KissMeData/025890/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194200	585693635	3570	3570	3570	3570	2710
3	20230612	194100	585693635	3570	3570	3570	3570	0
4	20230612	194000	585693635	3570	3570	3570	3570	0
5	20230612	193900	585693635	3570	3570	3570	3570	0
6	20230612	193800	585693635	3570	3570	3570	3570	0
7	20230612	193700	585693635	3570	3570	3570	3570	0
8	20230612	193600	585693635	3570	3570	3570	3570	0
9	20230612	193500	585693635	3570	3570	3570	3570	0
10	20230612	193400	585693635	3570	3570	3570	3570	0
11	20230612	193300	585693635	3570	3570	3570	3570	0
12	20230612	193200	585693635	3570	3570	3570	3570	0
13	20230612	193100	585693635	3570	3570	3570	3570	0
14	20230612	193000	585693635	3570	3570	3570	3570	0
15	20230612	192900	585693635	3570	3570	3570	3570	0
16	20230612	192800	585693635	3570	3570	3570	3570	0
17	20230612	192700	585693635	3570	3570	3570	3570	0
18	20230612	192600	585693635	3570	3570	3570	3570	0
19	20230612	192500	585693635	3570	3570	3570	3570	0
20	20230612	192400	585693635	3570	3570	3570	3570	0
21	20230612	192300	585693635	3570	3570	3570	3570	0
22	20230612	192200	585693635	3570	3570	3570	3570	0
23	20230612	192100	585693635	3570	3570	3570	3570	0
24	20230612	192000	585693635	3570	3570	3570	3570	0
25	20230612	191900	585693635	3570	3570	3570	3570	0
26	20230612	191800	585693635	3570	3570	3570	3570	0
27	20230612	191700	585693635	3570	3570	3570	3570	0
28	20230612	191600	585693635	3570	3570	3570	3570	0
29	20230612	191500	585693635	3570	3570	3570	3570	0
30	20230612	191400	585693635	3570	3570	3570	3570	0
31	20230612	191300	585693635	3570	3570	3570	3570	0
32	20230612	191200	585693635	3570	3570	3570	3570	2710
33	20230612	191100	585693635	3570	3570	3570	3570	0
34	20230612	191000	585693635	3570	3570	3570	3570	0
35	20230612	190900	585693635	3570	3570	3570	3570	0
36	20230612	190800	585693635	3570	3570	3570	3570	0
37	20230612	190700	585693635	3570	3570	3570	3570	0
38	20230612	190600	585693635	3570	3570	3570	3570	0
39	20230612	190500	585693635	3570	3570	3570	3570	0
40	20230612	190400	585693635	3570	3570	3570	3570	0
41	20230612	190300	585693635	3570	3570	3570	3570	0
42	20230612	190200	585693635	3570	3570	3570	3570	0
43	20230612	190100	585693635	3570	3570	3570	3570	0
44	20230612	190000	585693635	3570	3570	3570	3570	0
45	20230612	185900	585693635	3570	3570	3570	3570	0
46	20230612	185800	585693635	3570	3570	3570	3570	0
47	20230612	185700	585693635	3570	3570	3570	3570	0
48	20230612	185600	585693635	3570	3570	3570	3570	0
49	20230612	185500	585693635	3570	3570	3570	3570	0
50	20230612	185400	585693635	3570	3570	3570	3570	0
51	20230612	185300	585693635	3570	3570	3570	3570	0
52	20230612	185200	585693635	3570	3570	3570	3570	0
53	20230612	185100	585693635	3570	3570	3570	3570	0
54	20230612	185000	585693635	3570	3570	3570	3570	0
55	20230612	184900	585693635	3570	3570	3570	3570	0
56	20230612	184800	585693635	3570	3570	3570	3570	0
57	20230612	184700	585693635	3570	3570	3570	3570	0
58	20230612	184600	585693635	3570	3570	3570	3570	0
59	20230612	184500	585693635	3570	3570	3570	3570	0
60	20230612	184400	585693635	3570	3570	3570	3570	0
61	20230612	184300	585693635	3570	3570	3570	3570	0
62	20230612	184200	585693635	3570	3570	3570	3570	2710
63	20230612	184100	585693635	3570	3570	3570	3570	0
64	20230612	184000	585693635	3570	3570	3570	3570	0
65	20230612	183900	585693635	3570	3570	3570	3570	0
66	20230612	183800	585693635	3570	3570	3570	3570	0
67	20230612	183700	585693635	3570	3570	3570	3570	0
68	20230612	183600	585693635	3570	3570	3570	3570	0
69	20230612	183500	585693635	3570	3570	3570	3570	0
