KissMeData/289010/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201800	473355950	5010	5010	5010	5010	3513
3	20230612	201700	473355950	5010	5010	5010	5010	0
4	20230612	201600	473355950	5010	5010	5010	5010	0
5	20230612	201500	473355950	5010	5010	5010	5010	0
6	20230612	201400	473355950	5010	5010	5010	5010	0
7	20230612	201300	473355950	5010	5010	5010	5010	0
8	20230612	201200	473355950	5010	5010	5010	5010	0
9	20230612	201100	473355950	5010	5010	5010	5010	0
10	20230612	201000	473355950	5010	5010	5010	5010	0
11	20230612	200900	473355950	5010	5010	5010	5010	0
12	20230612	200800	473355950	5010	5010	5010	5010	0
13	20230612	200700	473355950	5010	5010	5010	5010	0
14	20230612	200600	473355950	5010	5010	5010	5010	0
15	20230612	200500	473355950	5010	5010	5010	5010	0
16	20230612	200400	473355950	5010	5010	5010	5010	0
17	20230612	200300	473355950	5010	5010	5010	5010	0
18	20230612	200200	473355950	5010	5010	5010	5010	0
19	20230612	200100	473355950	5010	5010	5010	5010	0
20	20230612	200000	473355950	5010	5010	5010	5010	0
21	20230612	195900	473355950	5010	5010	5010	5010	0
22	20230612	195800	473355950	5010	5010	5010	5010	0
23	20230612	195700	473355950	5010	5010	5010	5010	0
24	20230612	195600	473355950	5010	5010	5010	5010	0
25	20230612	195500	473355950	5010	5010	5010	5010	0
26	20230612	195400	473355950	5010	5010	5010	5010	0
27	20230612	195300	473355950	5010	5010	5010	5010	0
28	20230612	195200	473355950	5010	5010	5010	5010	0
29	20230612	195100	473355950	5010	5010	5010	5010	0
30	20230612	195000	473355950	5010	5010	5010	5010	0
31	20230612	194900	473355950	5010	5010	5010	5010	0
32	20230612	194800	473355950	5010	5010	5010	5010	3513
33	20230612	194700	473355950	5010	5010	5010	5010	0
34	20230612	194600	473355950	5010	5010	5010	5010	0
35	20230612	194500	473355950	5010	5010	5010	5010	0
36	20230612	194400	473355950	5010	5010	5010	5010	0
37	20230612	194300	473355950	5010	5010	5010	5010	0
38	20230612	194200	473355950	5010	5010	5010	5010	0
39	20230612	194100	473355950	5010	5010	5010	5010	0
40	20230612	194000	473355950	5010	5010	5010	5010	0
41	20230612	193900	473355950	5010	5010	5010	5010	0
42	20230612	193800	473355950	5010	5010	5010	5010	0
43	20230612	193700	473355950	5010	5010	5010	5010	0
44	20230612	193600	473355950	5010	5010	5010	5010	0
45	20230612	193500	473355950	5010	5010	5010	5010	0
46	20230612	193400	473355950	5010	5010	5010	5010	0
47	20230612	193300	473355950	5010	5010	5010	5010	0
48	20230612	193200	473355950	5010	5010	5010	5010	0
49	20230612	193100	473355950	5010	5010	5010	5010	0
50	20230612	193000	473355950	5010	5010	5010	5010	0
51	20230612	192900	473355950	5010	5010	5010	5010	0
52	20230612	192800	473355950	5010	5010	5010	5010	0
53	20230612	192700	473355950	5010	5010	5010	5010	0
54	20230612	192600	473355950	5010	5010	5010	5010	0
55	20230612	192500	473355950	5010	5010	5010	5010	0
56	20230612	192400	473355950	5010	5010	5010	5010	0
57	20230612	192300	473355950	5010	5010	5010	5010	0
58	20230612	192200	473355950	5010	5010	5010	5010	0
59	20230612	192100	473355950	5010	5010	5010	5010	0
60	20230612	192000	473355950	5010	5010	5010	5010	0
61	20230612	191900	473355950	5010	5010	5010	5010	0
62	20230612	191800	473355950	5010	5010	5010	5010	3513
63	20230612	191700	473355950	5010	5010	5010	5010	0
64	20230612	191600	473355950	5010	5010	5010	5010	0
65	20230612	191500	473355950	5010	5010	5010	5010	0
66	20230612	191400	473355950	5010	5010	5010	5010	0
67	20230612	191300	473355950	5010	5010	5010	5010	0
68	20230612	191200	473355950	5010	5010	5010	5010	0
69	20230612	191100	473355950	5010	5010	5010	5010	0
70	20230612	191000	473355950	5010	5010	5010	5010	0
71	20230612	190900	473355950	5010	5010	5010	5010	0
72	20230612	190800	473355950	5010	5010	5010	5010	0
73	20230612	190700	473355950	5010	5010	5010	5010	0
74	20230612	190600	473355950	5010	5010	5010	5010	0
75	20230612	190500	473355950	5010	5010	5010	5010	0
76	20230612	190400	473355950	5010	5010	5010	5010	0
77	20230612	190300	473355950	5010	5010	5010	5010	0
78	20230612	190200	473355950	5010	5010	5010	5010	0
79	20230612	190100	473355950	5010	5010	5010	5010	0
80	20230612	190000	473355950	5010	5010	5010	5010	0
81	20230612	185900	473355950	5010	5010	5010	5010	0
82	20230612	185800	473355950	5010	5010	5010	5010	0
83	20230612	185700	473355950	5010	5010	5010	5010	0
84	20230612	185600	473355950	5010	5010	5010	5010	0
85	20230612	185500	473355950	5010	5010	5010	5010	0
86	20230612	185400	473355950	5010	5010	5010	5010	0
87	20230612	185300	473355950	5010	5010	5010	5010	0
