KissMeData/412350/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203100	91186546040	10030	10030	10030	10030	143
3	20230612	203000	91186546040	10030	10030	10030	10030	0
4	20230612	202900	91186546040	10030	10030	10030	10030	0
5	20230612	202800	91186546040	10030	10030	10030	10030	0
6	20230612	202700	91186546040	10030	10030	10030	10030	0
7	20230612	202600	91186546040	10030	10030	10030	10030	0
8	20230612	202500	91186546040	10030	10030	10030	10030	0
9	20230612	202400	91186546040	10030	10030	10030	10030	0
10	20230612	202300	91186546040	10030	10030	10030	10030	0
11	20230612	202200	91186546040	10030	10030	10030	10030	0
12	20230612	202100	91186546040	10030	10030	10030	10030	0
13	20230612	202000	91186546040	10030	10030	10030	10030	0
14	20230612	201900	91186546040	10030	10030	10030	10030	0
15	20230612	201800	91186546040	10030	10030	10030	10030	0
16	20230612	201700	91186546040	10030	10030	10030	10030	0
17	20230612	201600	91186546040	10030	10030	10030	10030	0
18	20230612	201500	91186546040	10030	10030	10030	10030	0
19	20230612	201400	91186546040	10030	10030	10030	10030	0
20	20230612	201300	91186546040	10030	10030	10030	10030	0
21	20230612	201200	91186546040	10030	10030	10030	10030	0
22	20230612	201100	91186546040	10030	10030	10030	10030	0
23	20230612	201000	91186546040	10030	10030	10030	10030	0
24	20230612	200900	91186546040	10030	10030	10030	10030	0
25	20230612	200800	91186546040	10030	10030	10030	10030	0
26	20230612	200700	91186546040	10030	10030	10030	10030	0
27	20230612	200600	91186546040	10030	10030	10030	10030	0
28	20230612	200500	91186546040	10030	10030	10030	10030	0
29	20230612	200400	91186546040	10030	10030	10030	10030	0
30	20230612	200300	91186546040	10030	10030	10030	10030	0
31	20230612	200200	91186546040	10030	10030	10030	10030	0
32	20230612	200100	91186546040	10030	10030	10030	10030	143
33	20230612	200000	91186546040	10030	10030	10030	10030	0
34	20230612	195900	91186546040	10030	10030	10030	10030	0
35	20230612	195800	91186546040	10030	10030	10030	10030	0
36	20230612	195700	91186546040	10030	10030	10030	10030	0
37	20230612	195600	91186546040	10030	10030	10030	10030	0
38	20230612	195500	91186546040	10030	10030	10030	10030	0
39	20230612	195400	91186546040	10030	10030	10030	10030	0
40	20230612	195300	91186546040	10030	10030	10030	10030	0
41	20230612	195200	91186546040	10030	10030	10030	10030	0
42	20230612	195100	91186546040	10030	10030	10030	10030	0
43	20230612	195000	91186546040	10030	10030	10030	10030	0
44	20230612	194900	91186546040	10030	10030	10030	10030	0
45	20230612	194800	91186546040	10030	10030	10030	10030	0
46	20230612	194700	91186546040	10030	10030	10030	10030	0
47	20230612	194600	91186546040	10030	10030	10030	10030	0
48	20230612	194500	91186546040	10030	10030	10030	10030	0
49	20230612	194400	91186546040	10030	10030	10030	10030	0
50	20230612	194300	91186546040	10030	10030	10030	10030	0
51	20230612	194200	91186546040	10030	10030	10030	10030	0
52	20230612	194100	91186546040	10030	10030	10030	10030	0
53	20230612	194000	91186546040	10030	10030	10030	10030	0
54	20230612	193900	91186546040	10030	10030	10030	10030	0
55	20230612	193800	91186546040	10030	10030	10030	10030	0
56	20230612	193700	91186546040	10030	10030	10030	10030	0
57	20230612	193600	91186546040	10030	10030	10030	10030	0
58	20230612	193500	91186546040	10030	10030	10030	10030	0
59	20230612	193400	91186546040	10030	10030	10030	10030	0
60	20230612	193300	91186546040	10030	10030	10030	10030	0
61	20230612	193200	91186546040	10030	10030	10030	10030	0
62	20230612	193100	91186546040	10030	10030	10030	10030	143
63	20230612	193000	91186546040	10030	10030	10030	10030	0
64	20230612	192900	91186546040	10030	10030	10030	10030	0
65	20230612	192800	91186546040	10030	10030	10030	10030	0
66	20230612	192700	91186546040	10030	10030	10030	10030	0
67	20230612	192600	91186546040	10030	10030	10030	10030	0
68	20230612	192500	91186546040	10030	10030	10030	10030	0
69	20230612	192400	91186546040	10030	10030	10030	10030	0
70	20230612	192300	91186546040	10030	10030	10030	10030	0
71	20230612	192200	91186546040	10030	10030	10030	10030	0
72	20230612	192100	91186546040	10030	10030	10030	10030	0
73	20230612	192000	91186546040	10030	10030	10030	10030	0
74	20230612	191900	91186546040	10030	10030	10030	10030	0
75	20230612	191800	91186546040	10030	10030	10030	10030	0
76	20230612	191700	91186546040	10030	10030	10030	10030	0
77	20230612	191600	91186546040	10030	10030	10030	10030	0
78	20230612	191500	91186546040	10030	10030	10030	10030	0
79	20230612	191400	91186546040	10030	10030	10030	10030	0
80	20230612	191300	91186546040	10030	10030	10030	10030	0
81	20230612	191200	91186546040	10030	10030	10030	10030	0
82	20230612	191100	91186546040	10030	10030	10030	10030	0
83	20230612	191000	91186546040	10030	10030	10030	10030	0
84	20230612	190900	91186546040	10030	10030	10030	10030	0
85	20230612	190800	91186546040	10030	10030	10030	10030	0
86	20230612	190700	91186546040	10030	10030	10030	10030	0
87	20230612	190600	91186546040	10030	10030	10030	10030	0
88	20230612	190500	91186546040	10030	10030	10030	10030	0
89	20230612	190400	91186546040	10030	10030	10030	10030	0