70	20230612	183400	585693635	3570	3570	3570	3570	0
71	20230612	183300	585693635	3570	3570	3570	3570	0
72	20230612	183200	585693635	3570	3570	3570	3570	0
73	20230612	183100	585693635	3570	3570	3570	3570	0
74	20230612	183000	585693635	3570	3570	3570	3570	0
75	20230612	182900	585693635	3570	3570	3570	3570	0
76	20230612	182800	585693635	3570	3570	3570	3570	0
77	20230612	182700	585693635	3570	3570	3570	3570	0
78	20230612	182600	585693635	3570	3570	3570	3570	0
79	20230612	182500	585693635	3570	3570	3570	3570	0
80	20230612	182400	585693635	3570	3570	3570	3570	0
81	20230612	182300	585693635	3570	3570	3570	3570	0
82	20230612	182200	585693635	3570	3570	3570	3570	0
83	20230612	182100	585693635	3570	3570	3570	3570	0
84	20230612	182000	585693635	3570	3570	3570	3570	0
85	20230612	181900	585693635	3570	3570	3570	3570	0
86	20230612	181800	585693635	3570	3570	3570	3570	0
87	20230612	181700	585693635	3570	3570	3570	3570	0
88	20230612	181600	585693635	3570	3570	3570	3570	0
89	20230612	181500	585693635	3570	3570	3570	3570	0
90	20230612	181400	585693635	3570	3570	3570	3570	0
91	20230612	181300	585693635	3570	3570	3570	3570	0
92	20230612	181200	585693635	3570	3570	3570	3570	2710
93	20230612	181100	585693635	3570	3570	3570	3570	0
94	20230612	181000	585693635	3570	3570	3570	3570	0
95	20230612	180900	585693635	3570	3570	3570	3570	0
96	20230612	180800	585693635	3570	3570	3570	3570	0
97	20230612	180700	585693635	3570	3570	3570	3570	0
98	20230612	180600	585693635	3570	3570	3570	3570	0
99	20230612	180500	585693635	3570	3570	3570	3570	0
100	20230612	180400	585693635	3570	3570	3570	3570	0
101	20230612	180300	585693635	3570	3570	3570	3570	0
102	20230612	180200	585693635	3570	3570	3570	3570	0
103	20230612	180100	585693635	3570	3570	3570	3570	0
104	20230612	180000	585693635	3570	3570	3570	3570	0
105	20230612	175900	585693635	3570	3570	3570	3570	0
106	20230612	175800	585693635	3570	3570	3570	3570	0
107	20230612	175700	585693635	3570	3570	3570	3570	0
108	20230612	175600	585693635	3570	3570	3570	3570	0
109	20230612	175500	585693635	3570	3570	3570	3570	0
110	20230612	175400	585693635	3570	3570	3570	3570	0
111	20230612	175300	585693635	3570	3570	3570	3570	0
112	20230612	175200	585693635	3570	3570	3570	3570	0
113	20230612	175100	585693635	3570	3570	3570	3570	0
114	20230612	175000	585693635	3570	3570	3570	3570	0
115	20230612	174900	585693635	3570	3570	3570	3570	0
116	20230612	174800	585693635	3570	3570	3570	3570	0
117	20230612	174700	585693635	3570	3570	3570	3570	0
118	20230612	174600	585693635	3570	3570	3570	3570	0
119	20230612	174500	585693635	3570	3570	3570	3570	0
120	20230612	174400	585693635	3570	3570	3570	3570	0
121	20230612	174300	585693635	3570	3570	3570	3570	0
122	20230612	174200	585693635	3570	3570	3570	3570	2710
123	20230612	174100	585693635	3570	3570	3570	3570	0
124	20230612	174000	585693635	3570	3570	3570	3570	0
125	20230612	173900	585693635	3570	3570	3570	3570	0
126	20230612	173800	585693635	3570	3570	3570	3570	0
127	20230612	173700	585693635	3570	3570	3570	3570	0
128	20230612	173600	585693635	3570	3570	3570	3570	0
129	20230612	173500	585693635	3570	3570	3570	3570	0
130	20230612	173400	585693635	3570	3570	3570	3570	0
131	20230612	173300	585693635	3570	3570	3570	3570	0
132	20230612	173200	585693635	3570	3570	3570	3570	0
133	20230612	173100	585693635	3570	3570	3570	3570	0
134	20230612	173000	585693635	3570	3570	3570	3570	0
135	20230612	172900	585693635	3570	3570	3570	3570	0
136	20230612	172800	585693635	3570	3570	3570	3570	0
137	20230612	172700	585693635	3570	3570	3570	3570	0