88	20230612	185200	473355950	5010	5010	5010	5010	0
89	20230612	185100	473355950	5010	5010	5010	5010	0
90	20230612	185000	473355950	5010	5010	5010	5010	0
91	20230612	184900	473355950	5010	5010	5010	5010	0
92	20230612	184800	473355950	5010	5010	5010	5010	3513
93	20230612	184700	473355950	5010	5010	5010	5010	0
94	20230612	184600	473355950	5010	5010	5010	5010	0
95	20230612	184500	473355950	5010	5010	5010	5010	0
96	20230612	184400	473355950	5010	5010	5010	5010	0
97	20230612	184300	473355950	5010	5010	5010	5010	0
98	20230612	184200	473355950	5010	5010	5010	5010	0
99	20230612	184100	473355950	5010	5010	5010	5010	0
100	20230612	184000	473355950	5010	5010	5010	5010	0
101	20230612	183900	473355950	5010	5010	5010	5010	0
102	20230612	183800	473355950	5010	5010	5010	5010	0
103	20230612	183700	473355950	5010	5010	5010	5010	0
104	20230612	183600	473355950	5010	5010	5010	5010	0
105	20230612	183500	473355950	5010	5010	5010	5010	0
106	20230612	183400	473355950	5010	5010	5010	5010	0
107	20230612	183300	473355950	5010	5010	5010	5010	0
108	20230612	183200	473355950	5010	5010	5010	5010	0
109	20230612	183100	473355950	5010	5010	5010	5010	0
110	20230612	183000	473355950	5010	5010	5010	5010	0
111	20230612	182900	473355950	5010	5010	5010	5010	0
112	20230612	182800	473355950	5010	5010	5010	5010	0
113	20230612	182700	473355950	5010	5010	5010	5010	0
114	20230612	182600	473355950	5010	5010	5010	5010	0
115	20230612	182500	473355950	5010	5010	5010	5010	0
116	20230612	182400	473355950	5010	5010	5010	5010	0
117	20230612	182300	473355950	5010	5010	5010	5010	0
118	20230612	182200	473355950	5010	5010	5010	5010	0
119	20230612	182100	473355950	5010	5010	5010	5010	0
120	20230612	182000	473355950	5010	5010	5010	5010	0
121	20230612	181900	473355950	5010	5010	5010	5010	0
122	20230612	181800	473355950	5010	5010	5010	5010	3513
123	20230612	181700	473355950	5010	5010	5010	5010	0
124	20230612	181600	473355950	5010	5010	5010	5010	0
125	20230612	181500	473355950	5010	5010	5010	5010	0
126	20230612	181400	473355950	5010	5010	5010	5010	0
127	20230612	181300	473355950	5010	5010	5010	5010	0
128	20230612	181200	473355950	5010	5010	5010	5010	0
129	20230612	181100	473355950	5010	5010	5010	5010	0
130	20230612	181000	473355950	5010	5010	5010	5010	0
131	20230612	180900	473355950	5010	5010	5010	5010	0
132	20230612	180800	473355950	5010	5010	5010	5010	0
133	20230612	180700	473355950	5010	5010	5010	5010	0
134	20230612	180600	473355950	5010	5010	5010	5010	0
135	20230612	180500	473355950	5010	5010	5010	5010	0
136	20230612	180400	473355950	5010	5010	5010	5010	0
137	20230612	180300	473355950	5010	5010	5010	5010	0
138	20230612	180200	473355950	5010	5010	5010	5010	0
139	20230612	180100	473355950	5010	5010	5010	5010	0
140	20230612	180000	473355950	5010	5010	5010	5010	0
141	20230612	175900	473355950	5010	5010	5010	5010	0
142	20230612	175800	473355950	5010	5010	5010	5010	0
143	20230612	175700	473355950	5010	5010	5010	5010	0
144	20230612	175600	473355950	5010	5010	5010	5010	0
145	20230612	175500	473355950	5010	5010	5010	5010	0
146	20230612	175400	473355950	5010	5010	5010	5010	0
147	20230612	175300	473355950	5010	5010	5010	5010	0
148	20230612	175200	473355950	5010	5010	5010	5010	0
149	20230612	175100	473355950	5010	5010	5010	5010	0
150	20230612	175000	473355950	5010	5010	5010	5010	0
151	20230612	174900	473355950	5010	5010	5010	5010	0
152	20230612	174800	473355950	5010	5010	5010	5010	3513
153	20230612	174700	473355950	5010	5010	5010	5010	0
154	20230612	174600	473355950	5010	5010	5010	5010	0
155	20230612	174500	473355950	5010	5010	5010	5010	0
156	20230612	174400	473355950	5010	5010	5010	5010	0
157	20230612	174300	473355950	5010	5010	5010	5010	0
158	20230612	174200	473355950	5010	5010	5010	5010	0
159	20230612	174100	473355950	5010	5010	5010	5010	0
160	20230612	174000	473355950	5010	5010	5010	5010	0
161	20230612	173900	473355950	5010	5010	5010	5010	0
162	20230612	173800	473355950	5010	5010	5010	5010	0
163	20230612	173700	473355950	5010	5010	5010	5010	0
164	20230612	173600	473355950	5010	5010	5010	5010	0
165	20230612	173500	473355950	5010	5010	5010	5010	0
166	20230612	173400	473355950	5010	5010	5010	5010	0
167	20230612	173300	473355950	5010	5010	5010	5010	0
168	20230612	173200	473355950	5010	5010	5010	5010	0
169	20230612	173100	473355950	5010	5010	5010	5010	0
170	20230612	173000	473355950	5010	5010	5010	5010	0
171	20230612	172900	473355950	5010	5010	5010	5010	0
172	20230612	172800	473355950	5010	5010	5010	5010	0
173	20230612	172700	473355950	5010	5010	5010	5010	0