90	20230612	190300	91186546040	10030	10030	10030	10030	0
91	20230612	190200	91186546040	10030	10030	10030	10030	0
92	20230612	190100	91186546040	10030	10030	10030	10030	143
93	20230612	190000	91186546040	10030	10030	10030	10030	0
94	20230612	185900	91186546040	10030	10030	10030	10030	0
95	20230612	185800	91186546040	10030	10030	10030	10030	0
96	20230612	185700	91186546040	10030	10030	10030	10030	0
97	20230612	185600	91186546040	10030	10030	10030	10030	0
98	20230612	185500	91186546040	10030	10030	10030	10030	0
99	20230612	185400	91186546040	10030	10030	10030	10030	0
100	20230612	185300	91186546040	10030	10030	10030	10030	0
101	20230612	185200	91186546040	10030	10030	10030	10030	0
102	20230612	185100	91186546040	10030	10030	10030	10030	0
103	20230612	185000	91186546040	10030	10030	10030	10030	0
104	20230612	184900	91186546040	10030	10030	10030	10030	0
105	20230612	184800	91186546040	10030	10030	10030	10030	0
106	20230612	184700	91186546040	10030	10030	10030	10030	0
107	20230612	184600	91186546040	10030	10030	10030	10030	0
108	20230612	184500	91186546040	10030	10030	10030	10030	0
109	20230612	184400	91186546040	10030	10030	10030	10030	0
110	20230612	184300	91186546040	10030	10030	10030	10030	0
111	20230612	184200	91186546040	10030	10030	10030	10030	0
112	20230612	184100	91186546040	10030	10030	10030	10030	0
113	20230612	184000	91186546040	10030	10030	10030	10030	0
114	20230612	183900	91186546040	10030	10030	10030	10030	0
115	20230612	183800	91186546040	10030	10030	10030	10030	0
116	20230612	183700	91186546040	10030	10030	10030	10030	0
117	20230612	183600	91186546040	10030	10030	10030	10030	0
118	20230612	183500	91186546040	10030	10030	10030	10030	0
119	20230612	183400	91186546040	10030	10030	10030	10030	0
120	20230612	183300	91186546040	10030	10030	10030	10030	0
121	20230612	183200	91186546040	10030	10030	10030	10030	0
122	20230612	183100	91186546040	10030	10030	10030	10030	143
123	20230612	183000	91186546040	10030	10030	10030	10030	0
124	20230612	182900	91186546040	10030	10030	10030	10030	0
125	20230612	182800	91186546040	10030	10030	10030	10030	0
126	20230612	182700	91186546040	10030	10030	10030	10030	0
127	20230612	182600	91186546040	10030	10030	10030	10030	0
128	20230612	182500	91186546040	10030	10030	10030	10030	0
129	20230612	182400	91186546040	10030	10030	10030	10030	0
130	20230612	182300	91186546040	10030	10030	10030	10030	0
131	20230612	182200	91186546040	10030	10030	10030	10030	0
132	20230612	182100	91186546040	10030	10030	10030	10030	0
133	20230612	182000	91186546040	10030	10030	10030	10030	0
134	20230612	181900	91186546040	10030	10030	10030	10030	0
135	20230612	181800	91186546040	10030	10030	10030	10030	0
136	20230612	181700	91186546040	10030	10030	10030	10030	0
137	20230612	181600	91186546040	10030	10030	10030	10030	0
138	20230612	181500	91186546040	10030	10030	10030	10030	0
139	20230612	181400	91186546040	10030	10030	10030	10030	0
140	20230612	181300	91186546040	10030	10030	10030	10030	0
141	20230612	181200	91186546040	10030	10030	10030	10030	0
142	20230612	181100	91186546040	10030	10030	10030	10030	0
143	20230612	181000	91186546040	10030	10030	10030	10030	0
144	20230612	180900	91186546040	10030	10030	10030	10030	0
145	20230612	180800	91186546040	10030	10030	10030	10030	0
146	20230612	180700	91186546040	10030	10030	10030	10030	0
147	20230612	180600	91186546040	10030	10030	10030	10030	0
148	20230612	180500	91186546040	10030	10030	10030	10030	0
149	20230612	180400	91186546040	10030	10030	10030	10030	0
150	20230612	180300	91186546040	10030	10030	10030	10030	0
151	20230612	180200	91186546040	10030	10030	10030	10030	0
152	20230612	180100	91186546040	10030	10030	10030	10030	143
153	20230612	180000	91186546040	10030	10030	10030	10030	0
154	20230612	175900	91186546040	10030	10030	10030	10030	0
155	20230612	175800	91186546040	10030	10030	10030	10030	0
156	20230612	175700	91186546040	10030	10030	10030	10030	0
157	20230612	175600	91186546040	10030	10030	10030	10030	0
158	20230612	175500	91186546040	10030	10030	10030	10030	0
159	20230612	175400	91186546040	10030	10030	10030	10030	0
160	20230612	175300	91186546040	10030	10030	10030	10030	0
161	20230612	175200	91186546040	10030	10030	10030	10030	0
162	20230612	175100	91186546040	10030	10030	10030	10030	0
163	20230612	175000	91186546040	10030	10030	10030	10030	0
164	20230612	174900	91186546040	10030	10030	10030	10030	0
165	20230612	174800	91186546040	10030	10030	10030	10030	0
166	20230612	174700	91186546040	10030	10030	10030	10030	0
167	20230612	174600	91186546040	10030	10030	10030	10030	0
168	20230612	174500	91186546040	10030	10030	10030	10030	0
169	20230612	174400	91186546040	10030	10030	10030	10030	0
170	20230612	174300	91186546040	10030	10030	10030	10030	0
171	20230612	174200	91186546040	10030	10030	10030	10030	0
172	20230612	174100	91186546040	10030	10030	10030	10030	0
173	20230612	174000	91186546040	10030	10030	10030	10030	0
174	20230612	173900	91186546040	10030	10030	10030	10030	0
175	20230612	173800	91186546040	10030	10030	10030	10030	0
176	20230612	173700	91186546040	10030	10030	10030	10030	0