138	20230612	172600	585693635	3570	3570	3570	3570	0
139	20230612	172500	585693635	3570	3570	3570	3570	0
140	20230612	172400	585693635	3570	3570	3570	3570	0
141	20230612	172300	585693635	3570	3570	3570	3570	0
142	20230612	172200	585693635	3570	3570	3570	3570	0
143	20230612	172100	585693635	3570	3570	3570	3570	0
144	20230612	172000	585693635	3570	3570	3570	3570	0
145	20230612	171900	585693635	3570	3570	3570	3570	0
146	20230612	171800	585693635	3570	3570	3570	3570	0
147	20230612	171700	585693635	3570	3570	3570	3570	0
148	20230612	171600	585693635	3570	3570	3570	3570	0
149	20230612	171500	585693635	3570	3570	3570	3570	0
150	20230612	171400	585693635	3570	3570	3570	3570	0
151	20230612	171300	585693635	3570	3570	3570	3570	0
152	20230612	171200	585693635	3570	3570	3570	3570	2710
153	20230612	171100	585693635	3570	3570	3570	3570	0
154	20230612	171000	585693635	3570	3570	3570	3570	0
155	20230612	170900	585693635	3570	3570	3570	3570	0
156	20230612	170800	585693635	3570	3570	3570	3570	0
157	20230612	170700	585693635	3570	3570	3570	3570	0
158	20230612	170600	585693635	3570	3570	3570	3570	0
159	20230612	170500	585693635	3570	3570	3570	3570	0
160	20230612	170400	585693635	3570	3570	3570	3570	0
161	20230612	170300	585693635	3570	3570	3570	3570	0
162	20230612	170200	585693635	3570	3570	3570	3570	0
163	20230612	170100	585693635	3570	3570	3570	3570	0
164	20230612	170000	585693635	3570	3570	3570	3570	0
165	20230612	165900	585693635	3570	3570	3570	3570	0
166	20230612	165800	585693635	3570	3570	3570	3570	0
167	20230612	165700	585693635	3570	3570	3570	3570	0
168	20230612	165600	585693635	3570	3570	3570	3570	0
169	20230612	165500	585693635	3570	3570	3570	3570	0
170	20230612	165400	585693635	3570	3570	3570	3570	0
171	20230612	165300	585693635	3570	3570	3570	3570	0
172	20230612	165200	585693635	3570	3570	3570	3570	0
173	20230612	165100	585693635	3570	3570	3570	3570	0
174	20230612	165000	585693635	3570	3570	3570	3570	0
175	20230612	164900	585693635	3570	3570	3570	3570	0
176	20230612	164800	585693635	3570	3570	3570	3570	0
177	20230612	164700	585693635	3570	3570	3570	3570	0
178	20230612	164600	585693635	3570	3570	3570	3570	0
179	20230612	164500	585693635	3570	3570	3570	3570	0
180	20230612	164400	585693635	3570	3570	3570	3570	0
181	20230612	164300	585693635	3570	3570	3570	3570	0
182	20230612	164200	585693635	3570	3570	3570	3570	2710
183	20230612	164100	585693635	3570	3570	3570	3570	0
184	20230612	164000	585693635	3570	3570	3570	3570	0
185	20230612	163900	585693635	3570	3570	3570	3570	0
186	20230612	163800	585693635	3570	3570	3570	3570	0
187	20230612	163700	585693635	3570	3570	3570	3570	0
188	20230612	163600	585693635	3570	3570	3570	3570	0
189	20230612	163500	585693635	3570	3570	3570	3570	0
190	20230612	163400	585693635	3570	3570	3570	3570	0
191	20230612	163300	585693635	3570	3570	3570	3570	0
192	20230612	163200	585693635	3570	3570	3570	3570	0
193	20230612	163100	585693635	3570	3570	3570	3570	0
194	20230612	163000	585693635	3570	3570	3570	3570	0
195	20230612	162900	585693635	3570	3570	3570	3570	0
196	20230612	162800	585693635	3570	3570	3570	3570	0
197	20230612	162700	585693635	3570	3570	3570	3570	0
198	20230612	162600	585693635	3570	3570	3570	3570	0
199	20230612	162500	585693635	3570	3570	3570	3570	0
200	20230612	162400	585693635	3570	3570	3570	3570	0
201	20230612	162300	585693635	3570	3570	3570	3570	0
202	20230612	162200	585693635	3570	3570	3570	3570	0
203	20230612	162100	585693635	3570	3570	3570	3570	0
204	20230612	162000	585693635	3570	3570	3570	3570	0
