KissMeData/024740/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185300	562828090	2930	2930	2930	2930	5191
3	20230612	185200	562828090	2930	2930	2930	2930	0
4	20230612	185100	562828090	2930	2930	2930	2930	0
5	20230612	185000	562828090	2930	2930	2930	2930	0
6	20230612	184900	562828090	2930	2930	2930	2930	0
7	20230612	184800	562828090	2930	2930	2930	2930	0
8	20230612	184700	562828090	2930	2930	2930	2930	0
9	20230612	184600	562828090	2930	2930	2930	2930	0
10	20230612	184500	562828090	2930	2930	2930	2930	0
11	20230612	184400	562828090	2930	2930	2930	2930	0
12	20230612	184300	562828090	2930	2930	2930	2930	0
13	20230612	184200	562828090	2930	2930	2930	2930	0
14	20230612	184100	562828090	2930	2930	2930	2930	0
15	20230612	184000	562828090	2930	2930	2930	2930	0
16	20230612	183900	562828090	2930	2930	2930	2930	0
17	20230612	183800	562828090	2930	2930	2930	2930	0
18	20230612	183700	562828090	2930	2930	2930	2930	0
19	20230612	183600	562828090	2930	2930	2930	2930	0
20	20230612	183500	562828090	2930	2930	2930	2930	0
21	20230612	183400	562828090	2930	2930	2930	2930	0
22	20230612	183300	562828090	2930	2930	2930	2930	0
23	20230612	183200	562828090	2930	2930	2930	2930	0
24	20230612	183100	562828090	2930	2930	2930	2930	0
25	20230612	183000	562828090	2930	2930	2930	2930	0
26	20230612	182900	562828090	2930	2930	2930	2930	0
27	20230612	182800	562828090	2930	2930	2930	2930	0
28	20230612	182700	562828090	2930	2930	2930	2930	0
29	20230612	182600	562828090	2930	2930	2930	2930	0
30	20230612	182500	562828090	2930	2930	2930	2930	0
31	20230612	182400	562828090	2930	2930	2930	2930	0
32	20230612	182300	562828090	2930	2930	2930	2930	5191
33	20230612	182200	562828090	2930	2930	2930	2930	0
34	20230612	182100	562828090	2930	2930	2930	2930	0
35	20230612	182000	562828090	2930	2930	2930	2930	0
36	20230612	181900	562828090	2930	2930	2930	2930	0
37	20230612	181800	562828090	2930	2930	2930	2930	0
38	20230612	181700	562828090	2930	2930	2930	2930	0
39	20230612	181600	562828090	2930	2930	2930	2930	0
40	20230612	181500	562828090	2930	2930	2930	2930	0
41	20230612	181400	562828090	2930	2930	2930	2930	0
42	20230612	181300	562828090	2930	2930	2930	2930	0
43	20230612	181200	562828090	2930	2930	2930	2930	0
44	20230612	181100	562828090	2930	2930	2930	2930	0
45	20230612	181000	562828090	2930	2930	2930	2930	0
46	20230612	180900	562828090	2930	2930	2930	2930	0
47	20230612	180800	562828090	2930	2930	2930	2930	0
48	20230612	180700	562828090	2930	2930	2930	2930	0
49	20230612	180600	562828090	2930	2930	2930	2930	0
50	20230612	180500	562828090	2930	2930	2930	2930	0
51	20230612	180400	562828090	2930	2930	2930	2930	0
52	20230612	180300	562828090	2930	2930	2930	2930	0
53	20230612	180200	562828090	2930	2930	2930	2930	0
54	20230612	180100	562828090	2930	2930	2930	2930	0
55	20230612	180000	562828090	2930	2930	2930	2930	0
56	20230612	175900	562828090	2930	2930	2930	2930	0
57	20230612	175800	562828090	2930	2930	2930	2930	0
58	20230612	175700	562828090	2930	2930	2930	2930	0
59	20230612	175600	562828090	2930	2930	2930	2930	0
60	20230612	175500	562828090	2930	2930	2930	2930	0
61	20230612	175400	562828090	2930	2930	2930	2930	0
62	20230612	175300	562828090	2930	2930	2930	2930	5191
63	20230612	175200	562828090	2930	2930	2930	2930	0
64	20230612	175100	562828090	2930	2930	2930	2930	0
65	20230612	175000	562828090	2930	2930	2930	2930	0
66	20230612	174900	562828090	2930	2930	2930	2930	0
67	20230612	174800	562828090	2930	2930	2930	2930	0
68	20230612	174700	562828090	2930	2930	2930	2930	0
69	20230612	174600	562828090	2930	2930	2930	2930	0
70	20230612	174500	562828090	2930	2930	2930	2930	0
71	20230612	174400	562828090	2930	2930	2930	2930	0
72	20230612	174300	562828090	2930	2930	2930	2930	0
73	20230612	174200	562828090	2930	2930	2930	2930	0
74	20230612	174100	562828090	2930	2930	2930	2930	0
75	20230612	174000	562828090	2930	2930	2930	2930	0
76	20230612	173900	562828090	2930	2930	2930	2930	0
