	11590	11590	11590	11590	0
409	20230619	120600	701221830	11590	11590	11590	11590	0
410	20230619	120500	701221830	11590	11590	11590	11590	100
411	20230619	120400	700062830	11590	11590	11590	11590	0
412	20230619	120300	700062830	11590	11590	11590	11590	0
413	20230619	120200	700062830	11590	11590	11590	11590	134
414	20230619	120100	698509770	11580	11580	11580	11580	7
415	20230619	120000	698428710	11580	11580	11580	11580	30
416	20230619	115900	698081310	11590	11600	11600	11590	26
417	20230619	115800	697779770	11600	11600	11600	11600	10
418	20230619	115700	697663770	11600	11600	11600	11600	0
419	20230619	115600	697663770	11600	11600	11600	11600	0
420	20230619	115500	697663770	11600	11580	11600	11580	163
421	20230619	115400	695773770	11580	11580	11580	11580	130
422	20230619	115300	694268370	11580	11580	11580	11580	55
423	20230619	115200	693631470	11600	11600	11600	11600	1466
424	20230619	115100	676625870	11590	11590	11590	11590	1633
425	20230619	115000	657699400	11590	11590	11590	11590	0
426	20230619	114900	657699400	11590	11590	11590	11590	107
427	20230619	114800	656459270	11590	11590	11590	11590	2
428	20230619	114700	656436090	11590	11590	11590	11590	5
429	20230619	114600	656378140	11590	11590	11590	11590	0
430	20230619	114500	656378140	11590	11590	11590	11590	10
431	20230619	114400	656262240	11580	11580	11580	11580	157
432	20230619	114300	654444180	11580	11580	11580	11580	0
433	20230619	114200	654444180	11580	11580	11580	11580	0
434	20230619	114100	654444180	11580	11580	11580	11580	35
435	20230619	114000	654038880	11580	11580	11580	11580	1
436	20230619	113900	654027300	11580	11580	11580	11580	0
437	20230619	113800	654027300	11580	11580	11580	11580	0
438	20230619	113700	654027300	11580	11580	11580	11580	0
439	20230619	113600	654027300	11580	11560	11580	11560	10
440	20230619	113500	653911680	11590	11590	11590	11590	0
441	20230619	113400	653911680	11590	11590	11590	11590	0
442	20230619	113300	653911680	11590	11560	11590	11560	141
443	20230619	113200	652281690	11570	11570	11570	11570	0
444	20230619	113100	652281690	11570	11570	11570	11570	101
445	20230619	113000	651113120	11580	11580	11580	11580	21
446	20230619	112900	650869940	11580	11580	11580	11580	0
447	20230619	112800	650869940	11580	11580	11580	11580	50
448	20230619	112700	650290940	11590	11590	11590	11590	0
449	20230619	112600	650290940	11590	11580	11590	11580	400
450	20230619	112500	645658380	11560	11560	11560	11560	0
451	20230619	112400	645658380	11560	11570	11570	11560	144
452	20230619	112300	643993090	11570	11570	11570	11570	85
453	20230619	112200	643009640	11570	11570	11570	11570	45
454	20230619	112100	642488990	11570	11570	11570	11570	39
455	20230619	112000	642037760	11570	11540	11570	11540	31
456	20230619	111900	641679120	11540	11550	11550	11540	20
457	20230619	111800	641448180	11550	11560	11560	11550	11
458	20230619	111700	641321120	11560	11560	11560	11560	99
459	20230619	111600	640176680	11560	11560	11560	11560	1
460	20230619	111500	640165120	11580	11580	11580	11580	176
461	20230619	111400	638127040	11540	11540	11540	11540	0
462	20230619	111300	638127040	11540	11560	11560	11540	303
463	20230619	111200	634628350	11560	11570	11570	11560	15
464	20230619	111100	634454900	11570	11570	11570	11570	92
465	20230619	111000	633390460	11570	11570	11570	11570	540
466	20230619	110900	627142660	11570	11580	11580	11570	60
467	20230619	110800	626447960	11580	11580	11580	11580	124
468	20230619	110700	625012040	11580	11580	11580	11580	0
469	20230619	110600	625012040	11580	11580	11580	11580	0
470	20230619	110500	625012040	11580	11580	11580	11580	0