205	20230612	161900	585693635	3570	3570	3570	3570	0
206	20230612	161800	585693635	3570	3570	3570	3570	0
207	20230612	161700	585693635	3570	3570	3570	3570	0
208	20230612	161600	585693635	3570	3570	3570	3570	0
209	20230612	161500	585693635	3570	3570	3570	3570	0
210	20230612	161400	585693635	3570	3570	3570	3570	0
211	20230612	161300	585693635	3570	3570	3570	3570	0
212	20230612	161200	585693635	3570	3570	3570	3570	2710
213	20230612	161100	585693635	3570	3570	3570	3570	0
214	20230612	161000	585693635	3570	3570	3570	3570	0
215	20230612	160900	585693635	3570	3570	3570	3570	0
216	20230612	160800	585693635	3570	3570	3570	3570	0
217	20230612	160700	585693635	3570	3570	3570	3570	0
218	20230612	160600	585693635	3570	3570	3570	3570	0
219	20230612	160500	585693635	3570	3570	3570	3570	0
220	20230612	160400	585693635	3570	3570	3570	3570	0
221	20230612	160300	585693635	3570	3570	3570	3570	0
222	20230612	160200	585693635	3570	3570	3570	3570	0
223	20230612	160100	585693635	3570	3570	3570	3570	0
224	20230612	160000	585693635	3570	3570	3570	3570	0
225	20230612	155900	585693635	3570	3570	3570	3570	0
226	20230612	155800	585693635	3570	3570	3570	3570	0
227	20230612	155700	585693635	3570	3570	3570	3570	0
228	20230612	155600	585693635	3570	3570	3570	3570	0
229	20230612	155500	585693635	3570	3570	3570	3570	0
230	20230612	155400	585693635	3570	3570	3570	3570	0
231	20230612	155300	585693635	3570	3570	3570	3570	0
232	20230612	155200	585693635	3570	3570	3570	3570	0
233	20230612	155100	585693635	3570	3570	3570	3570	0
234	20230612	155000	585693635	3570	3570	3570	3570	0
235	20230612	154900	585693635	3570	3570	3570	3570	0
236	20230612	154800	585693635	3570	3570	3570	3570	0
237	20230612	154700	585693635	3570	3570	3570	3570	0
238	20230612	154600	585693635	3570	3570	3570	3570	0
239	20230612	154500	585693635	3570	3570	3570	3570	0
240	20230612	154400	585693635	3570	3570	3570	3570	0
241	20230612	154300	585693635	3570	3570	3570	3570	0
242	20230612	154200	585693635	3570	3570	3570	3570	2710
243	20230612	154100	585693635	3570	3570	3570	3570	0
244	20230612	154000	585693635	3570	3570	3570	3570	0
245	20230612	153900	585693635	3570	3570	3570	3570	0
246	20230612	153800	585693635	3570	3570	3570	3570	0
247	20230612	153700	585693635	3570	3570	3570	3570	0
248	20230612	153600	585693635	3570	3570	3570	3570	0
249	20230612	153500	585693635	3570	3570	3570	3570	0
250	20230612	153400	585693635	3570	3570	3570	3570	0
251	20230612	153300	585693635	3570	3570	3570	3570	0
252	20230612	153200	585693635	3570	3570	3570	3570	0
253	20230612	153100	585693635	3570	3570	3570	3570	0
254	20230612	153000	585693635	3570	3570	3570	3570	2710
255	20230612	152900	576018935	3570	3570	3570	3570	0
256	20230612	152800	576018935	3570	3570	3570	3570	0
257	20230612	152700	576018935	3570	3570	3570	3570	0
258	20230612	152600	576018935	3570	3570	3570	3570	0
259	20230612	152500	576018935	3570	3570	3570	3570	0
260	20230612	152400	576018935	3570	3570	3570	3570	0
261	20230612	152300	576018935	3570	3570	3570	3570	0
262	20230612	152200	576018935	3570	3570	3570	3570	0
263	20230612	152100	576018935	3570	3570	3570	3570	0
264	20230612	152000	576018935	3570	3570	3570	3570	0
265	20230612	151900	576018935	3570	3570	3570	3570	618
266	20230612	151800	573812675	3570	3575	3575	3570	43
267	20230612	151700	573658990	3575	3575	3575	3575	400
268	20230612	151600	572228990	3575	3575	3575	3575	189
269	20230612	151500	571553315	3575	3575	3575	3575	64
270	20230612	151400	571324515	3575	3570	3575	3570	1346
271	20230612	151300	566515535	3570	3565	3570	3565	416