77	20230612	173800	562828090	2930	2930	2930	2930	0
78	20230612	173700	562828090	2930	2930	2930	2930	0
79	20230612	173600	562828090	2930	2930	2930	2930	0
80	20230612	173500	562828090	2930	2930	2930	2930	0
81	20230612	173400	562828090	2930	2930	2930	2930	0
82	20230612	173300	562828090	2930	2930	2930	2930	0
83	20230612	173200	562828090	2930	2930	2930	2930	0
84	20230612	173100	562828090	2930	2930	2930	2930	0
85	20230612	173000	562828090	2930	2930	2930	2930	0
86	20230612	172900	562828090	2930	2930	2930	2930	0
87	20230612	172800	562828090	2930	2930	2930	2930	0
88	20230612	172700	562828090	2930	2930	2930	2930	0
89	20230612	172600	562828090	2930	2930	2930	2930	0
90	20230612	172500	562828090	2930	2930	2930	2930	0
91	20230612	172400	562828090	2930	2930	2930	2930	0
92	20230612	172300	562828090	2930	2930	2930	2930	5191
93	20230612	172200	562828090	2930	2930	2930	2930	0
94	20230612	172100	562828090	2930	2930	2930	2930	0
95	20230612	172000	562828090	2930	2930	2930	2930	0
96	20230612	171900	562828090	2930	2930	2930	2930	0
97	20230612	171800	562828090	2930	2930	2930	2930	0
98	20230612	171700	562828090	2930	2930	2930	2930	0
99	20230612	171600	562828090	2930	2930	2930	2930	0
100	20230612	171500	562828090	2930	2930	2930	2930	0
101	20230612	171400	562828090	2930	2930	2930	2930	0
102	20230612	171300	562828090	2930	2930	2930	2930	0
103	20230612	171200	562828090	2930	2930	2930	2930	0
104	20230612	171100	562828090	2930	2930	2930	2930	0
105	20230612	171000	562828090	2930	2930	2930	2930	0
106	20230612	170900	562828090	2930	2930	2930	2930	0
107	20230612	170800	562828090	2930	2930	2930	2930	0
108	20230612	170700	562828090	2930	2930	2930	2930	0
109	20230612	170600	562828090	2930	2930	2930	2930	0
110	20230612	170500	562828090	2930	2930	2930	2930	0
111	20230612	170400	562828090	2930	2930	2930	2930	0
112	20230612	170300	562828090	2930	2930	2930	2930	0
113	20230612	170200	562828090	2930	2930	2930	2930	0
114	20230612	170100	562828090	2930	2930	2930	2930	0
115	20230612	170000	562828090	2930	2930	2930	2930	0
116	20230612	165900	562828090	2930	2930	2930	2930	0
117	20230612	165800	562828090	2930	2930	2930	2930	0
118	20230612	165700	562828090	2930	2930	2930	2930	0
119	20230612	165600	562828090	2930	2930	2930	2930	0
120	20230612	165500	562828090	2930	2930	2930	2930	0
121	20230612	165400	562828090	2930	2930	2930	2930	0
122	20230612	165300	562828090	2930	2930	2930	2930	5191
123	20230612	165200	562828090	2930	2930	2930	2930	0
124	20230612	165100	562828090	2930	2930	2930	2930	0
125	20230612	165000	562828090	2930	2930	2930	2930	0
126	20230612	164900	562828090	2930	2930	2930	2930	0
127	20230612	164800	562828090	2930	2930	2930	2930	0
128	20230612	164700	562828090	2930	2930	2930	2930	0
129	20230612	164600	562828090	2930	2930	2930	2930	0
130	20230612	164500	562828090	2930	2930	2930	2930	0
131	20230612	164400	562828090	2930	2930	2930	2930	0
132	20230612	164300	562828090	2930	2930	2930	2930	0
133	20230612	164200	562828090	2930	2930	2930	2930	0
134	20230612	164100	562828090	2930	2930	2930	2930	0
135	20230612	164000	562828090	2930	2930	2930	2930	0
136	20230612	163900	562828090	2930	2930	2930	2930	0
137	20230612	163800	562828090	2930	2930	2930	2930	0
138	20230612	163700	562828090	2930	2930	2930	2930	0
139	20230612	163600	562828090	2930	2930	2930	2930	0
140	20230612	163500	562828090	2930	2930	2930	2930	0
141	20230612	163400	562828090	2930	2930	2930	2930	0
142	20230612	163300	562828090	2930	2930	2930	2930	0
143	20230612	163200	562828090	2930	2930	2930	2930	0
144	20230612	163100	562828090	2930	2930	2930	2930	0
145	20230612	163000	562828090	2930	2930	2930	2930	0
146	20230612	162900	562828090	2930	2930	2930	2930	0
147	20230612	162800	562828090	2930	2930	2930	2930	0
148	20230612	162700	562828090	2930	2930	2930	2930	0
149	20230612	162600	562828090	2930	2930	2930	2930	0
150	20230612	162500	562828090	2930	2930	2930	2930	0
151	20230612	162400	562828090	2930	2930	2930	2930	0
152	20230612	162300	562828090	2930	2930	2930	2930	5191