177	20230612	173600	91186546040	10030	10030	10030	10030	0
178	20230612	173500	91186546040	10030	10030	10030	10030	0
179	20230612	173400	91186546040	10030	10030	10030	10030	0
180	20230612	173300	91186546040	10030	10030	10030	10030	0
181	20230612	173200	91186546040	10030	10030	10030	10030	0
182	20230612	173100	91186546040	10030	10030	10030	10030	143
183	20230612	173000	91186546040	10030	10030	10030	10030	0
184	20230612	172900	91186546040	10030	10030	10030	10030	0
185	20230612	172800	91186546040	10030	10030	10030	10030	0
186	20230612	172700	91186546040	10030	10030	10030	10030	0
187	20230612	172600	91186546040	10030	10030	10030	10030	0
188	20230612	172500	91186546040	10030	10030	10030	10030	0
189	20230612	172400	91186546040	10030	10030	10030	10030	0
190	20230612	172300	91186546040	10030	10030	10030	10030	0
191	20230612	172200	91186546040	10030	10030	10030	10030	0
192	20230612	172100	91186546040	10030	10030	10030	10030	0
193	20230612	172000	91186546040	10030	10030	10030	10030	0
194	20230612	171900	91186546040	10030	10030	10030	10030	0
195	20230612	171800	91186546040	10030	10030	10030	10030	0
196	20230612	171700	91186546040	10030	10030	10030	10030	0
197	20230612	171600	91186546040	10030	10030	10030	10030	0
198	20230612	171500	91186546040	10030	10030	10030	10030	0
199	20230612	171400	91186546040	10030	10030	10030	10030	0
200	20230612	171300	91186546040	10030	10030	10030	10030	0
201	20230612	171200	91186546040	10030	10030	10030	10030	0
202	20230612	171100	91186546040	10030	10030	10030	10030	0
203	20230612	171000	91186546040	10030	10030	10030	10030	0
204	20230612	170900	91186546040	10030	10030	10030	10030	0
205	20230612	170800	91186546040	10030	10030	10030	10030	0
206	20230612	170700	91186546040	10030	10030	10030	10030	0
207	20230612	170600	91186546040	10030	10030	10030	10030	0
208	20230612	170500	91186546040	10030	10030	10030	10030	0
209	20230612	170400	91186546040	10030	10030	10030	10030	0
210	20230612	170300	91186546040	10030	10030	10030	10030	0
211	20230612	170200	91186546040	10030	10030	10030	10030	0
212	20230612	170100	91186546040	10030	10030	10030	10030	143
213	20230612	170000	91186546040	10030	10030	10030	10030	0
214	20230612	165900	91186546040	10030	10030	10030	10030	0
215	20230612	165800	91186546040	10030	10030	10030	10030	0
216	20230612	165700	91186546040	10030	10030	10030	10030	0
217	20230612	165600	91186546040	10030	10030	10030	10030	0
218	20230612	165500	91186546040	10030	10030	10030	10030	0
219	20230612	165400	91186546040	10030	10030	10030	10030	0
220	20230612	165300	91186546040	10030	10030	10030	10030	0
221	20230612	165200	91186546040	10030	10030	10030	10030	0
222	20230612	165100	91186546040	10030	10030	10030	10030	0
223	20230612	165000	91186546040	10030	10030	10030	10030	0
224	20230612	164900	91186546040	10030	10030	10030	10030	0
225	20230612	164800	91186546040	10030	10030	10030	10030	0
226	20230612	164700	91186546040	10030	10030	10030	10030	0
227	20230612	164600	91186546040	10030	10030	10030	10030	0
228	20230612	164500	91186546040	10030	10030	10030	10030	0
229	20230612	164400	91186546040	10030	10030	10030	10030	0
230	20230612	164300	91186546040	10030	10030	10030	10030	0
231	20230612	164200	91186546040	10030	10030	10030	10030	0
232	20230612	164100	91186546040	10030	10030	10030	10030	0
233	20230612	164000	91186546040	10030	10030	10030	10030	0
234	20230612	163900	91186546040	10030	10030	10030	10030	0
235	20230612	163800	91186546040	10030	10030	10030	10030	0
236	20230612	163700	91186546040	10030	10030	10030	10030	0
237	20230612	163600	91186546040	10030	10030	10030	10030	0
238	20230612	163500	91186546040	10030	10030	10030	10030	0
239	20230612	163400	91186546040	10030	10030	10030	10030	0
240	20230612	163300	91186546040	10030	10030	10030	10030	0
241	20230612	163200	91186546040	10030	10030	10030	10030	0
242	20230612	163100	91186546040	10030	10030	10030	10030	143
243	20230612	163000	91186546040	10030	10030	10030	10030	0
244	20230612	162900	91186546040	10030	10030	10030	10030	0
245	20230612	162800	91186546040	10030	10030	10030	10030	0
246	20230612	162700	91186546040	10030	10030	10030	10030	0
247	20230612	162600	91186546040	10030	10030	10030	10030	0
248	20230612	162500	91186546040	10030	10030	10030	10030	0
249	20230612	162400	91186546040	10030	10030	10030	10030	0
250	20230612	162300	91186546040	10030	10030	10030	10030	0
251	20230612	162200	91186546040	10030	10030	10030	10030	0
252	20230612	162100	91186546040	10030	10030	10030	10030	0
253	20230612	162000	91186546040	10030	10030	10030	10030	0
254	20230612	161900	91186546040	10030	10030	10030	10030	0
255	20230612	161800	91186546040	10030	10030	10030	10030	0
256	20230612	161700	91186546040	10030	10030	10030	10030	0
257	20230612	161600	91186546040	10030	10030	10030	10030	0
258	20230612	161500	91186546040	10030	10030	10030	10030	0
259	20230612	161400	91186546040	10030	10030	10030	10030	0
260	20230612	161300	91186546040	10030	10030	10030	10030	0
261	20230612	161200	91186546040	10030	10030	10030	10030	0
262	20230612	161100	91186546040	10030	10030	10030	10030	0
263	20230612	161000	91186546040	10030	10030	10030	10030	0
264	20230612	160900	91186546040	10030	10030	10030	10030	0