272	20230612	151200	565031080	3570	3570	3570	3570	0
273	20230612	151100	565031080	3570	3570	3570	3570	0
274	20230612	151000	565031080	3570	3565	3570	3565	2
275	20230612	150900	565023945	3565	3565	3565	3565	1
276	20230612	150800	565020380	3565	3570	3570	3565	29
277	20230612	150700	564916855	3565	3565	3565	3565	2
278	20230612	150600	564909725	3565	3565	3565	3565	2
279	20230612	150500	564902595	3570	3565	3570	3565	74
280	20230612	150400	564638780	3565	3565	3565	3565	0
281	20230612	150300	564638780	3565	3565	3565	3565	39
282	20230612	150200	564499745	3565	3565	3565	3565	14
283	20230612	150100	564449835	3570	3570	3570	3570	300
284	20230612	150000	563378835	3565	3570	3570	3565	103
285	20230612	145900	563011140	3570	3570	3570	3570	1
286	20230612	145800	563007570	3565	3565	3565	3565	0
287	20230612	145700	563007570	3565	3565	3565	3565	0
288	20230612	145600	563007570	3565	3565	3565	3565	0
289	20230612	145500	563007570	3565	3565	3565	3565	1
290	20230612	145400	563004005	3570	3570	3570	3570	1
291	20230612	145300	563000435	3565	3565	3565	3565	41
292	20230612	145200	562854270	3565	3565	3565	3565	0
293	20230612	145100	562854270	3565	3565	3565	3565	0
294	20230612	145000	562854270	3565	3565	3565	3565	0
295	20230612	144900	562854270	3565	3565	3565	3565	1
296	20230612	144800	562850705	3560	3560	3560	3560	0
297	20230612	144700	562850705	3560	3560	3560	3560	2
298	20230612	144600	562843585	3560	3570	3570	3560	48
299	20230612	144500	562672405	3565	3565	3565	3565	6
300	20230612	144400	562651015	3570	3560	3570	3560	461
301	20230612	144300	561005955	3560	3560	3560	3560	179
302	20230612	144200	560368715	3560	3550	3560	3550	40
303	20230612	144100	560226615	3560	3560	3560	3560	0
304	20230612	144000	560226615	3560	3560	3560	3560	0
305	20230612	143900	560226615	3560	3560	3560	3560	0
306	20230612	143800	560226615	3560	3560	3560	3560	421
307	20230612	143700	558727855	3560	3560	3560	3560	0
308	20230612	143600	558727855	3560	3560	3560	3560	0
309	20230612	143500	558727855	3560	3560	3560	3560	0
310	20230612	143400	558727855	3560	3560	3560	3560	0
311	20230612	143300	558727855	3560	3560	3560	3560	1
312	20230612	143200	558724295	3555	3555	3555	3555	0
313	20230612	143100	558724295	3555	3555	3555	3555	0
314	20230612	143000	558724295	3555	3555	3555	3555	0
315	20230612	142900	558724295	3555	3560	3560	3555	2739
316	20230612	142800	548973580	3565	3560	3565	3560	24
317	20230612	142700	548888135	3565	3565	3565	3565	636
318	20230612	142600	546620795	3570	3570	3570	3570	0
319	20230612	142500	546620795	3570	3570	3570	3570	0
320	20230612	142400	546620795	3570	3570	3570	3570	0
321	20230612	142300	546620795	3570	3565	3570	3565	41
322	20230612	142200	546474505	3565	3565	3565	3565	432
323	20230612	142100	544934425	3565	3565	3565	3565	0
324	20230612	142000	544934425	3565	3565	3565	3565	20
325	20230612	141900	544863125	3565	3565	3565	3565	0
326	20230612	141800	544863125	3565	3565	3565	3565	0
327	20230612	141700	544863125	3565	3565	3565	3565	11
328	20230612	141600	544823910	3565	3565	3565	3565	70
329	20230612	141500	544574360	3565	3565	3565	3565	0
330	20230612	141400	544574360	3565	3565	3565	3565	0
331	20230612	141300	544574360	3565	3565	3565	3565	0
332	20230612	141200	544574360	3565	3565	3565	3565	1
333	20230612	141100	544570795	3545	3545	3545	3545	0
334	20230612	141000	544570795	3545	3545	3545	3545	0
335	20230612	140900	544570795	3545	3545	3545	3545	0
336	20230612	140800	544570795	3545	3545	3545	3545	40
337	20230612	140700	544428995	3565	3565	3565	3565	1
338	20230612	140600	544425430	3545	3545	3545	3545	0