153	20230612	162200	562828090	2930	2930	2930	2930	0
154	20230612	162100	562828090	2930	2930	2930	2930	0
155	20230612	162000	562828090	2930	2930	2930	2930	0
156	20230612	161900	562828090	2930	2930	2930	2930	0
157	20230612	161800	562828090	2930	2930	2930	2930	0
158	20230612	161700	562828090	2930	2930	2930	2930	0
159	20230612	161600	562828090	2930	2930	2930	2930	0
160	20230612	161500	562828090	2930	2930	2930	2930	0
161	20230612	161400	562828090	2930	2930	2930	2930	0
162	20230612	161300	562828090	2930	2930	2930	2930	0
163	20230612	161200	562828090	2930	2930	2930	2930	0
164	20230612	161100	562828090	2930	2930	2930	2930	0
165	20230612	161000	562828090	2930	2930	2930	2930	0
166	20230612	160900	562828090	2930	2930	2930	2930	0
167	20230612	160800	562828090	2930	2930	2930	2930	0
168	20230612	160700	562828090	2930	2930	2930	2930	0
169	20230612	160600	562828090	2930	2930	2930	2930	0
170	20230612	160500	562828090	2930	2930	2930	2930	0
171	20230612	160400	562828090	2930	2930	2930	2930	0
172	20230612	160300	562828090	2930	2930	2930	2930	0
173	20230612	160200	562828090	2930	2930	2930	2930	0
174	20230612	160100	562828090	2930	2930	2930	2930	0
175	20230612	160000	562828090	2930	2930	2930	2930	0
176	20230612	155900	562828090	2930	2930	2930	2930	0
177	20230612	155800	562828090	2930	2930	2930	2930	0
178	20230612	155700	562828090	2930	2930	2930	2930	0
179	20230612	155600	562828090	2930	2930	2930	2930	0
180	20230612	155500	562828090	2930	2930	2930	2930	0
181	20230612	155400	562828090	2930	2930	2930	2930	0
182	20230612	155300	562828090	2930	2930	2930	2930	5191
183	20230612	155200	562828090	2930	2930	2930	2930	0
184	20230612	155100	562828090	2930	2930	2930	2930	0
185	20230612	155000	562828090	2930	2930	2930	2930	0
186	20230612	154900	562828090	2930	2930	2930	2930	0
187	20230612	154800	562828090	2930	2930	2930	2930	0
188	20230612	154700	562828090	2930	2930	2930	2930	0
189	20230612	154600	562828090	2930	2930	2930	2930	0
190	20230612	154500	562828090	2930	2930	2930	2930	0
191	20230612	154400	562828090	2930	2930	2930	2930	0
192	20230612	154300	562828090	2930	2930	2930	2930	0
193	20230612	154200	562828090	2930	2930	2930	2930	0
194	20230612	154100	562828090	2930	2930	2930	2930	0
195	20230612	154000	562828090	2930	2930	2930	2930	0
196	20230612	153900	562828090	2930	2930	2930	2930	0
197	20230612	153800	562828090	2930	2930	2930	2930	0
198	20230612	153700	562828090	2930	2930	2930	2930	0
199	20230612	153600	562828090	2930	2930	2930	2930	0
200	20230612	153500	562828090	2930	2930	2930	2930	0
201	20230612	153400	562828090	2930	2930	2930	2930	0
202	20230612	153300	562828090	2930	2930	2930	2930	0
203	20230612	153200	562828090	2930	2930	2930	2930	0
204	20230612	153100	562828090	2930	2930	2930	2930	0
205	20230612	153000	562828090	2930	2930	2930	2930	5191
206	20230612	152900	547618460	2945	2945	2945	2945	0
207	20230612	152800	547618460	2945	2945	2945	2945	0
208	20230612	152700	547618460	2945	2945	2945	2945	0
209	20230612	152600	547618460	2945	2945	2945	2945	0
210	20230612	152500	547618460	2945	2945	2945	2945	0
211	20230612	152400	547618460	2945	2945	2945	2945	0
212	20230612	152300	547618460	2945	2945	2945	2945	0
213	20230612	152200	547618460	2945	2945	2945	2945	0
214	20230612	152100	547618460	2945	2945	2945	2945	0
215	20230612	152000	547618460	2945	2945	2945	2945	0
216	20230612	151900	547618460	2945	2935	2945	2930	2023
217	20230612	151800	541682750	2940	2935	2940	2935	331
218	20230612	151700	540711240	2940	2935	2940	2930	3104
219	20230612	151600	531615885	2935	2940	2940	2935	122
220	20230612	151500	531257795	2935	2935	2935	2935	302
221	20230612	151400	530371425	2940	2940	2940	2940	0
222	20230612	151300	530371425	2940	2940	2940	2940	0
223	20230612	151200	530371425	2940	2940	2940	2940	2
224	20230612	151100	530365545	2940	2935	2940	2935	592
225	20230612	151000	528627985	2935	2930	2935	2930	2971
226	20230612	150900	519916145	2930	2930	2930	2930	0