265	20230612	160800	91186546040	10030	10030	10030	10030	0
266	20230612	160700	91186546040	10030	10030	10030	10030	0
267	20230612	160600	91186546040	10030	10030	10030	10030	0
268	20230612	160500	91186546040	10030	10030	10030	10030	0
269	20230612	160400	91186546040	10030	10030	10030	10030	0
270	20230612	160300	91186546040	10030	10030	10030	10030	0
271	20230612	160200	91186546040	10030	10030	10030	10030	0
272	20230612	160100	91186546040	10030	10030	10030	10030	143
273	20230612	160000	91186546040	10030	10030	10030	10030	0
274	20230612	155900	91186546040	10030	10030	10030	10030	0
275	20230612	155800	91186546040	10030	10030	10030	10030	0
276	20230612	155700	91186546040	10030	10030	10030	10030	0
277	20230612	155600	91186546040	10030	10030	10030	10030	0
278	20230612	155500	91186546040	10030	10030	10030	10030	0
279	20230612	155400	91186546040	10030	10030	10030	10030	0
280	20230612	155300	91186546040	10030	10030	10030	10030	0
281	20230612	155200	91186546040	10030	10030	10030	10030	0
282	20230612	155100	91186546040	10030	10030	10030	10030	0
283	20230612	155000	91186546040	10030	10030	10030	10030	0
284	20230612	154900	91186546040	10030	10030	10030	10030	0
285	20230612	154800	91186546040	10030	10030	10030	10030	0
286	20230612	154700	91186546040	10030	10030	10030	10030	0
287	20230612	154600	91186546040	10030	10030	10030	10030	0
288	20230612	154500	91186546040	10030	10030	10030	10030	0
289	20230612	154400	91186546040	10030	10030	10030	10030	0
290	20230612	154300	91186546040	10030	10030	10030	10030	0
291	20230612	154200	91186546040	10030	10030	10030	10030	0
292	20230612	154100	91186546040	10030	10030	10030	10030	0
293	20230612	154000	91186546040	10030	10030	10030	10030	0
294	20230612	153900	91186546040	10030	10030	10030	10030	0
295	20230612	153800	91186546040	10030	10030	10030	10030	0
296	20230612	153700	91186546040	10030	10030	10030	10030	0
297	20230612	153600	91186546040	10030	10030	10030	10030	0
298	20230612	153500	91186546040	10030	10030	10030	10030	0
299	20230612	153400	91186546040	10030	10030	10030	10030	0
300	20230612	153300	91186546040	10030	10030	10030	10030	0
301	20230612	153200	91186546040	10030	10030	10030	10030	0
302	20230612	153100	91186546040	10030	10030	10030	10030	143
303	20230612	153000	91186546040	10030	10030	10030	10030	143
304	20230612	152900	91185111750	10030	10030	10030	10030	0
305	20230612	152800	91185111750	10030	10030	10030	10030	0
306	20230612	152700	91185111750	10030	10030	10030	10030	0
307	20230612	152600	91185111750	10030	10030	10030	10030	0
308	20230612	152500	91185111750	10030	10030	10030	10030	0
309	20230612	152400	91185111750	10030	10030	10030	10030	0
310	20230612	152300	91185111750	10030	10030	10030	10030	0
311	20230612	152200	91185111750	10030	10030	10030	10030	0
312	20230612	152100	91185111750	10030	10030	10030	10030	0
313	20230612	152000	91185111750	10030	10030	10030	10030	0
314	20230612	151900	91185111750	10030	10030	10030	10030	21
315	20230612	151800	91184901120	10030	10030	10030	10030	106
316	20230612	151700	91183837940	10030	10030	10030	10030	12
317	20230612	151600	91183717580	10030	10030	10030	10030	631
318	20230612	151500	91177388650	10030	10030	10030	10030	5
319	20230612	151400	91177338500	10030	10030	10030	10030	1
320	20230612	151300	91177328470	10030	10030	10030	10030	0
321	20230612	151200	91177328470	10030	10030	10030	10030	5
322	20230612	151100	91177278320	10030	10030	10030	10030	67
323	20230612	151000	91176606310	10030	10030	10030	10030	351
324	20230612	150900	91173085780	10030	10030	10030	10030	46
325	20230612	150800	91172624400	10030	10030	10030	10030	2
326	20230612	150700	91172604340	10030	10030	10030	10030	2
327	20230612	150600	91172584280	10030	10030	10030	10030	1
328	20230612	150500	91172574250	10030	10030	10030	10030	37
329	20230612	150400	91172203140	10030	10030	10030	10030	0
330	20230612	150300	91172203140	10030	10030	10030	10030	0
331	20230612	150200	91172203140	10030	10030	10030	10030	100
332	20230612	150100	91171200140	10030	10030	10030	10030	29
333	20230612	150000	91170909270	10030	10030	10030	10030	21
334	20230612	145900	91170698640	10030	10030	10030	10030	25
335	20230612	145800	91170447890	10030	10030	10030	10030	105
336	20230612	145700	91169394740	10030	10030	10030	10030	975
337	20230612	145600	91159615490	10030	10030	10030	10030	3
338	20230612	145500	91159585400	10030	10030	10030	10030	3
339	20230612	145400	91159555310	10030	10030	10030	10030	6
340	20230612	145300	91159495130	10030	10030	10030	10030	12
341	20230612	145200	91159374770	10030	10030	10030	10030	17
342	20230612	145100	91159204260	10030	10030	10030	10030	0
343	20230612	145000	91159204260	10030	10030	10030	10030	32
344	20230612	144900	91158883300	10030	10030	10030	10030	0
345	20230612	144800	91158883300	10030	10030	10030	10030	5
346	20230612	144700	91158833150	10030	10030	10030	10030	42
347	20230612	144600	91158411890	10030	10030	10030	10030	24
348	20230612	144500	91158171170	10030	10030	10030	10030	22
349	20230612	144400	91157950510	10030	10030	10030	10030	2
350	20230612	144300	91157930450	10030	10030	10030	10030	0