174	20230612	172600	473355950	5010	5010	5010	5010	0
175	20230612	172500	473355950	5010	5010	5010	5010	0
176	20230612	172400	473355950	5010	5010	5010	5010	0
177	20230612	172300	473355950	5010	5010	5010	5010	0
178	20230612	172200	473355950	5010	5010	5010	5010	0
179	20230612	172100	473355950	5010	5010	5010	5010	0
180	20230612	172000	473355950	5010	5010	5010	5010	0
181	20230612	171900	473355950	5010	5010	5010	5010	0
182	20230612	171800	473355950	5010	5010	5010	5010	3513
183	20230612	171700	473355950	5010	5010	5010	5010	0
184	20230612	171600	473355950	5010	5010	5010	5010	0
185	20230612	171500	473355950	5010	5010	5010	5010	0
186	20230612	171400	473355950	5010	5010	5010	5010	0
187	20230612	171300	473355950	5010	5010	5010	5010	0
188	20230612	171200	473355950	5010	5010	5010	5010	0
189	20230612	171100	473355950	5010	5010	5010	5010	0
190	20230612	171000	473355950	5010	5010	5010	5010	0
191	20230612	170900	473355950	5010	5010	5010	5010	0
192	20230612	170800	473355950	5010	5010	5010	5010	0
193	20230612	170700	473355950	5010	5010	5010	5010	0
194	20230612	170600	473355950	5010	5010	5010	5010	0
195	20230612	170500	473355950	5010	5010	5010	5010	0
196	20230612	170400	473355950	5010	5010	5010	5010	0
197	20230612	170300	473355950	5010	5010	5010	5010	0
198	20230612	170200	473355950	5010	5010	5010	5010	0
199	20230612	170100	473355950	5010	5010	5010	5010	0
200	20230612	170000	473355950	5010	5010	5010	5010	0
201	20230612	165900	473355950	5010	5010	5010	5010	0
202	20230612	165800	473355950	5010	5010	5010	5010	0
203	20230612	165700	473355950	5010	5010	5010	5010	0
204	20230612	165600	473355950	5010	5010	5010	5010	0
205	20230612	165500	473355950	5010	5010	5010	5010	0
206	20230612	165400	473355950	5010	5010	5010	5010	0
207	20230612	165300	473355950	5010	5010	5010	5010	0
208	20230612	165200	473355950	5010	5010	5010	5010	0
209	20230612	165100	473355950	5010	5010	5010	5010	0
210	20230612	165000	473355950	5010	5010	5010	5010	0
211	20230612	164900	473355950	5010	5010	5010	5010	0
212	20230612	164800	473355950	5010	5010	5010	5010	3513
213	20230612	164700	473355950	5010	5010	5010	5010	0
214	20230612	164600	473355950	5010	5010	5010	5010	0
215	20230612	164500	473355950	5010	5010	5010	5010	0
216	20230612	164400	473355950	5010	5010	5010	5010	0
217	20230612	164300	473355950	5010	5010	5010	5010	0
218	20230612	164200	473355950	5010	5010	5010	5010	0
219	20230612	164100	473355950	5010	5010	5010	5010	0
220	20230612	164000	473355950	5010	5010	5010	5010	0
221	20230612	163900	473355950	5010	5010	5010	5010	0
222	20230612	163800	473355950	5010	5010	5010	5010	0
223	20230612	163700	473355950	5010	5010	5010	5010	0
224	20230612	163600	473355950	5010	5010	5010	5010	0
225	20230612	163500	473355950	5010	5010	5010	5010	0
226	20230612	163400	473355950	5010	5010	5010	5010	0
227	20230612	163300	473355950	5010	5010	5010	5010	0
228	20230612	163200	473355950	5010	5010	5010	5010	0
229	20230612	163100	473355950	5010	5010	5010	5010	0
230	20230612	163000	473355950	5010	5010	5010	5010	0
231	20230612	162900	473355950	5010	5010	5010	5010	0
232	20230612	162800	473355950	5010	5010	5010	5010	0
233	20230612	162700	473355950	5010	5010	5010	5010	0
234	20230612	162600	473355950	5010	5010	5010	5010	0
235	20230612	162500	473355950	5010	5010	5010	5010	0
236	20230612	162400	473355950	5010	5010	5010	5010	0
237	20230612	162300	473355950	5010	5010	5010	5010	0
238	20230612	162200	473355950	5010	5010	5010	5010	0
239	20230612	162100	473355950	5010	5010	5010	5010	0
240	20230612	162000	473355950	5010	5010	5010	5010	0
241	20230612	161900	473355950	5010	5010	5010	5010	0
242	20230612	161800	473355950	5010	5010	5010	5010	3513
243	20230612	161700	473355950	5010	5010	5010	5010	0
244	20230612	161600	473355950	5010	5010	5010	5010	0
245	20230612	161500	473355950	5010	5010	5010	5010	0
246	20230612	161400	473355950	5010	5010	5010	5010	0
247	20230612	161300	473355950	5010	5010	5010	5010	0
248	20230612	161200	473355950	5010	5010	5010	5010	0
249	20230612	161100	473355950	5010	5010	5010	5010	0
250	20230612	161000	473355950	5010	5010	5010	5010	0
251	20230612	160900	473355950	5010	5010	5010	5010	0
252	20230612	160800	473355950	5010	5010	5010	5010	0
253	20230612	160700	473355950	5010	5010	5010	5010	0
254	20230612	160600	473355950	5010	5010	5010	5010	0
255	20230612	160500	473355950	5010	5010	5010	5010	0
256	20230612	160400	473355950	5010	5010	5010	5010	0
257	20230612	160300	473355950	5010	5010	5010	5010	0
258	20230612	160200	473355950	5010	5010	5010	5010	0