227	20230612	150800	519916145	2930	2930	2930	2930	1000
228	20230612	150700	516986145	2930	2930	2930	2930	20
229	20230612	150600	516927545	2930	2930	2930	2930	0
230	20230612	150500	516927545	2930	2930	2930	2930	1000
231	20230612	150400	513997545	2930	2930	2930	2930	0
232	20230612	150300	513997545	2930	2935	2935	2930	610
233	20230612	150200	512210195	2935	2935	2935	2935	0
234	20230612	150100	512210195	2935	2930	2935	2930	6
235	20230612	150000	512192590	2930	2930	2930	2930	729
236	20230612	145900	510056620	2930	2930	2930	2930	68
237	20230612	145800	509857380	2930	2930	2930	2930	123
238	20230612	145700	509496990	2930	2930	2930	2930	40
239	20230612	145600	509379790	2930	2930	2930	2930	20
240	20230612	145500	509321190	2930	2930	2930	2930	0
241	20230612	145400	509321190	2930	2930	2930	2930	0
242	20230612	145300	509321190	2930	2930	2935	2930	187
243	20230612	145200	508773080	2930	2935	2935	2930	158
244	20230612	145100	508310115	2935	2930	2935	2930	311
245	20230612	145000	507398880	2930	2930	2930	2930	809
246	20230612	144900	505028510	2930	2930	2930	2930	1529
247	20230612	144800	500548540	2930	2935	2935	2930	19
248	20230612	144700	500492825	2935	2935	2935	2935	4
249	20230612	144600	500481085	2930	2930	2930	2930	100
250	20230612	144500	500188085	2935	2935	2935	2935	0
251	20230612	144400	500188085	2935	2935	2935	2935	68
252	20230612	144300	499988505	2940	2940	2940	2940	30
253	20230612	144200	499900305	2940	2935	2940	2935	505
254	20230612	144100	498418110	2930	2930	2930	2930	0
255	20230612	144000	498418110	2930	2930	2930	2930	0
256	20230612	143900	498418110	2930	2930	2930	2930	1000
257	20230612	143800	495488110	2925	2925	2925	2925	0
258	20230612	143700	495488110	2925	2925	2925	2925	0
259	20230612	143600	495488110	2925	2935	2935	2925	19000
260	20230612	143500	439878365	2940	2940	2940	2940	6
261	20230612	143400	439860725	2940	2940	2940	2940	302
262	20230612	143300	438972845	2940	2940	2940	2940	100
263	20230612	143200	438678845	2940	2940	2940	2940	0
264	20230612	143100	438678845	2940	2940	2940	2940	1
265	20230612	143000	438675905	2940	2940	2940	2940	4
266	20230612	142900	438664145	2940	2940	2940	2940	0
267	20230612	142800	438664145	2940	2940	2940	2940	0
268	20230612	142700	438664145	2940	2940	2940	2935	983
269	20230612	142600	435774290	2940	2945	2945	2940	101
270	20230612	142500	435476850	2945	2945	2945	2945	0
271	20230612	142400	435476850	2945	2945	2945	2945	0
272	20230612	142300	435476850	2945	2940	2945	2940	4
273	20230612	142200	435465085	2940	2940	2940	2940	3
274	20230612	142100	435456265	2940	2940	2940	2940	103
275	20230612	142000	435153445	2950	2950	2950	2950	1
276	20230612	141900	435150495	2950	2950	2950	2950	0
277	20230612	141800	435150495	2950	2950	2950	2950	1
278	20230612	141700	435147545	2935	2935	2935	2935	0
279	20230612	141600	435147545	2935	2935	2935	2935	0
280	20230612	141500	435147545	2935	2935	2935	2935	0
281	20230612	141400	435147545	2935	2940	2940	2935	10512
282	20230612	141300	404290110	2945	2945	2945	2945	1381
283	20230612	141200	400223065	2945	2940	2945	2935	143
284	20230612	141100	399803330	2940	2940	2940	2940	111
285	20230612	141000	399476990	2940	2940	2940	2940	895
286	20230612	140900	396845690	2940	2940	2940	2940	0
287	20230612	140800	396845690	2940	2940	2940	2940	0
288	20230612	140700	396845690	2940	2940	2940	2940	0
289	20230612	140600	396845690	2940	2940	2940	2940	0
290	20230612	140500	396845690	2940	2935	2940	2935	1107
291	20230612	140400	393596640	2930	2930	2930	2930	411
292	20230612	140300	392392410	2930	2930	2930	2930	0
293	20230612	140200	392392410	2930	2930	2930	2930	100
294	20230612	140100	392099410	2930	2930	2930	2930	100
295	20230612	140000	391806410	2930	2930	2930	2930	0
296	20230612	135900	391806410	2930	2930	2930	2930	85
297	20230612	135800	391557360	2930	2930	2930	2930	0
298	20230612	135700	391557360	2930	2930	2930	2930	0
299	20230612	135600	391557360	2930	2930	2930	2930	50
300	20230612	135500	391410860	2925	2925	2925	2925	0