351	20230612	144200	91157930450	10030	10030	10030	10030	10
352	20230612	144100	91157830150	10030	10030	10030	10030	13
353	20230612	144000	91157699760	10030	10030	10030	10030	11
354	20230612	143900	91157589430	10030	10030	10030	10030	43
355	20230612	143800	91157158140	10030	10030	10030	10030	229
356	20230612	143700	91154861270	10030	10030	10030	10030	4
357	20230612	143600	91154821150	10030	10030	10030	10030	2
358	20230612	143500	91154801090	10030	10030	10030	10030	22
359	20230612	143400	91154580430	10030	10030	10030	10030	0
360	20230612	143300	91154580430	10030	10030	10030	10030	215
361	20230612	143200	91152423980	10030	10030	10030	10030	144
362	20230612	143100	91150979660	10030	10030	10030	10030	507
363	20230612	143000	91145894450	10030	10030	10030	10030	2
364	20230612	142900	91145874390	10030	10030	10030	10030	20
365	20230612	142800	91145673790	10030	10030	10030	10030	3
366	20230612	142700	91145643700	10030	10030	10030	10030	244
367	20230612	142600	91143196380	10030	10030	10030	10030	157
368	20230612	142500	91141621670	10030	10030	10030	10030	79
369	20230612	142400	91140829300	10030	10030	10030	10030	303
370	20230612	142300	91137790210	10030	10030	10030	10030	17
371	20230612	142200	91137619700	10030	10030	10030	10030	2
372	20230612	142100	91137599640	10030	10030	10030	10030	5
373	20230612	142000	91137549490	10030	10030	10030	10030	0
374	20230612	141900	91137549490	10030	10030	10030	10030	360
375	20230612	141800	91133938690	10030	10030	10030	10030	1
376	20230612	141700	91133928660	10030	10030	10030	10030	200
377	20230612	141600	91131922660	10030	10030	10030	10030	3
378	20230612	141500	91131892570	10030	10030	10030	10030	100
379	20230612	141400	91130889570	10030	10030	10030	10030	52
380	20230612	141300	91130368010	10030	10030	10030	10030	51
381	20230612	141200	91129856480	10030	10030	10030	10030	20
382	20230612	141100	91129655880	10030	10030	10030	10030	32
383	20230612	141000	91129334920	10030	10030	10030	10030	0
384	20230612	140900	91129334920	10030	10030	10030	10030	2
385	20230612	140800	91129314860	10030	10030	10030	10030	102
386	20230612	140700	91128291800	10030	10030	10030	10030	301
387	20230612	140600	91125272770	10030	10030	10030	10030	401
388	20230612	140500	91121250740	10030	10030	10030	10030	94
389	20230612	140400	91120307920	10030	10030	10030	10030	0
390	20230612	140300	91120307920	10030	10030	10030	10030	0
391	20230612	140200	91120307920	10030	10030	10030	10030	123
392	20230612	140100	91119074230	10030	10030	10030	10030	53
393	20230612	140000	91118542640	10030	10030	10030	10030	23
394	20230612	135900	91118311950	10030	10030	10030	10030	114
395	20230612	135800	91117168530	10030	10030	10030	10030	220
396	20230612	135700	91114961930	10030	10030	10030	10030	3
397	20230612	135600	91114931840	10030	10030	10030	10030	102
398	20230612	135500	91113908780	10030	10030	10030	10030	50
399	20230612	135400	91113407280	10030	10030	10030	10030	551
400	20230612	135300	91107880750	10030	10030	10030	10030	53
401	20230612	135200	91107349160	10030	10030	10030	10030	13
402	20230612	135100	91107218770	10030	10030	10030	10030	12
403	20230612	135000	91107098410	10030	10030	10030	10030	0
404	20230612	134900	91107098410	10030	10030	10030	10030	14
405	20230612	134800	91106957990	10030	10030	10030	10030	39
406	20230612	134700	91106566820	10030	10030	10030	10030	60
407	20230612	134600	91105965020	10030	10030	10030	10030	1
408	20230612	134500	91105954990	10030	10030	10030	10030	22
409	20230612	134400	91105734330	10030	10030	10030	10030	3
410	20230612	134300	91105704240	10030	10030	10030	10030	104
411	20230612	134200	91104661120	10030	10030	10030	10030	8
412	20230612	134100	91104580880	10030	10030	10030	10030	10
413	20230612	134000	91104480580	10030	10030	10030	10030	78
414	20230612	133900	91103698240	10030	10030	10030	10030	0
415	20230612	133800	91103698240	10030	10030	10030	10030	2
416	20230612	133700	91103678180	10030	10030	10030	10030	6
417	20230612	133600	91103618000	10030	10030	10030	10030	41
418	20230612	133500	91103206770	10030	10030	10030	10030	97
419	20230612	133400	91102233860	10030	10030	10030	10030	205
420	20230612	133300	91100177710	10030	10030	10030	10030	274
421	20230612	133200	91097429490	10030	10030	10030	10030	696
422	20230612	133100	91090448610	10030	10030	10030	10030	231
423	20230612	133000	91088131680	10030	10030	10030	10030	0
424	20230612	132900	91088131680	10030	10030	10030	10030	0
425	20230612	132800	91088131680	10030	10030	10030	10030	24
426	20230612	132700	91087890960	10030	10030	10030	10030	32
427	20230612	132600	91087570000	10030	10030	10030	10030	22
428	20230612	132500	91087349340	10030	10030	10030	10030	38
429	20230612	132400	91086968200	10030	10030	10030	10030	5
430	20230612	132300	91086918050	10030	10030	10030	10030	360
431	20230612	132200	91083307250	10030	10030	10030	10030	8
432	20230612	132100	91083227010	10030	10030	10030	10030	120
433	20230612	132000	91082023410	10030	10030	10030	10030	10
434	20230612	131900	91081923110	10030	10030	10030	10030	4
435	20230612	131800	91081882990	10030	10030	10030	10030	408
436	20230612	131700	91077790750	10030	10030	10030	10030	21