471	20230619	110400	625012040	11580	11580	11580	11580	24
472	20230619	110300	624734120	11590	11590	11590	11590	0
473	20230619	110200	624734120	11590	11590	11590	11590	50
474	20230619	110100	624154620	11580	11580	11580	11580	0
475	20230619	110000	624154620	11580	11580	11580	11580	104
476	20230619	105900	622950300	11580	11580	11580	11580	85
477	20230619	105800	621966000	11580	11580	11580	11580	9
478	20230619	105700	621861780	11570	11570	11570	11570	12
479	20230619	105600	621722940	11570	11570	11570	11570	10
480	20230619	105500	621607240	11570	11570	11570	11570	0
481	20230619	105400	621607240	11570	11580	11580	11570	25
482	20230619	105300	621317830	11580	11580	11580	11580	5
483	20230619	105200	621259930	11590	11590	11590	11590	2
484	20230619	105100	621236750	11580	11580	11580	11580	48
485	20230619	105000	620680910	11580	11580	11580	11580	0
486	20230619	104900	620680910	11580	11580	11580	11580	101
487	20230619	104800	619511330	11600	11600	11600	11600	0
488	20230619	104700	619511330	11600	11600	11600	11600	0
489	20230619	104600	619511330	11600	11580	11600	11580	26
490	20230619	104500	619210230	11580	11590	11590	11580	10
491	20230619	104400	619094390	11590	11590	11590	11590	6
492	20230619	104300	619024850	11590	11590	11590	11590	0
493	20230619	104200	619024850	11590	11590	11590	11590	11
494	20230619	104100	618897360	11590	11590	11590	11590	0
495	20230619	104000	618897360	11590	11590	11590	11590	0
496	20230619	103900	618897360	11590	11590	11590	11590	30
497	20230619	103800	618549660	11590	11590	11590	11590	52
498	20230619	103700	617946980	11570	11590	11590	11570	162
499	20230619	103600	616071640	11600	11600	11600	11600	10
500	20230619	103500	615955640	11600	11570	11600	11570	2
501	20230619	103400	615932470	11600	11600	11600	11600	0
502	20230619	103300	615932470	11600	11590	11600	11590	30
503	20230619	103200	615584520	11590	11590	11590	11590	0
504	20230619	103100	615584520	11590	11590	11590	11590	593
505	20230619	103000	608711650	11590	11590	11590	11590	0
506	20230619	102900	608711650	11590	11590	11590	11590	0
507	20230619	102800	608711650	11590	11590	11590	11590	100
508	20230619	102700	607552650	11550	11550	11550	11550	0
509	20230619	102600	607552650	11550	11550	11550	11550	208
510	20230619	102500	605150250	11550	11550	11550	11550	0
511	20230619	102400	605150250	11550	11580	11580	11550	200
512	20230619	102300	602836070	11580	11590	11590	11580	259
513	20230619	102200	599836790	11580	11580	11580	11580	7
514	20230619	102100	599755730	11580	11580	11580	11580	11
515	20230619	102000	599628350	11580	11580	11580	11580	1
516	20230619	101900	599616770	11580	11590	11590	11580	35
517	20230619	101800	599211130	11590	11590	11590	11590	0
518	20230619	101700	599211130	11590	11590	11590	11590	41
519	20230619	101600	598735940	11590	11600	11600	11590	111
520	20230619	101500	597448740	11590	11600	11600	11590	107
521	20230619	101400	596207610	11570	11570	11570	11570	47
522	20230619	101300	595663820	11570	11570	11570	11570	43
523	20230619	101200	595166310	11600	11600	11600	11600	0
524	20230619	101100	595166310	11600	11560	11600	11550	419
525	20230619	101000	590325050	11570	11570	11570	11570	0
526	20230619	100900	590325050	11570	11570	11570	11570	0
527	20230619	100800	590325050	11570	11570	11570	11570	0
528	20230619	100700	590325050	11570	11570	11570	11570	18
529	20230619	100600	590116790	11560	11570	11570	11560	313
530	20230619	100500	586498380	11620	11620	11620	11620	1
531	20230619	100400	586486760	11620	11610	11620	11610	64
532	20230619	100300	585743090	11620	11580	11620	11580	692
533	20230619	100200	577712250	11550	11550	11550	11550	45