301	20230612	135400	391410860	2925	2925	2925	2925	0
302	20230612	135300	391410860	2925	2925	2925	2925	0
303	20230612	135200	391410860	2925	2925	2925	2925	0
304	20230612	135100	391410860	2925	2925	2925	2925	2000
305	20230612	135000	385560860	2940	2940	2940	2940	1381
306	20230612	134900	381500720	2925	2940	2940	2925	5001
307	20230612	134800	366856235	2935	2935	2935	2935	10
308	20230612	134700	366826885	2935	2935	2935	2935	0
309	20230612	134600	366826885	2935	2935	2935	2935	0
310	20230612	134500	366826885	2935	2935	2935	2935	2000
311	20230612	134400	360956885	2940	2940	2940	2940	1
312	20230612	134300	360953945	2940	2940	2940	2940	0
313	20230612	134200	360953945	2940	2940	2940	2940	0
314	20230612	134100	360953945	2940	2935	2940	2935	1102
315	20230612	134000	357719565	2940	2940	2940	2940	15
316	20230612	133900	357675465	2940	2935	2940	2935	2001
317	20230612	133800	351802525	2940	2940	2940	2940	618
318	20230612	133700	349985605	2945	2945	2945	2945	6
319	20230612	133600	349967935	2945	2945	2945	2945	0
320	20230612	133500	349967935	2945	2940	2945	2940	57
321	20230612	133400	349800320	2945	2945	2945	2945	0
322	20230612	133300	349800320	2945	2945	2945	2945	2
323	20230612	133200	349794430	2945	2945	2945	2945	0
324	20230612	133100	349794430	2945	2945	2945	2945	0
325	20230612	133000	349794430	2945	2945	2945	2945	0
326	20230612	132900	349794430	2945	2945	2945	2945	0
327	20230612	132800	349794430	2945	2940	2945	2940	1001
328	20230612	132700	346851485	2945	2945	2945	2945	537
329	20230612	132600	345270020	2945	2945	2945	2945	0
330	20230612	132500	345270020	2945	2945	2945	2945	100
331	20230612	132400	344975520	2945	2945	2945	2945	0
332	20230612	132300	344975520	2945	2945	2945	2945	3
333	20230612	132200	344966685	2945	2945	2945	2945	0
334	20230612	132100	344966685	2945	2945	2945	2945	0
335	20230612	132000	344966685	2945	2945	2945	2945	0
336	20230612	131900	344966685	2945	2945	2945	2945	400
337	20230612	131800	343788685	2945	2945	2945	2945	100
338	20230612	131700	343494185	2945	2945	2945	2945	0
339	20230612	131600	343494185	2945	2945	2945	2945	0
340	20230612	131500	343494185	2945	2945	2945	2945	0
341	20230612	131400	343494185	2945	2945	2945	2945	0
342	20230612	131300	343494185	2945	2950	2950	2945	514
343	20230612	131200	341979490	2960	2960	2960	2960	808
344	20230612	131100	339587810	2960	2950	2960	2950	4504
345	20230612	131000	326268085	2950	2950	2950	2950	0
346	20230612	130900	326268085	2950	2950	2950	2950	2700
347	20230612	130800	318303085	2950	2950	2950	2950	800
348	20230612	130700	315943085	2950	2950	2950	2950	1000
349	20230612	130600	312993085	2950	2945	2950	2945	2110
350	20230612	130500	306769135	2945	2945	2945	2945	400
351	20230612	130400	305591135	2945	2945	2945	2945	8001
352	20230612	130300	282028190	2935	2935	2935	2935	1
353	20230612	130200	282025255	2945	2945	2945	2945	7
354	20230612	130100	282004640	2945	2935	2945	2935	1001
355	20230612	130000	279056705	2935	2935	2935	2935	0
356	20230612	125900	279056705	2935	2935	2935	2935	100
357	20230612	125800	278763205	2935	2935	2935	2935	0
358	20230612	125700	278763205	2935	2935	2935	2935	0
359	20230612	125600	278763205	2935	2935	2935	2935	0
360	20230612	125500	278763205	2935	2935	2935	2935	0
361	20230612	125400	278763205	2935	2935	2935	2935	1000
362	20230612	125300	275828205	2945	2945	2945	2945	0
363	20230612	125200	275828205	2945	2945	2945	2945	10
364	20230612	125100	275798755	2945	2945	2945	2945	678
365	20230612	125000	273802045	2940	2940	2940	2940	26
366	20230612	124900	273725605	2940	2940	2940	2940	296
367	20230612	124800	272855365	2940	2940	2940	2940	4
368	20230612	124700	272843605	2940	2940	2940	2940	1412
369	20230612	124600	268692325	2945	2945	2945	2945	0
370	20230612	124500	268692325	2945	2945	2945	2945	0
371	20230612	124400	268692325	2945	2945	2945	2945	707
372	20230612	124300	266610210	2945	2945	2950	2945	1272
373	20230612	124200	262864165	2955	2955	2955	2955	0