437	20230612	131600	91077580120	10030	10030	10030	10030	0
438	20230612	131500	91077580120	10030	10030	10030	10030	0
439	20230612	131400	91077580120	10030	10030	10030	10030	1
440	20230612	131300	91077570090	10030	10030	10030	10030	10
441	20230612	131200	91077469790	10030	10030	10030	10030	306
442	20230612	131100	91074400610	10030	10030	10030	10030	0
443	20230612	131000	91074400610	10030	10030	10030	10030	16
444	20230612	130900	91074240130	10030	10030	10030	10030	17
445	20230612	130800	91074069620	10030	10030	10030	10030	49
446	20230612	130700	91073578150	10030	10030	10030	10030	20
447	20230612	130600	91073377550	10030	10030	10030	10030	1
448	20230612	130500	91073367520	10030	10030	10030	10030	76
449	20230612	130400	91072605240	10030	10030	10030	10030	26
450	20230612	130300	91072344460	10030	10030	10030	10030	211
451	20230612	130200	91070228130	10030	10030	10030	10030	0
452	20230612	130100	91070228130	10030	10030	10030	10030	428
453	20230612	130000	91065935290	10030	10030	10030	10030	41
454	20230612	125900	91065524060	10030	10030	10030	10030	37
455	20230612	125800	91065152950	10030	10030	10030	10030	1117
456	20230612	125700	91053949440	10030	10030	10030	10030	4
457	20230612	125600	91053909320	10030	10030	10030	10030	21
458	20230612	125500	91053698690	10030	10030	10030	10030	1
459	20230612	125400	91053688660	10030	10030	10030	10030	126
460	20230612	125300	91052424880	10030	10030	10030	10030	0
461	20230612	125200	91052424880	10030	10030	10030	10030	70
462	20230612	125100	91051722780	10030	10030	10030	10030	201
463	20230612	125000	91049706750	10030	10030	10030	10030	132
464	20230612	124900	91048382790	10030	10030	10030	10030	260
465	20230612	124800	91045774990	10030	10030	10030	10030	470
466	20230612	124700	91041060890	10030	10030	10030	10030	148
467	20230612	124600	91039576450	10030	10030	10030	10030	13
468	20230612	124500	91039446060	10030	10030	10030	10030	523
469	20230612	124400	91034200370	10030	10030	10030	10030	610
470	20230612	124300	91028082070	10030	10030	10030	10030	23
471	20230612	124200	91027851380	10030	10030	10030	10030	26
472	20230612	124100	91027590600	10030	10030	10030	10030	15
473	20230612	124000	91027440150	10030	10030	10030	10030	50
474	20230612	123900	91026938650	10030	10030	10030	10030	846
475	20230612	123800	91018453270	10030	10030	10030	10030	747
476	20230612	123700	91010960860	10030	10030	10030	10030	213
477	20230612	123600	91008824470	10030	10030	10030	10030	18
478	20230612	123500	91008643930	10030	10030	10030	10030	221
479	20230612	123400	91006427300	10030	10030	10030	10030	28
480	20230612	123300	91006146460	10030	10030	10030	10030	25
481	20230612	123200	91005895710	10030	10030	10030	10030	14
482	20230612	123100	91005755290	10030	10030	10030	10030	415
483	20230612	123000	91001592840	10030	10030	10030	10030	20
484	20230612	122900	91001392240	10030	10030	10030	10030	3
485	20230612	122800	91001362150	10030	10030	10030	10030	1498
486	20230612	122700	90986337210	10030	10030	10030	10030	41
487	20230612	122600	90985925980	10030	10030	10030	10030	272
488	20230612	122500	90983197820	10030	10030	10030	10030	115
489	20230612	122400	90982044370	10030	10030	10030	10030	253
490	20230612	122300	90979506780	10030	10030	10030	10030	205
491	20230612	122200	90977450630	10030	10030	10030	10030	203
492	20230612	122100	90975414540	10030	10030	10030	10030	1767
493	20230612	122000	90957691530	10030	10030	10030	10030	2082
494	20230612	121900	90936809070	10030	10030	10030	10030	1342
495	20230612	121800	90923348810	10030	10030	10030	10030	244
496	20230612	121700	90920901490	10030	10030	10030	10030	607
497	20230612	121600	90914813280	10030	10030	10030	10030	772
498	20230612	121500	90907070120	10030	10030	10030	10030	1268
499	20230612	121400	90894352080	10030	10030	10030	10030	1691
500	20230612	121300	90877391350	10030	10030	10030	10030	3130
501	20230612	121200	90845997450	10030	10010	10030	10000	126055
502	20230612	121100	89581978830	10010	10010	10010	9990	5193
503	20230612	121000	89530043800	10010	10010	10010	10000	3109
504	20230612	120900	89498951600	10000	10000	10000	9990	4378
505	20230612	120800	89455173050	10000	9990	10000	9990	2121
506	20230612	120700	89433970040	9990	9990	9990	9980	1393
507	20230612	120600	89420054530	9990	9990	10000	9980	2559
508	20230612	120500	89394476060	9990	10000	10010	9990	4580
509	20230612	120400	89348690030	9990	9990	10010	9980	8587
510	20230612	120300	89262844860	9990	9970	9990	9970	5931
511	20230612	120200	89203661700	9980	9990	10000	9970	22118
512	20230612	120100	88982722510	9990	9970	9990	9960	8194
513	20230612	120000	88900970420	9970	9960	9990	9950	12002
514	20230612	115900	88781292510	9960	9940	9990	9940	15086
515	20230612	115800	88630908020	9940	9910	9940	9910	3179
516	20230612	115700	88599349460	9910	9910	9920	9910	431
517	20230612	115600	88595075480	9910	9930	9940	9910	4118
518	20230612	115500	88554203300	9930	9920	9940	9910	1145
519	20230612	115400	88542836060	9920	9930	9930	9910	1917
520	20230612	115300	88523816630	9930	9910	9930	9910	3769
521	20230612	115200	88486430970	9910	9930	9930	9910	2024
522	20230612	115100	88466343100	9930	9890	9930	9880	3616