259	20230612	160100	473355950	5010	5010	5010	5010	0
260	20230612	160000	473355950	5010	5010	5010	5010	0
261	20230612	155900	473355950	5010	5010	5010	5010	0
262	20230612	155800	473355950	5010	5010	5010	5010	0
263	20230612	155700	473355950	5010	5010	5010	5010	0
264	20230612	155600	473355950	5010	5010	5010	5010	0
265	20230612	155500	473355950	5010	5010	5010	5010	0
266	20230612	155400	473355950	5010	5010	5010	5010	0
267	20230612	155300	473355950	5010	5010	5010	5010	0
268	20230612	155200	473355950	5010	5010	5010	5010	0
269	20230612	155100	473355950	5010	5010	5010	5010	0
270	20230612	155000	473355950	5010	5010	5010	5010	0
271	20230612	154900	473355950	5010	5010	5010	5010	0
272	20230612	154800	473355950	5010	5010	5010	5010	3513
273	20230612	154700	473355950	5010	5010	5010	5010	0
274	20230612	154600	473355950	5010	5010	5010	5010	0
275	20230612	154500	473355950	5010	5010	5010	5010	0
276	20230612	154400	473355950	5010	5010	5010	5010	0
277	20230612	154300	473355950	5010	5010	5010	5010	0
278	20230612	154200	473355950	5010	5010	5010	5010	0
279	20230612	154100	473355950	5010	5010	5010	5010	0
280	20230612	154000	473355950	5010	5010	5010	5010	0
281	20230612	153900	473355950	5010	5010	5010	5010	0
282	20230612	153800	473355950	5010	5010	5010	5010	0
283	20230612	153700	473355950	5010	5010	5010	5010	0
284	20230612	153600	473355950	5010	5010	5010	5010	0
285	20230612	153500	473355950	5010	5010	5010	5010	0
286	20230612	153400	473355950	5010	5010	5010	5010	0
287	20230612	153300	473355950	5010	5010	5010	5010	0
288	20230612	153200	473355950	5010	5010	5010	5010	0
289	20230612	153100	473355950	5010	5010	5010	5010	0
290	20230612	153000	473355950	5010	5010	5010	5010	3513
291	20230612	152900	455755820	5000	5000	5000	5000	0
292	20230612	152800	455755820	5000	5000	5000	5000	0
293	20230612	152700	455755820	5000	5000	5000	5000	0
294	20230612	152600	455755820	5000	5000	5000	5000	0
295	20230612	152500	455755820	5000	5000	5000	5000	0
296	20230612	152400	455755820	5000	5000	5000	5000	0
297	20230612	152300	455755820	5000	5000	5000	5000	0
298	20230612	152200	455755820	5000	5000	5000	5000	0
299	20230612	152100	455755820	5000	5000	5000	5000	0
300	20230612	152000	455755820	5000	5000	5000	5000	0
301	20230612	151900	455755820	5000	5000	5000	5000	42
302	20230612	151800	455545820	5000	5000	5000	5000	771
303	20230612	151700	451690820	5000	5000	5010	5000	4795
304	20230612	151600	427715810	5000	5010	5010	5000	900
305	20230612	151500	423215410	5010	5010	5010	5010	530
306	20230612	151400	420560110	5010	5010	5010	5010	0
307	20230612	151300	420560110	5010	5010	5010	5010	0
308	20230612	151200	420560110	5010	5010	5010	5010	0
309	20230612	151100	420560110	5010	5010	5010	5010	83
310	20230612	151000	420144280	5010	5010	5010	5010	296
311	20230612	150900	418661320	5000	5000	5000	5000	26
312	20230612	150800	418531320	5000	5000	5000	5000	720
313	20230612	150700	414931320	5000	5000	5000	5000	0
314	20230612	150600	414931320	5000	5000	5000	5000	0
315	20230612	150500	414931320	5000	5000	5000	5000	0
316	20230612	150400	414931320	5000	5000	5000	5000	40
317	20230612	150300	414731320	5000	5000	5000	5000	66
318	20230612	150200	414401320	5000	5000	5000	5000	1044
319	20230612	150100	409181320	5000	5000	5000	5000	202
320	20230612	150000	408171320	5010	5010	5010	5010	0
321	20230612	145900	408171320	5010	5010	5010	5010	0
322	20230612	145800	408171320	5010	5010	5010	5010	0
323	20230612	145700	408171320	5010	5010	5010	5010	1
324	20230612	145600	408166310	5010	5000	5010	5000	272
325	20230612	145500	406805810	5010	5010	5020	5010	209
326	20230612	145400	405757630	5000	5000	5000	5000	23
327	20230612	145300	405642630	5000	5000	5000	5000	158
328	20230612	145200	404852630	5000	5000	5000	5000	483
329	20230612	145100	402437630	5000	5000	5000	5000	0
330	20230612	145000	402437630	5000	5000	5000	5000	2
331	20230612	144900	402427630	5000	5000	5000	5000	0
332	20230612	144800	402427630	5000	5000	5000	5000	1
333	20230612	144700	402422630	5000	5000	5000	5000	1
334	20230612	144600	402417630	5000	5000	5000	5000	0
335	20230612	144500	402417630	5000	5000	5000	5000	20
336	20230612	144400	402317630	5010	5010	5010	5010	490
337	20230612	144300	399862730	5010	5010	5010	5010	10
338	20230612	144200	399812630	4995	4995	4995	4995	150
339	20230612	144100	399063380	4995	4995	4995	4995	131
340	20230612	144000	398409035	4995	4995	4995	4995	0
341	20230612	143900	398409035	4995	4995	4995	4995	1683
342	20230612	143800	390002450	4995	4995	4995	4995	396
343	20230612	143700	388024430	4995	4995	4995	4995	0