374	20230612	124100	262864165	2955	2955	2955	2955	0
375	20230612	124000	262864165	2955	2955	2955	2955	0
376	20230612	123900	262864165	2955	2955	2955	2955	0
377	20230612	123800	262864165	2955	2955	2955	2955	0
378	20230612	123700	262864165	2955	2955	2955	2955	12
379	20230612	123600	262828705	2955	2950	2955	2950	11
380	20230612	123500	262796250	2955	2955	2955	2945	3531
381	20230612	123400	252373125	2960	2960	2960	2960	0
382	20230612	123300	252373125	2960	2955	2960	2955	6842
383	20230612	123200	232132795	2955	2945	2955	2945	2600
384	20230612	123100	224456075	2940	2940	2940	2940	0
385	20230612	123000	224456075	2940	2940	2940	2940	0
386	20230612	122900	224456075	2940	2935	2940	2935	5702
387	20230612	122800	207692205	2935	2935	2935	2935	32
388	20230612	122700	207598285	2940	2940	2940	2940	0
389	20230612	122600	207598285	2940	2940	2940	2940	0
390	20230612	122500	207598285	2940	2940	2940	2940	0
391	20230612	122400	207598285	2940	2940	2940	2940	6
392	20230612	122300	207580645	2935	2935	2935	2935	2
393	20230612	122200	207574775	2935	2935	2935	2935	0
394	20230612	122100	207574775	2935	2935	2935	2935	32
395	20230612	122000	207480855	2935	2935	2935	2935	0
396	20230612	121900	207480855	2935	2935	2935	2935	0
397	20230612	121800	207480855	2935	2935	2935	2935	0
398	20230612	121700	207480855	2935	2935	2935	2935	0
399	20230612	121600	207480855	2935	2935	2935	2935	25
400	20230612	121500	207407480	2935	2935	2935	2935	0
401	20230612	121400	207407480	2935	2935	2935	2935	357
402	20230612	121300	206359685	2935	2935	2935	2935	0
403	20230612	121200	206359685	2935	2935	2935	2935	0
404	20230612	121100	206359685	2935	2935	2935	2935	0
405	20230612	121000	206359685	2935	2935	2935	2935	11
406	20230612	120900	206327400	2935	2935	2935	2935	0
407	20230612	120800	206327400	2935	2935	2935	2935	20
408	20230612	120700	206268700	2935	2935	2935	2935	0
409	20230612	120600	206268700	2935	2930	2935	2930	26
410	20230612	120500	206192515	2930	2930	2930	2930	400
411	20230612	120400	205020515	2930	2930	2930	2930	0
412	20230612	120300	205020515	2930	2930	2930	2930	100
413	20230612	120200	204727515	2935	2935	2935	2935	0
414	20230612	120100	204727515	2935	2935	2935	2935	0
415	20230612	120000	204727515	2935	2935	2935	2935	0
416	20230612	115900	204727515	2935	2935	2935	2935	0
417	20230612	115800	204727515	2935	2935	2935	2935	0
418	20230612	115700	204727515	2935	2935	2935	2935	0
419	20230612	115600	204727515	2935	2935	2935	2935	0
420	20230612	115500	204727515	2935	2935	2935	2935	0
421	20230612	115400	204727515	2935	2935	2935	2935	0
422	20230612	115300	204727515	2935	2935	2935	2935	0
423	20230612	115200	204727515	2935	2935	2935	2935	0
424	20230612	115100	204727515	2935	2935	2935	2935	1
425	20230612	115000	204724580	2930	2930	2930	2930	400
426	20230612	114900	203552580	2930	2930	2930	2930	100
427	20230612	114800	203259580	2930	2930	2930	2930	0
428	20230612	114700	203259580	2930	2930	2930	2930	0
429	20230612	114600	203259580	2930	2930	2930	2930	0
430	20230612	114500	203259580	2930	2930	2930	2930	1000
431	20230612	114400	200329580	2935	2935	2935	2935	0
432	20230612	114300	200329580	2935	2935	2935	2935	1
433	20230612	114200	200326645	2935	2935	2935	2935	1213
434	20230612	114100	196766490	2935	2935	2935	2935	1363
435	20230612	114000	192766085	2935	2935	2935	2935	766
436	20230612	113900	190517875	2935	2935	2935	2935	1266
437	20230612	113800	186802165	2930	2935	2935	2930	693
438	20230612	113700	184771655	2935	2935	2935	2935	7
439	20230612	113600	184751110	2935	2935	2935	2935	9
440	20230612	113500	184724695	2935	2935	2940	2930	16
441	20230612	113400	184677735	2935	2935	2935	2935	100
442	20230612	113300	184384235	2935	2940	2940	2935	1317
443	20230612	113200	180518590	2940	2940	2940	2940	0
444	20230612	113100	180518590	2940	2940	2940	2940	0
445	20230612	113000	180518590	2940	2940	2940	2940	0
446	20230612	112900	180518590	2940	2940	2940	2940	9
447	20230612	112800	180492130	2935	2935	2935	2935	150