523	20230612	115000	88430516970	9880	9890	9900	9870	7710
524	20230612	114900	88354313410	9900	9920	9930	9890	5067
525	20230612	114800	88304126250	9930	9930	9940	9920	2062
526	20230612	114700	88283645420	9930	9930	9940	9910	7121
527	20230612	114600	88212984820	9940	9900	9940	9890	5992
528	20230612	114500	88153528020	9900	9890	9920	9870	13294
529	20230612	114400	88022052680	9900	9900	9900	9890	2286
530	20230612	114300	87999439230	9910	9900	9910	9890	4634
531	20230612	114200	87953551630	9900	9890	9900	9870	2850
532	20230612	114100	87925359230	9880	9870	9890	9860	1695
533	20230612	114000	87908623360	9870	9900	9910	9860	9508
534	20230612	113900	87814600600	9900	9890	9910	9840	17905
535	20230612	113800	87637783190	9890	9900	9910	9870	5280
536	20230612	113700	87585566800	9890	9870	9900	9850	12209
537	20230612	113600	87464940620	9870	9870	9900	9860	11601
538	20230612	113500	87350361500	9890	9890	9910	9870	10276
539	20230612	113400	87248783190	9890	9890	9900	9860	10317
540	20230612	113300	87146887560	9890	9860	9890	9850	10867
541	20230612	113200	87039655770	9890	9910	9920	9850	29476
542	20230612	113100	86748647960	9910	9870	9930	9870	22115
543	20230612	113000	86529703960	9870	10030	10030	9860	210668
544	20230612	112900	84423846230	10020	9990	10030	9990	31689
545	20230612	112800	84106063270	10010	10010	10030	9990	19306
546	20230612	112700	83912709320	10020	10020	10020	10000	8588
547	20230612	112600	83826713940	10010	10020	10030	10010	12254
548	20230612	112500	83703933120	10020	10010	10020	10000	16751
549	20230612	112400	83536218100	10010	10020	10030	10010	15207
550	20230612	112300	83383846980	10020	10020	10030	10010	12032
551	20230612	112200	83263269180	10030	10000	10030	9990	15579
552	20230612	112100	83107234100	10010	10010	10020	9980	23282
553	20230612	112000	82874272790	10020	10030	10030	10010	13521
554	20230612	111900	82738780560	10020	10010	10030	10010	32162
555	20230612	111800	82416455230	10020	9960	10020	9960	16774
556	20230612	111700	82248648180	9970	9980	9980	9930	16848
557	20230612	111600	82080819520	9980	10020	10030	9970	47384
558	20230612	111500	81606471780	10010	10010	10020	9980	20320
559	20230612	111400	81403208890	10020	9990	10020	9980	51050
560	20230612	111300	80892483100	10000	9980	10020	9960	72972
561	20230612	111200	80163033590	9970	9900	9970	9900	39172
562	20230612	111100	79773525970	9910	9910	9940	9890	21344
563	20230612	111000	79561956360	9900	9910	9930	9870	36382
564	20230612	110900	79201581950	9900	9870	9920	9850	22110
565	20230612	110800	78983144270	9860	9850	9870	9840	5946
566	20230612	110700	78924527250	9850	9860	9880	9830	13701
567	20230612	110600	78789606290	9870	9900	9930	9850	32258
568	20230612	110500	78470256630	9910	9910	9910	9850	89733
569	20230612	110400	77583043520	9910	9860	9940	9830	81521
570	20230612	110300	76777662670	9860	9790	9900	9790	69121
571	20230612	110200	76097720040	9800	9790	9900	9760	102548
572	20230612	110100	75089719730	9790	9670	9890	9650	116605
573	20230612	110000	73951460280	9660	9640	9660	9630	7511
574	20230612	105900	73879027760	9640	9660	9660	9630	10432
575	20230612	105800	73778405280	9650	9580	9670	9580	25402
576	20230612	105700	73533962030	9580	9690	9690	9580	70471
577	20230612	105600	72855685010	9680	9670	9700	9650	15742
578	20230612	105500	72703396440	9660	9720	9730	9630	53666
579	20230612	105400	72184304560	9720	9720	9730	9700	16338
580	20230612	105300	72025623010	9720	9730	9730	9710	13047
581	20230612	105200	71898869540	9740	9760	9770	9720	15815
582	20230612	105100	71744906520	9770	9730	9770	9710	21752
583	20230612	105000	71532875990	9730	9720	9740	9700	8621
584	20230612	104900	71449114230	9720	9740	9750	9720	20722
585	20230612	104800	71247457570	9740	9720	9750	9710	20826
586	20230612	104700	71044920780	9720	9710	9730	9640	63578
587	20230612	104600	70429336760	9720	9760	9760	9630	95489
588	20230612	104500	69504364530	9760	9780	9780	9750	19202
589	20230612	104400	69316775830	9780	9780	9790	9730	30964
590	20230612	104300	69014569410	9790	9850	9850	9750	70404
591	20230612	104200	68325118040	9860	9770	9900	9750	87089
592	20230612	104100	67470915540	9760	9850	9860	9650	117599
593	20230612	104000	66325350920	9850	9900	9940	9750	196218
594	20230612	103900	64399144680	9940	10030	10030	9880	400644
595	20230612	103800	60392482120	10030	10030	10030	10030	25293
596	20230612	103700	60138793330	10030	10030	10030	10030	12279
597	20230612	103600	60015634960	10030	10030	10030	10030	7462
598	20230612	103500	59940791100	10030	10030	10030	10030	9415
599	20230612	103400	59846358650	10030	10030	10030	10000	356782
600	20230612	103300	56268255020	10030	10030	10030	10030	11389
601	20230612	103200	56154023350	10030	10030	10030	10030	10791
602	20230612	103100	56045789620	10030	10030	10030	10030	21706
603	20230612	103000	55828078440	10030	10030	10030	10030	1077
604	20230612	102900	55817276130	10030	10030	10030	10030	5268
605	20230612	102800	55764438090	10030	10030	10030	10030	160
606	20230612	102700	55762833290	10030	10030	10030	10030	211
607	20230612	102600	55760716960	10030	10030	10030	10030	59
608	20230612	102500	55760125190	10030	10030	10030	10030	794