339	20230612	140500	544425430	3545	3550	3550	3545	1083
340	20230612	140400	540581675	3570	3570	3570	3570	0
341	20230612	140300	540581675	3570	3570	3570	3570	0
342	20230612	140200	540581675	3570	3570	3570	3570	0
343	20230612	140100	540581675	3570	3570	3570	3570	1
344	20230612	140000	540578105	3550	3555	3555	3550	17
345	20230612	135900	540517745	3555	3555	3555	3555	0
346	20230612	135800	540517745	3555	3555	3555	3555	2
347	20230612	135700	540510635	3555	3555	3555	3555	0
348	20230612	135600	540510635	3555	3555	3555	3555	211
349	20230612	135500	539760530	3545	3545	3545	3545	3018
350	20230612	135400	529061720	3550	3550	3550	3550	0
351	20230612	135300	529061720	3550	3550	3550	3550	22
352	20230612	135200	528983620	3550	3600	3600	3550	4694
353	20230612	135100	512249890	3600	3600	3600	3600	1
354	20230612	135000	512246290	3605	3605	3605	3605	0
355	20230612	134900	512246290	3605	3600	3605	3600	10
356	20230612	134800	512210245	3605	3600	3605	3600	10
357	20230612	134700	512174225	3605	3605	3605	3605	0
358	20230612	134600	512174225	3605	3605	3605	3605	0
359	20230612	134500	512174225	3605	3605	3605	3605	1
360	20230612	134400	512170620	3585	3585	3585	3585	0
361	20230612	134300	512170620	3585	3585	3585	3585	296
362	20230612	134200	511109460	3585	3585	3585	3585	5
363	20230612	134100	511091535	3585	3585	3585	3585	3
364	20230612	134000	511080780	3605	3605	3605	3605	1
365	20230612	133900	511077175	3605	3605	3605	3605	0
366	20230612	133800	511077175	3605	3605	3605	3605	0
367	20230612	133700	511077175	3605	3605	3605	3605	0
368	20230612	133600	511077175	3605	3605	3605	3605	0
369	20230612	133500	511077175	3605	3605	3605	3605	1
370	20230612	133400	511073570	3580	3580	3580	3580	0
371	20230612	133300	511073570	3580	3580	3580	3580	2
372	20230612	133200	511066410	3605	3605	3605	3605	0
373	20230612	133100	511066410	3605	3605	3605	3605	3
374	20230612	133000	511055595	3605	3600	3605	3585	1588
375	20230612	132900	505345450	3600	3600	3600	3600	0
376	20230612	132800	505345450	3600	3600	3600	3600	263
377	20230612	132700	504398650	3600	3600	3600	3600	1000
378	20230612	132600	500798650	3605	3605	3605	3605	0
379	20230612	132500	500798650	3605	3605	3605	3605	0
380	20230612	132400	500798650	3605	3605	3605	3605	67
381	20230612	132300	500557115	3605	3605	3605	3605	1
382	20230612	132200	500553510	3605	3605	3605	3605	3
383	20230612	132100	500542695	3600	3600	3600	3600	794
384	20230612	132000	497684295	3600	3600	3600	3600	0
385	20230612	131900	497684295	3600	3600	3600	3600	1
386	20230612	131800	497680695	3605	3605	3605	3605	0
387	20230612	131700	497680695	3605	3580	3605	3580	12021
388	20230612	131600	454410345	3580	3575	3580	3575	75
389	20230612	131500	454141925	3585	3585	3585	3585	0
390	20230612	131400	454141925	3585	3585	3585	3575	441
391	20230612	131300	452564610	3590	3590	3590	3590	10
392	20230612	131200	452528710	3595	3595	3595	3595	16
393	20230612	131100	452471190	3595	3590	3595	3590	2
394	20230612	131000	452464005	3590	3590	3590	3590	21
395	20230612	130900	452388615	3590	3590	3590	3590	1
396	20230612	130800	452385025	3585	3585	3585	3585	0
397	20230612	130700	452385025	3585	3585	3585	3585	0
398	20230612	130600	452385025	3585	3585	3585	3585	1
399	20230612	130500	452381440	3590	3595	3595	3590	203
400	20230612	130400	451651670	3595	3595	3595	3595	0
401	20230612	130300	451651670	3595	3595	3595	3595	1
402	20230612	130200	451648075	3595	3595	3595	3595	0
403	20230612	130100	451648075	3595	3595	3595	3595	0
404	20230612	130000	451648075	3595	3595	3595	3595	0
405	20230612	125900	451648075	3595	3595	3595	3595	0