344	20230612	143600	388024430	4995	5000	5000	4995	3611
345	20230612	143500	369979290	5000	5000	5000	5000	99
346	20230612	143400	369484290	5000	5000	5000	5000	100
347	20230612	143300	368984290	5000	5000	5000	5000	0
348	20230612	143200	368984290	5000	5000	5000	5000	500
349	20230612	143100	366484290	5000	5000	5000	5000	0
350	20230612	143000	366484290	5000	5000	5000	5000	0
351	20230612	142900	366484290	5000	5000	5000	5000	0
352	20230612	142800	366484290	5000	5000	5000	5000	200
353	20230612	142700	365484290	5000	5000	5000	5000	0
354	20230612	142600	365484290	5000	5000	5000	5000	0
355	20230612	142500	365484290	5000	5000	5000	5000	0
356	20230612	142400	365484290	5000	5000	5000	5000	0
357	20230612	142300	365484290	5000	5000	5000	5000	0
358	20230612	142200	365484290	5000	5000	5000	5000	0
359	20230612	142100	365484290	5000	5000	5000	5000	0
360	20230612	142000	365484290	5000	5000	5000	5000	324
361	20230612	141900	363864290	5000	5000	5000	5000	0
362	20230612	141800	363864290	5000	5000	5000	5000	177
363	20230612	141700	362979290	5000	5000	5000	5000	0
364	20230612	141600	362979290	5000	5010	5010	5000	2801
365	20230612	141500	348972440	5010	5010	5010	5010	0
366	20230612	141400	348972440	5010	5010	5010	5010	46
367	20230612	141300	348741980	5010	5010	5010	5010	45
368	20230612	141200	348516530	5010	5010	5010	5010	1217
369	20230612	141100	342419360	5020	5020	5020	5020	0
370	20230612	141000	342419360	5020	5020	5020	5020	0
371	20230612	140900	342419360	5020	5020	5020	5020	0
372	20230612	140800	342419360	5020	5020	5020	5020	0
373	20230612	140700	342419360	5020	5020	5020	5020	0
374	20230612	140600	342419360	5020	5020	5020	5020	0
375	20230612	140500	342419360	5020	5020	5020	5020	0
376	20230612	140400	342419360	5020	5020	5020	5020	55
377	20230612	140300	342143260	5020	5020	5020	5020	10
378	20230612	140200	342093060	5020	5020	5020	5020	0
379	20230612	140100	342093060	5020	5020	5020	5020	0
380	20230612	140000	342093060	5020	5020	5020	5020	0
381	20230612	135900	342093060	5020	5020	5020	5020	0
382	20230612	135800	342093060	5020	5020	5020	5020	0
383	20230612	135700	342093060	5020	5020	5020	5020	0
384	20230612	135600	342093060	5020	5020	5020	5020	0
385	20230612	135500	342093060	5020	5020	5020	5020	0
386	20230612	135400	342093060	5020	5020	5020	5020	0
387	20230612	135300	342093060	5020	5020	5020	5020	0
388	20230612	135200	342093060	5020	5020	5020	5020	0
389	20230612	135100	342093060	5020	5020	5020	5020	0
390	20230612	135000	342093060	5020	5020	5020	5020	0
391	20230612	134900	342093060	5020	5020	5020	5020	0
392	20230612	134800	342093060	5020	5020	5020	5020	0
393	20230612	134700	342093060	5020	5020	5020	5020	0
394	20230612	134600	342093060	5020	5020	5020	5020	0
395	20230612	134500	342093060	5020	5020	5020	5020	0
396	20230612	134400	342093060	5020	5020	5020	5020	200
397	20230612	134300	341089060	5010	5010	5010	5010	0
398	20230612	134200	341089060	5010	5010	5010	5010	2
399	20230612	134100	341079040	5020	5020	5020	5020	0
400	20230612	134000	341079040	5020	5020	5020	5020	0
401	20230612	133900	341079040	5020	5020	5020	5020	0
402	20230612	133800	341079040	5020	5020	5020	5020	0
403	20230612	133700	341079040	5020	5020	5020	5010	192
404	20230612	133600	340116070	5020	5030	5040	5020	2082
405	20230612	133500	329642800	5030	5030	5030	5030	589
406	20230612	133400	326680130	5030	5030	5030	5030	0
407	20230612	133300	326680130	5030	5030	5030	5030	0
408	20230612	133200	326680130	5030	5030	5030	5030	0
409	20230612	133100	326680130	5030	5030	5030	5030	190
410	20230612	133000	325724430	5030	5030	5030	5030	40
411	20230612	132900	325523230	5030	5030	5030	5030	0
412	20230612	132800	325523230	5030	5030	5030	5030	0
413	20230612	132700	325523230	5030	5030	5030	5030	19
414	20230612	132600	325427660	5040	5040	5040	5040	0
415	20230612	132500	325427660	5040	5040	5040	5040	520
416	20230612	132400	322806860	5020	5020	5020	5020	0
417	20230612	132300	322806860	5020	5020	5020	5020	556
418	20230612	132200	320015740	5010	5010	5010	5010	0
419	20230612	132100	320015740	5010	5010	5010	5010	150
420	20230612	132000	319264240	5020	5020	5020	5020	37
421	20230612	131900	319078500	5020	5020	5020	5020	0
422	20230612	131800	319078500	5020	5020	5020	5020	200
423	20230612	131700	318074500	5010	5010	5010	5010	0
424	20230612	131600	318074500	5010	5010	5010	5010	1
425	20230612	131500	318069490	5010	5010	5010	5010	0
426	20230612	131400	318069490	5010	5010	5010	5010	0
427	20230612	131300	318069490	5010	5010	5010	5010	0