609	20230612	102400	55752161370	10030	10030	10030	10030	71
610	20230612	102300	55751449240	10030	10030	10030	10030	58
611	20230612	102200	55750867500	10030	10030	10030	10030	145
612	20230612	102100	55749413150	10030	10030	10030	10030	150
613	20230612	102000	55747908650	10030	10030	10030	10030	433
614	20230612	101900	55743565660	10030	10030	10030	10030	824
615	20230612	101800	55735300940	10030	10030	10030	10030	2795
616	20230612	101700	55707267090	10030	10030	10030	10030	367
617	20230612	101600	55703586080	10030	10030	10030	10030	36
618	20230612	101500	55703225000	10030	10030	10030	10030	1545
619	20230612	101400	55687728650	10030	10030	10030	10030	2390
620	20230612	101300	55663756950	10030	10030	10030	10030	753
621	20230612	101200	55656204360	10030	10030	10030	10030	441
622	20230612	101100	55651781130	10030	10030	10030	10030	20
623	20230612	101000	55651580530	10030	10030	10030	10030	975
624	20230612	100900	55641801280	10030	10030	10030	10030	245
625	20230612	100800	55639343930	10030	10030	10030	10030	33
626	20230612	100700	55639012940	10030	10030	10030	10030	481
627	20230612	100600	55634188510	10030	10030	10030	10030	623
628	20230612	100500	55627939820	10030	10030	10030	10030	1201
629	20230612	100400	55615893790	10030	10030	10030	10030	359
630	20230612	100300	55612293020	10030	10030	10030	10030	1386
631	20230612	100200	55598391440	10030	10030	10030	10030	6701
632	20230612	100100	55531180410	10030	10030	10030	10030	2010
633	20230612	100000	55511020110	10030	10030	10030	10030	1077
634	20230612	095900	55500217800	10030	10030	10030	10030	4552
635	20230612	095800	55454561240	10030	10030	10030	10030	492
636	20230612	095700	55449626480	10030	10030	10030	10030	754
637	20230612	095600	55442063860	10030	10030	10030	10030	4128
638	20230612	095500	55400660020	10030	10030	10030	10030	3499
639	20230612	095400	55365565050	10030	10030	10030	10030	1113
640	20230612	095300	55354401660	10030	10030	10030	10030	2346
641	20230612	095200	55330871280	10030	10030	10030	10030	12027
642	20230612	095100	55210240470	10030	10030	10030	10030	626
643	20230612	095000	55203961690	10030	10030	10030	10030	1813
644	20230612	094900	55185777300	10030	10030	10030	10030	1011
645	20230612	094800	55175636970	10030	10030	10030	10030	2328
646	20230612	094700	55152287130	10030	10030	10030	10030	5842
647	20230612	094600	55093691870	10030	10030	10030	10030	778
648	20230612	094500	55085888530	10030	10030	10030	10030	2103
649	20230612	094400	55064795440	10030	10030	10030	10030	2316
650	20230612	094300	55041565960	10030	10030	10030	10030	2211
651	20230612	094200	55019389630	10030	10030	10030	10030	2207
652	20230612	094100	54997253420	10030	10030	10030	10030	6777
653	20230612	094000	54929280110	10030	10030	10030	10030	24459
654	20230612	093900	54683956340	10030	10030	10030	10030	4569
655	20230612	093800	54638129270	10030	10030	10030	10030	22724
656	20230612	093700	54410207550	10030	9990	10030	9970	707597
657	20230612	093600	47314336020	10000	9960	10020	9940	89690
658	20230612	093500	46417242370	9960	9980	9980	9900	44254
659	20230612	093400	45977286900	9980	9920	10010	9900	107633
660	20230612	093300	44903862170	9920	9880	10000	9850	136369
661	20230612	093200	43547447810	9880	9750	9960	9750	136404
662	20230612	093100	42201063820	9740	9810	9830	9700	58245
663	20230612	093000	41633087030	9810	9800	10000	9780	194073
664	20230612	092900	39711199740	9800	9660	9830	9650	119502
665	20230612	092800	38545665500	9650	9630	9690	9600	56089
666	20230612	092700	38003919630	9630	9530	9640	9520	38873
667	20230612	092600	37630935710	9530	9500	9530	9460	40369
668	20230612	092500	37248169430	9500	9530	9530	9490	21210
669	20230612	092400	37046541260	9510	9550	9570	9480	55809
670	20230612	092300	36515256980	9550	9600	9620	9550	21155
671	20230612	092200	36312589710	9600	9650	9660	9580	25587
672	20230612	092100	36066401890	9650	9690	9700	9550	39610
673	20230612	092000	35684537770	9690	9620	9740	9550	101126
674	20230612	091900	34708463620	9620	9520	9620	9500	55396
675	20230612	091800	34179157650	9520	9460	9570	9450	71447
676	20230612	091700	33498998170	9460	9480	9520	9420	74557
677	20230612	091600	32792772180	9480	9430	9510	9410	187528
678	20230612	091500	31018754480	9430	9760	10030	9280	1067909
679	20230612	091400	20460204700	9760	9580	9760	9540	75149
680	20230612	091300	19736060470	9600	9610	9640	9520	78907
681	20230612	091200	18980610470	9610	9610	9700	9580	74592
682	20230612	091100	18262320820	9600	9820	9820	9600	84852
683	20230612	091000	17442529870	9810	9730	9810	9600	169238
684	20230612	090900	15805839190	9730	9580	10000	9560	393743
685	20230612	090800	11937620880	9560	9700	9900	9520	334059
686	20230612	090700	8705901150	9520	9520	9520	9520	0
687	20230612	090600	8705901150	9520	9290	9520	9270	150148
688	20230612	090500	7289149190	9290	8800	9320	8780	352608
689	20230612	090400	4074189020	8820	8830	8990	8540	158442
690	20230612	090300	2673546190	8830	8660	8910	8510	144433
691	20230612	090200	1414037980	8680	8680	8680	8680	0
692	20230612	090100	1414037980	8680	8290	8680	8130	98755
693	20230612	090000	581004400	8300	7900	8300	7880	71821