406	20230612	125800	451648075	3595	3585	3595	3585	12
407	20230612	125700	451605045	3595	3595	3595	3595	18
408	20230612	125600	451540335	3595	3595	3595	3595	0
409	20230612	125500	451540335	3595	3595	3595	3595	0
410	20230612	125400	451540335	3595	3595	3595	3595	0
411	20230612	125300	451540335	3595	3595	3595	3595	1
412	20230612	125200	451536740	3590	3590	3590	3590	0
413	20230612	125100	451536740	3590	3590	3590	3590	10
414	20230612	125000	451500840	3595	3595	3595	3595	0
415	20230612	124900	451500840	3595	3595	3595	3595	0
416	20230612	124800	451500840	3595	3595	3595	3595	0
417	20230612	124700	451500840	3595	3595	3595	3595	1
418	20230612	124600	451497245	3590	3590	3590	3590	0
419	20230612	124500	451497245	3590	3590	3590	3590	0
420	20230612	124400	451497245	3590	3590	3590	3590	1
421	20230612	124300	451493655	3590	3590	3590	3590	19
422	20230612	124200	451425445	3590	3590	3590	3590	1
423	20230612	124100	451421855	3590	3590	3590	3590	20
424	20230612	124000	451350055	3585	3585	3585	3585	33
425	20230612	123900	451231750	3585	3585	3585	3585	0
426	20230612	123800	451231750	3585	3585	3585	3585	30
427	20230612	123700	451124200	3585	3585	3585	3585	1
428	20230612	123600	451120615	3570	3570	3570	3570	0
429	20230612	123500	451120615	3570	3570	3570	3570	47
430	20230612	123400	450952825	3585	3585	3585	3585	0
431	20230612	123300	450952825	3585	3585	3585	3585	0
432	20230612	123200	450952825	3585	3585	3585	3585	1
433	20230612	123100	450949240	3565	3565	3565	3565	0
434	20230612	123000	450949240	3565	3565	3565	3565	0
435	20230612	122900	450949240	3565	3565	3565	3565	0
436	20230612	122800	450949240	3565	3565	3565	3565	11
437	20230612	122700	450910025	3585	3585	3585	3585	0
438	20230612	122600	450910025	3585	3565	3585	3565	301
439	20230612	122500	449836940	3560	3580	3580	3560	157
440	20230612	122400	449277270	3580	3580	3580	3580	0
441	20230612	122300	449277270	3580	3580	3580	3580	0
442	20230612	122200	449277270	3580	3580	3580	3580	11
443	20230612	122100	449237890	3580	3580	3580	3575	988
444	20230612	122000	445703135	3585	3585	3585	3585	0
445	20230612	121900	445703135	3585	3585	3585	3585	0
446	20230612	121800	445703135	3585	3580	3585	3580	150
447	20230612	121700	445165635	3580	3580	3580	3580	1
448	20230612	121600	445162055	3585	3580	3585	3580	49
449	20230612	121500	444986630	3580	3580	3580	3580	1
450	20230612	121400	444983050	3580	3580	3580	3580	2
451	20230612	121300	444975890	3580	3580	3580	3580	0
452	20230612	121200	444975890	3580	3580	3580	3580	0
453	20230612	121100	444975890	3580	3580	3580	3580	9
454	20230612	121000	444943670	3580	3580	3580	3580	1
455	20230612	120900	444940090	3580	3580	3580	3580	0
456	20230612	120800	444940090	3580	3580	3580	3580	0
457	20230612	120700	444940090	3580	3580	3580	3580	10
458	20230612	120600	444904290	3575	3575	3575	3575	478
459	20230612	120500	443195440	3580	3580	3580	3580	1
460	20230612	120400	443191860	3575	3575	3575	3575	544
461	20230612	120300	441247060	3575	3575	3575	3575	10
462	20230612	120200	441211310	3575	3575	3575	3575	0
463	20230612	120100	441211310	3575	3575	3575	3575	0
464	20230612	120000	441211310	3575	3570	3575	3570	30
465	20230612	115900	441104100	3560	3560	3560	3560	0
466	20230612	115800	441104100	3560	3560	3560	3560	0
467	20230612	115700	441104100	3560	3560	3560	3560	17
468	20230612	115600	441043580	3570	3570	3570	3570	0
469	20230612	115500	441043580	3570	3570	3570	3570	1
470	20230612	115400	441040010	3560	3560	3560	3560	0
471	20230612	115300	441040010	3560	3560	3560	3560	0
472	20230612	115200	441040010	3560	3560	3560	3560	2