428	20230612	131200	318069490	5010	5030	5030	5010	1015
429	20230612	131100	312980220	5020	5020	5020	5020	0
430	20230612	131000	312980220	5020	5020	5020	5020	0
431	20230612	130900	312980220	5020	5020	5020	5020	0
432	20230612	130800	312980220	5020	5020	5020	5020	3
433	20230612	130700	312965160	5020	5020	5020	5020	0
434	20230612	130600	312965160	5020	5020	5020	5020	0
435	20230612	130500	312965160	5020	5020	5020	5020	0
436	20230612	130400	312965160	5020	5020	5020	5020	0
437	20230612	130300	312965160	5020	5020	5020	5020	27
438	20230612	130200	312829620	5030	5030	5030	5030	0
439	20230612	130100	312829620	5030	5030	5030	5030	0
440	20230612	130000	312829620	5030	5030	5030	5030	6
441	20230612	125900	312799440	5020	5020	5020	5020	1
442	20230612	125800	312794420	5020	5020	5020	5020	123
443	20230612	125700	312176960	5020	5020	5020	5020	154
444	20230612	125600	311403880	5020	5020	5020	5020	0
445	20230612	125500	311403880	5020	5020	5020	5020	0
446	20230612	125400	311403880	5020	5020	5020	5020	0
447	20230612	125300	311403880	5020	5020	5020	5020	0
448	20230612	125200	311403880	5020	5020	5020	5020	0
449	20230612	125100	311403880	5020	5020	5020	5020	0
450	20230612	125000	311403880	5020	5020	5020	5020	0
451	20230612	124900	311403880	5020	5020	5020	5020	160
452	20230612	124800	310600680	5020	5020	5020	5020	0
453	20230612	124700	310600680	5020	5030	5030	5020	323
454	20230612	124600	308978520	5030	5030	5030	5030	0
455	20230612	124500	308978520	5030	5030	5030	5030	0
456	20230612	124400	308978520	5030	5030	5030	5030	1
457	20230612	124300	308973490	5030	5030	5030	5030	0
458	20230612	124200	308973490	5030	5030	5030	5030	3
459	20230612	124100	308958400	5040	5040	5040	5040	641
460	20230612	124000	305727760	5030	5030	5030	5030	0
461	20230612	123900	305727760	5030	5020	5030	5020	305
462	20230612	123800	304195970	5010	5010	5010	5010	0
463	20230612	123700	304195970	5010	5010	5010	5010	0
464	20230612	123600	304195970	5010	5010	5010	5010	0
465	20230612	123500	304195970	5010	5010	5010	5010	0
466	20230612	123400	304195970	5010	5010	5010	5010	0
467	20230612	123300	304195970	5010	5010	5010	5010	10
468	20230612	123200	304145870	5010	5010	5010	5010	500
469	20230612	123100	301640870	5010	5010	5010	5010	0
470	20230612	123000	301640870	5010	5010	5010	5010	20
471	20230612	122900	301540670	5010	5010	5010	5010	0
472	20230612	122800	301540670	5010	5010	5010	5010	0
473	20230612	122700	301540670	5010	5010	5010	5010	0
474	20230612	122600	301540670	5010	5010	5010	5010	25
475	20230612	122500	301415420	5010	5010	5010	5010	204
476	20230612	122400	300393380	5010	5010	5010	5010	426
477	20230612	122300	298259120	5010	5010	5010	5010	7
478	20230612	122200	298224050	5010	5010	5010	5010	199
479	20230612	122100	297227060	5020	5020	5020	5020	0
480	20230612	122000	297227060	5020	5020	5020	5020	102
481	20230612	121900	296715020	5010	5010	5010	5010	34
482	20230612	121800	296544680	5010	5010	5010	5010	0
483	20230612	121700	296544680	5010	5010	5010	5010	0
484	20230612	121600	296544680	5010	5010	5010	5010	0
485	20230612	121500	296544680	5010	5010	5010	5010	10
486	20230612	121400	296494580	5020	5020	5020	5020	0
487	20230612	121300	296494580	5020	5020	5020	5020	2
488	20230612	121200	296484540	5010	5010	5010	5010	22
489	20230612	121100	296374320	5010	5010	5010	5010	0
490	20230612	121000	296374320	5010	5010	5010	5010	0
491	20230612	120900	296374320	5010	5010	5010	5010	0
492	20230612	120800	296374320	5010	5010	5010	5010	15
493	20230612	120700	296299170	5010	5010	5010	5010	0
494	20230612	120600	296299170	5010	5010	5010	5010	10
495	20230612	120500	296249070	5010	5010	5010	5010	0
496	20230612	120400	296249070	5010	5010	5010	5010	0
497	20230612	120300	296249070	5010	5010	5010	5010	0
498	20230612	120200	296249070	5010	5010	5010	5010	1
499	20230612	120100	296244060	5010	5010	5010	5010	13
500	20230612	120000	296178930	5010	5000	5010	5000	19
501	20230612	115900	296083920	5000	5000	5000	5000	12
502	20230612	115800	296023920	5010	5010	5010	5010	1
503	20230612	115700	296018910	5010	5010	5010	5010	0
504	20230612	115600	296018910	5010	5010	5010	5010	0
505	20230612	115500	296018910	5010	5010	5010	5010	2
506	20230612	115400	296008890	5000	5000	5000	5000	0
507	20230612	115300	296008890	5000	5000	5000	5000	0
508	20230612	115200	296008890	5000	5000	5000	5000	0
509	20230612	115100	296008890	5000	5000	5000	5000	196
510	20230612	115000	295028890	5000	5000	5000	5000	12
511	20230612	114900	294968890	5000	5000	5000	5000	0
512	20230612	114800	294968890	5000	5000	5000	5000	0