448	20230612	112700	180051880	2945	2945	2945	2945	0
449	20230612	112600	180051880	2945	2945	2945	2945	0
450	20230612	112500	180051880	2945	2945	2945	2945	0
451	20230612	112400	180051880	2945	2940	2945	2940	3
452	20230612	112300	180043050	2940	2940	2940	2940	27
453	20230612	112200	179963670	2940	2940	2945	2940	14
454	20230612	112100	179922495	2945	2945	2945	2945	300
455	20230612	112000	179038995	2940	2940	2940	2940	11
456	20230612	111900	179006655	2940	2940	2940	2940	10
457	20230612	111800	178977255	2940	2945	2945	2940	8
458	20230612	111700	178953725	2940	2940	2940	2940	300
459	20230612	111600	178071725	2945	2945	2945	2940	3
460	20230612	111500	178062895	2940	2940	2940	2940	837
461	20230612	111400	175602115	2940	2940	2945	2940	27
462	20230612	111300	175522715	2940	2940	2940	2940	1
463	20230612	111200	175519775	2945	2945	2945	2945	0
464	20230612	111100	175519775	2945	2945	2945	2945	0
465	20230612	111000	175519775	2945	2945	2945	2945	0
466	20230612	110900	175519775	2945	2945	2945	2940	3
467	20230612	110800	175510945	2945	2945	2945	2945	0
468	20230612	110700	175510945	2945	2945	2945	2945	986
469	20230612	110600	172607175	2940	2940	2940	2940	3
470	20230612	110500	172598355	2940	2940	2940	2940	0
471	20230612	110400	172598355	2940	2940	2940	2940	9
472	20230612	110300	172571895	2940	2940	2940	2940	0
473	20230612	110200	172571895	2940	2940	2940	2940	0
474	20230612	110100	172571895	2940	2940	2940	2940	40
475	20230612	110000	172454295	2940	2940	2940	2940	68
476	20230612	105900	172254375	2940	2940	2940	2940	0
477	20230612	105800	172254375	2940	2940	2940	2940	421
478	20230612	105700	171016635	2945	2945	2945	2945	50
479	20230612	105600	170869385	2945	2945	2945	2945	20
480	20230612	105500	170810485	2945	2945	2945	2945	10
481	20230612	105400	170781035	2945	2945	2945	2945	11
482	20230612	105300	170748640	2945	2940	2950	2940	55
483	20230612	105200	170586915	2940	2940	2940	2940	15
484	20230612	105100	170542815	2950	2935	2950	2935	208
485	20230612	105000	169929305	2950	2950	2950	2950	0
486	20230612	104900	169929305	2950	2940	2950	2940	73
487	20230612	104800	169714415	2940	2940	2940	2940	0
488	20230612	104700	169714415	2940	2940	2940	2940	0
489	20230612	104600	169714415	2940	2940	2940	2940	21
490	20230612	104500	169652675	2935	2935	2935	2935	1016
491	20230612	104400	166670715	2950	2950	2950	2950	0
492	20230612	104300	166670715	2950	2950	2950	2950	0
493	20230612	104200	166670715	2950	2950	2950	2950	0
494	20230612	104100	166670715	2950	2940	2950	2935	4
495	20230612	104000	166658950	2930	2930	2930	2930	300
496	20230612	103900	165779950	2950	2940	2950	2940	200
497	20230612	103800	165191280	2930	2930	2930	2930	120
498	20230612	103700	164839680	2930	2930	2930	2930	0
499	20230612	103600	164839680	2930	2930	2930	2930	0
500	20230612	103500	164839680	2930	2930	2930	2930	0
501	20230612	103400	164839680	2930	2935	2935	2930	705
502	20230612	103300	162771780	2935	2935	2935	2935	550
503	20230612	103200	161157530	2940	2940	2940	2940	0
504	20230612	103100	161157530	2940	2940	2940	2940	153
505	20230612	103000	160707710	2940	2940	2945	2940	352
506	20230612	102900	159672825	2940	2940	2940	2940	50
507	20230612	102800	159525825	2940	2940	2940	2940	3
508	20230612	102700	159517005	2935	2935	2940	2935	1446
509	20230612	102600	155267245	2935	2935	2935	2935	100
510	20230612	102500	154973745	2935	2935	2935	2935	780
511	20230612	102400	152684445	2930	2930	2935	2930	111
512	20230612	102300	152358715	2930	2935	2935	2930	1585
513	20230612	102200	147706865	2935	2935	2935	2930	110
514	20230612	102100	147384290	2930	2930	2930	2930	0
515	20230612	102000	147384290	2930	2930	2930	2930	73
516	20230612	101900	147170400	2930	2930	2930	2930	42
517	20230612	101800	147047340	2930	2930	2930	2930	20
518	20230612	101700	146988740	2930	2930	2930	2930	100
519	20230612	101600	146695740	2930	2930	2930	2930	0
520	20230612	101500	146695740	2930	2930	2930	2930	0
521	20230612	101400	146695740	2930	2930	2930	2930	500