534	20230619	100100	577192500	11550	11550	11550	11550	0
535	20230619	100000	577192500	11550	11550	11550	11550	1
536	20230619	095900	577180950	11550	11550	11550	11550	2
537	20230619	095800	577157850	11540	11610	11610	11540	222
538	20230619	095700	574592840	11610	11610	11610	11610	4
539	20230619	095600	574546400	11560	11560	11560	11560	100
540	20230619	095500	573390400	11560	11560	11560	11560	185
541	20230619	095400	571251800	11550	11620	11620	11550	237
542	20230619	095300	568505870	11620	11580	11620	11580	2106
543	20230619	095200	544072670	11540	11550	11550	11540	174
544	20230619	095100	542064660	11540	11540	11540	11540	7
545	20230619	095000	541983880	11550	11550	11550	11550	0
546	20230619	094900	541983880	11550	11540	11550	11540	185
547	20230619	094800	539847980	11530	11550	11550	11520	710
548	20230619	094700	531663360	11600	11580	11600	11520	567
549	20230619	094600	525107380	11600	11600	11600	11600	0
550	20230619	094500	525107380	11600	11600	11600	11600	112
551	20230619	094400	523808180	11600	11610	11610	11600	257
552	20230619	094300	520824660	11600	11580	11600	11550	2528
553	20230619	094200	491513470	11580	11570	11580	11570	219
554	20230619	094100	488977520	11570	11550	11570	11550	73
555	20230619	094000	488133510	11560	11520	11560	11520	912
556	20230619	093900	477602340	11510	11520	11520	11510	250
557	20230619	093800	474722840	11520	11520	11520	11520	7
558	20230619	093700	474642200	11520	11520	11520	11520	71
559	20230619	093600	473824280	11520	11530	11530	11520	351
560	20230619	093500	469780750	11520	11520	11520	11520	0
561	20230619	093400	469780750	11520	11540	11540	11520	10
562	20230619	093300	469665370	11540	11530	11540	11520	67
563	20230619	093200	468893430	11540	11550	11550	11540	6
564	20230619	093100	468824160	11550	11550	11550	11550	265
565	20230619	093000	465763410	11550	11530	11550	11510	1129
566	20230619	092900	452755760	11530	11530	11530	11530	10
567	20230619	092800	452640460	11530	11540	11540	11530	43
568	20230619	092700	452144660	11530	11530	11530	11530	500
569	20230619	092600	446379660	11550	11530	11550	11530	632
570	20230619	092500	439092680	11530	11530	11530	11530	306
571	20230619	092400	435564500	11530	11530	11530	11530	237
572	20230619	092300	432831890	11520	11520	11520	11520	53
573	20230619	092200	432221330	11520	11530	11550	11520	817
574	20230619	092100	422800850	11550	11530	11550	11530	81
575	20230619	092000	421866900	11580	11540	11580	11540	419
576	20230619	091900	417028500	11550	11550	11550	11550	635
577	20230619	091800	409694250	11560	11560	11560	11560	1
578	20230619	091700	409682690	11560	11560	11560	11550	654
579	20230619	091600	402123450	11560	11570	11590	11560	161
580	20230619	091500	400259970	11580	11560	11580	11550	595
581	20230619	091400	393370780	11560	11550	11560	11550	810
582	20230619	091300	384013740	11550	11520	11550	11520	457
583	20230619	091200	378737100	11520	11530	11540	11520	975
584	20230619	091100	367500790	11530	11560	11570	11530	773
585	20230619	091000	358575340	11570	11610	11610	11570	1229
586	20230619	090900	344329000	11650	11670	11670	11610	1171
587	20230619	090800	330689700	11680	11620	11700	11610	7834
588	20230619	090700	239264000	11630	11600	11640	11600	2335
589	20230619	090600	212127890	11600	11580	11600	11580	1842
590	20230619	090500	190780410	11580	11610	11610	11580	1489
591	20230619	090400	173503000	11610	11540	11610	11530	4043
592	20230619	090300	126757940	11550	11500	11550	11500	2183
593	20230619	090200	101593910	11500	11390	11500	11390	4279
594	20230619	090100	52495880	11470	11470	11480	11390	2164
595	20230619	090000	27675390	11470	11510	11510	11370	2406