513	20230612	114700	294968890	5000	5000	5000	5000	234
514	20230612	114600	293798890	5020	5020	5020	5020	0
515	20230612	114500	293798890	5020	5020	5020	5020	102
516	20230612	114400	293286850	5000	5010	5010	5000	493
517	20230612	114300	290818420	5020	5020	5020	5020	0
518	20230612	114200	290818420	5020	5020	5020	5020	0
519	20230612	114100	290818420	5020	5020	5020	5020	0
520	20230612	114000	290818420	5020	5020	5020	5020	21
521	20230612	113900	290713000	5020	5010	5020	5010	126
522	20230612	113800	290081150	5010	5020	5020	5010	201
523	20230612	113700	289074130	5010	5010	5010	5010	0
524	20230612	113600	289074130	5010	5010	5010	5010	8
525	20230612	113500	289034050	5010	5010	5010	5010	8
526	20230612	113400	288993970	5010	5020	5020	5010	207
527	20230612	113300	287954900	5030	5030	5030	5030	11
528	20230612	113200	287899570	5000	5000	5000	5000	0
529	20230612	113100	287899570	5000	5000	5000	5000	0
530	20230612	113000	287899570	5000	5000	5000	5000	111
531	20230612	112900	287344570	5000	5000	5000	5000	0
532	20230612	112800	287344570	5000	5000	5000	5000	0
533	20230612	112700	287344570	5000	5000	5000	5000	2
534	20230612	112600	287334570	5000	5000	5000	5000	50
535	20230612	112500	287084570	5000	5000	5000	5000	0
536	20230612	112400	287084570	5000	5000	5000	5000	0
537	20230612	112300	287084570	5000	5000	5000	5000	0
538	20230612	112200	287084570	5000	5010	5010	5000	1427
539	20230612	112100	279947990	5010	5010	5010	5010	0
540	20230612	112000	279947990	5010	5020	5020	5010	1902
541	20230612	111900	270412120	5020	5020	5020	5020	0
542	20230612	111800	270412120	5020	5020	5020	5020	0
543	20230612	111700	270412120	5020	5020	5020	5020	0
544	20230612	111600	270412120	5020	5020	5020	5020	0
545	20230612	111500	270412120	5020	5020	5020	5020	60
546	20230612	111400	270110920	5020	5020	5020	5020	100
547	20230612	111300	269608920	5020	5020	5020	5020	0
548	20230612	111200	269608920	5020	5020	5020	5020	0
549	20230612	111100	269608920	5020	5020	5020	5020	80
550	20230612	111000	269207320	5020	5020	5020	5020	511
551	20230612	110900	266642100	5020	5020	5020	5020	1
552	20230612	110800	266637080	5040	5040	5040	5040	200
553	20230612	110700	265629080	5030	5030	5030	5030	96
554	20230612	110600	265146200	5030	5030	5030	5030	40
555	20230612	110500	264945000	5030	5030	5030	5030	0
556	20230612	110400	264945000	5030	5030	5030	5030	0
557	20230612	110300	264945000	5030	5040	5040	5030	21
558	20230612	110200	264839360	5040	5040	5040	5040	0
559	20230612	110100	264839360	5040	5050	5050	5040	19
560	20230612	110000	264743500	5050	5020	5050	5020	10
561	20230612	105900	264693030	5010	5040	5040	5010	2000
562	20230612	105800	254651310	5040	5040	5040	5040	10
563	20230612	105700	254600910	5040	5040	5040	5040	0
564	20230612	105600	254600910	5040	5040	5040	5040	0
565	20230612	105500	254600910	5040	5040	5040	5040	1046
566	20230612	105400	249329070	5040	5040	5040	5040	0
567	20230612	105300	249329070	5040	5040	5040	5040	0
568	20230612	105200	249329070	5040	5040	5040	5040	1
569	20230612	105100	249324030	5040	5050	5050	5040	835
570	20230612	105000	245115300	5050	5050	5050	5050	0
571	20230612	104900	245115300	5050	5050	5050	5050	49
572	20230612	104800	244867850	5060	5060	5060	5060	0
573	20230612	104700	244867850	5060	5060	5060	5060	0
574	20230612	104600	244867850	5060	5060	5060	5060	22
575	20230612	104500	244756530	5060	5060	5060	5060	0
576	20230612	104400	244756530	5060	5060	5060	5060	1
577	20230612	104300	244751470	5070	5070	5070	5070	2
578	20230612	104200	244741330	5050	5050	5050	5050	0
579	20230612	104100	244741330	5050	5050	5050	5050	40
580	20230612	104000	244539330	5040	5040	5040	5040	0
581	20230612	103900	244539330	5040	5040	5040	5040	1
582	20230612	103800	244534290	5040	5040	5040	5040	416
583	20230612	103700	242437650	5040	5040	5040	5040	686
584	20230612	103600	238980210	5050	5080	5080	5050	1107
585	20230612	103500	233363330	5080	5080	5080	5080	20
586	20230612	103400	233261730	5060	5060	5060	5060	1
587	20230612	103300	233256670	5050	5070	5070	5050	13
588	20230612	103200	233190820	5070	5070	5070	5060	101
589	20230612	103100	232678810	5070	5060	5070	5060	1554
590	20230612	103000	224802250	5060	5060	5060	5050	526
591	20230612	102900	222142950	5070	5070	5070	5070	75
592	20230612	102800	221762700	5070	5060	5070	5060	867
593	20230612	102700	217367330	5060	5060	5060	5060	51
594	20230612	102600	217109270	5060	5060	5060	5060	236
595	20230612	102500	215915110	5060	5060	5060	5060	98
596	20230612	102400	215419230	5060	5060	5060	5060	80
597	20230612	102300	215014430	5050	5050	5050	5050	0