522	20230612	101300	145230740	2935	2930	2935	2930	253
523	20230612	101200	144489435	2925	2930	2930	2925	250
524	20230612	101100	143757935	2930	2930	2930	2930	1401
525	20230612	101000	139653005	2925	2925	2925	2925	173
526	20230612	100900	139146980	2920	2920	2920	2920	10
527	20230612	100800	139117780	2925	2925	2925	2925	70
528	20230612	100700	138913030	2925	2925	2925	2925	1059
529	20230612	100600	135815455	2920	2920	2920	2920	0
530	20230612	100500	135815455	2920	2920	2920	2920	201
531	20230612	100400	135228535	2920	2920	2920	2920	175
532	20230612	100300	134717535	2915	2915	2915	2915	0
533	20230612	100200	134717535	2915	2915	2915	2915	0
534	20230612	100100	134717535	2915	2920	2920	2915	122
535	20230612	100000	134361795	2925	2925	2925	2925	35
536	20230612	095900	134259420	2920	2920	2920	2920	43
537	20230612	095800	134133860	2915	2915	2915	2915	1
538	20230612	095700	134130945	2915	2915	2915	2915	0
539	20230612	095600	134130945	2915	2915	2915	2915	0
540	20230612	095500	134130945	2915	2915	2915	2915	0
541	20230612	095400	134130945	2915	2915	2915	2915	556
542	20230612	095300	132510205	2920	2925	2925	2920	203
543	20230612	095200	131917430	2935	2935	2935	2935	6
544	20230612	095100	131899820	2940	2920	2940	2920	3000
545	20230612	095000	123090140	2915	2915	2915	2915	0
546	20230612	094900	123090140	2915	2915	2915	2915	16
547	20230612	094800	123043500	2915	2915	2915	2915	0
548	20230612	094700	123043500	2915	2915	2915	2910	1362
549	20230612	094600	119076075	2920	2915	2920	2915	78
550	20230612	094500	118848365	2920	2920	2920	2920	55
551	20230612	094400	118687765	2920	2920	2920	2920	130
552	20230612	094300	118308165	2915	2915	2915	2915	597
553	20230612	094200	116567910	2915	2915	2915	2915	3903
554	20230612	094100	105190665	2915	2915	2915	2915	3349
555	20230612	094000	95428330	2920	2920	2920	2920	202
556	20230612	093900	94838490	2925	2925	2925	2925	16
557	20230612	093800	94791690	2930	2930	2930	2930	3
558	20230612	093700	94782900	2930	2930	2930	2930	1
559	20230612	093600	94779970	2925	2930	2930	2925	91
560	20230612	093500	94513770	2915	2925	2925	2915	1715
561	20230612	093400	89508865	2925	2925	2925	2925	170
562	20230612	093300	89011615	2925	2920	2925	2920	12
563	20230612	093200	88976565	2915	2915	2915	2915	0
564	20230612	093100	88976565	2915	2915	2915	2915	0
565	20230612	093000	88976565	2915	2920	2920	2915	1401
566	20230612	092900	84887645	2920	2920	2920	2920	41
567	20230612	092800	84767925	2920	2920	2920	2920	3100
568	20230612	092700	75715925	2925	2925	2925	2925	400
569	20230612	092600	74545925	2925	2925	2925	2925	1329
570	20230612	092500	70658600	2930	2930	2930	2925	251
571	20230612	092400	69923175	2925	2925	2925	2925	0
572	20230612	092300	69923175	2925	2925	2925	2925	0
573	20230612	092200	69923175	2925	2930	2930	2925	522
574	20230612	092100	68394205	2930	2930	2930	2930	0
575	20230612	092000	68394205	2930	2930	2930	2930	1
576	20230612	091900	68391275	2925	2925	2925	2925	2318
577	20230612	091800	61611125	2925	2925	2925	2925	0
578	20230612	091700	61611125	2925	2925	2925	2925	5
579	20230612	091600	61596500	2925	2925	2925	2925	300
580	20230612	091500	60719000	2920	2920	2920	2920	9
581	20230612	091400	60692720	2920	2925	2925	2920	1190
582	20230612	091300	57216170	2920	2920	2920	2920	81
583	20230612	091200	56979650	2920	2920	2920	2920	1494
584	20230612	091100	52617170	2920	2920	2925	2920	1342
585	20230612	091000	48696825	2920	2925	2925	2920	3418
586	20230612	090900	38715435	2925	2930	2930	2925	430
587	20230612	090800	37457635	2925	2925	2930	2925	1405
588	20230612	090700	33347985	2925	2925	2925	2925	0
589	20230612	090600	33347985	2925	2925	2925	2925	1023
590	20230612	090500	30355710	2925	2925	2930	2925	873
591	20230612	090400	27802180	2925	2920	2925	2920	2208
592	20230612	090300	21343830	2925	2925	2925	2925	99
593	20230612	090200	21054255	2920	2920	2920	2915	2071
594	20230612	090100	15007390	2925	2925	2930	2920	1304
595	20230612	090000	11194805	2930	2920	2930	2920	3822