598	20230612	102200	215014430	5050	5050	5050	5050	15
599	20230612	102100	214938680	5060	5070	5070	5060	2783
600	20230612	102000	200846820	5060	5060	5060	5060	654
601	20230612	101900	197537580	5060	5050	5060	5050	1382
602	20230612	101800	190552940	5050	5050	5050	5050	1
603	20230612	101700	190547890	5040	5040	5040	5040	370
604	20230612	101600	188683090	5050	5050	5050	5050	301
605	20230612	101500	187163040	5050	5050	5050	5050	23
606	20230612	101400	187046890	5050	5050	5050	5050	0
607	20230612	101300	187046890	5050	5030	5050	5030	202
608	20230612	101200	186030790	5040	5040	5040	5040	50
609	20230612	101100	185778790	5030	5030	5030	5030	0
610	20230612	101000	185778790	5030	5030	5030	5030	281
611	20230612	100900	184365360	5020	5020	5020	5020	18
612	20230612	100800	184275000	5020	5020	5020	5020	0
613	20230612	100700	184275000	5020	5020	5020	5020	10
614	20230612	100600	184224800	5010	5010	5010	5010	1782
615	20230612	100500	175296980	5010	5010	5010	5010	400
616	20230612	100400	173292980	5010	5020	5020	5010	157
617	20230612	100300	172505330	5030	5030	5030	5030	32
618	20230612	100200	172344370	5010	5010	5010	5010	0
619	20230612	100100	172344370	5010	5030	5030	5010	317
620	20230612	100000	170756100	5030	5030	5030	5030	0
621	20230612	095900	170756100	5030	5030	5030	5030	5
622	20230612	095800	170730950	5010	5010	5010	5010	104
623	20230612	095700	170209910	5010	5020	5020	5010	230
624	20230612	095600	169057310	5030	5020	5030	5010	199
625	20230612	095500	168059720	5030	5030	5030	5030	19
626	20230612	095400	167964150	5020	5020	5020	5020	72
627	20230612	095300	167602710	5030	5030	5030	5030	0
628	20230612	095200	167602710	5030	5030	5030	5030	0
629	20230612	095100	167602710	5030	5030	5030	5030	27
630	20230612	095000	167466900	5020	5020	5020	5020	138
631	20230612	094900	166774140	5010	5010	5010	5010	0
632	20230612	094800	166774140	5010	5010	5010	5010	111
633	20230612	094700	166218030	5010	5010	5010	5010	186
634	20230612	094600	165286170	5010	5010	5010	5010	938
635	20230612	094500	160586790	5010	5010	5010	5010	0
636	20230612	094400	160586790	5010	5010	5010	5010	0
637	20230612	094300	160586790	5010	5010	5010	5010	500
638	20230612	094200	158081790	5010	5010	5010	5010	48
639	20230612	094100	157841310	5020	5020	5020	5020	2
640	20230612	094000	157831270	5020	5020	5020	5020	20
641	20230612	093900	157730870	5010	5010	5010	5010	0
642	20230612	093800	157730870	5010	5010	5010	5010	135
643	20230612	093700	157054520	5010	5010	5010	5010	40
644	20230612	093600	156854120	5010	5010	5010	5010	1
645	20230612	093500	156849110	5000	5000	5000	5000	0
646	20230612	093400	156849110	5000	5000	5000	5000	200
647	20230612	093300	155849110	5000	5010	5010	5000	4321
648	20230612	093200	134213310	5010	5020	5020	5010	67
649	20230612	093100	133876990	5020	5020	5020	5020	0
650	20230612	093000	133876990	5020	5020	5020	5020	462
651	20230612	092900	131557750	5010	5010	5010	5010	986
652	20230612	092800	126617890	5010	5020	5020	5010	135
653	20230612	092700	125941180	5010	5010	5010	5010	206
654	20230612	092600	124909120	5020	5010	5020	5010	848
655	20230612	092500	120659970	5020	5020	5020	5020	314
656	20230612	092400	119083690	5020	5020	5020	5020	171
657	20230612	092300	118225270	5020	5020	5020	5020	0
658	20230612	092200	118225270	5020	5020	5020	5020	486
659	20230612	092100	115785550	5020	5020	5020	5020	10
660	20230612	092000	115735350	5020	5030	5030	5020	375
661	20230612	091900	113851550	5020	5020	5020	5020	57
662	20230612	091800	113565410	5020	5020	5020	5020	0
663	20230612	091700	113565410	5020	5030	5030	5020	44
664	20230612	091600	113344410	5040	5030	5040	5030	24
665	20230612	091500	113223570	5030	5030	5030	5030	201
666	20230612	091400	112212540	5020	5020	5020	5020	891
667	20230612	091300	107739720	5010	5010	5010	5010	119
668	20230612	091200	107143530	5010	5010	5010	5000	398
669	20230612	091100	105149620	5000	5010	5010	5000	1510
670	20230612	091000	97599310	5010	5020	5020	5010	341
671	20230612	090900	95890390	5010	5010	5010	5010	93
672	20230612	090800	95424460	5000	5000	5000	5000	0
673	20230612	090700	95424460	5000	5000	5000	5000	2025
674	20230612	090600	85299460	5000	5030	5030	5000	1303
675	20230612	090500	78745460	5030	5010	5030	5000	1239
676	20230612	090400	72538250	5000	4995	5010	4995	5068
677	20230612	090300	47160580	4995	5000	5000	4995	1445
678	20230612	090200	39942695	4995	4995	4995	4990	3108
679	20230612	090100	24418735	4995	5020	5020	4995	1618
680	20230612	090000	16327780	5030	5050	5050	5030	3234