473	20230612	115100	441032890	3560	3560	3560	3560	0
474	20230612	115000	441032890	3560	3560	3560	3560	337
475	20230612	114900	439833170	3575	3570	3575	3570	26
476	20230612	114800	439740345	3565	3565	3565	3565	0
477	20230612	114700	439740345	3565	3565	3565	3565	226
478	20230612	114600	438934655	3565	3565	3565	3565	0
479	20230612	114500	438934655	3565	3565	3565	3565	1
480	20230612	114400	438931090	3565	3565	3565	3565	1
481	20230612	114300	438927525	3560	3560	3560	3560	0
482	20230612	114200	438927525	3560	3560	3560	3560	0
483	20230612	114100	438927525	3560	3560	3560	3560	0
484	20230612	114000	438927525	3560	3565	3565	3560	278
485	20230612	113900	437937840	3565	3565	3565	3565	56
486	20230612	113800	437738200	3565	3565	3565	3565	0
487	20230612	113700	437738200	3565	3565	3565	3565	0
488	20230612	113600	437738200	3565	3565	3565	3565	0
489	20230612	113500	437738200	3565	3565	3565	3565	0
490	20230612	113400	437738200	3565	3560	3565	3560	2
491	20230612	113300	437731075	3560	3560	3560	3560	6
492	20230612	113200	437709715	3560	3560	3560	3560	9
493	20230612	113100	437677675	3560	3560	3560	3560	151
494	20230612	113000	437140115	3560	3560	3560	3560	90
495	20230612	112900	436819715	3560	3560	3560	3560	0
496	20230612	112800	436819715	3560	3550	3560	3550	400
497	20230612	112700	435399705	3550	3550	3550	3550	0
498	20230612	112600	435399705	3550	3550	3550	3550	24
499	20230612	112500	435314505	3560	3560	3560	3560	0
500	20230612	112400	435314505	3560	3540	3560	3540	11
501	20230612	112300	435275365	3560	3560	3560	3560	1
502	20230612	112200	435271805	3535	3565	3565	3535	2811
503	20230612	112100	425314025	3585	3585	3585	3585	0
504	20230612	112000	425314025	3585	3585	3585	3585	0
505	20230612	111900	425314025	3585	3585	3585	3585	0
506	20230612	111800	425314025	3585	3585	3585	3585	1
507	20230612	111700	425310440	3565	3565	3565	3565	0
508	20230612	111600	425310440	3565	3565	3565	3565	31
509	20230612	111500	425199925	3585	3585	3585	3585	28
510	20230612	111400	425099545	3585	3585	3585	3585	5
511	20230612	111300	425081620	3585	3585	3585	3585	0
512	20230612	111200	425081620	3585	3585	3585	3585	1
513	20230612	111100	425078035	3575	3575	3575	3575	0
514	20230612	111000	425078035	3575	3575	3575	3575	0
515	20230612	110900	425078035	3575	3575	3575	3575	100
516	20230612	110800	424720535	3575	3575	3575	3575	0
517	20230612	110700	424720535	3575	3570	3575	3570	102
518	20230612	110600	424356390	3570	3570	3570	3570	1
519	20230612	110500	424352820	3570	3570	3570	3570	88
520	20230612	110400	424038660	3595	3595	3595	3595	0
521	20230612	110300	424038660	3595	3595	3595	3595	0
522	20230612	110200	424038660	3595	3595	3595	3595	2798
523	20230612	110100	413979850	3575	3575	3575	3575	0
524	20230612	110000	413979850	3575	3580	3580	3575	396
525	20230612	105900	412562675	3595	3595	3595	3595	0
526	20230612	105800	412562675	3595	3595	3595	3595	1
527	20230612	105700	412559080	3595	3590	3600	3590	905
528	20230612	105600	409301355	3600	3600	3600	3600	300
529	20230612	105500	408221355	3600	3600	3600	3600	104
530	20230612	105400	407846955	3595	3595	3595	3595	0
531	20230612	105300	407846955	3595	3595	3595	3595	0
532	20230612	105200	407846955	3595	3590	3595	3590	601
533	20230612	105100	405687725	3590	3590	3590	3590	148
534	20230612	105000	405156405	3595	3595	3595	3595	0
535	20230612	104900	405156405	3595	3590	3595	3590	182
536	20230612	104800	404502315	3585	3585	3585	3585	239
537	20230612	104700	403645500	3580	3580	3580	3580	186
538	20230612	104600	402979620	3580	3580	3580	3580	1
539	20230612	104500	402976040	3575	3570	3575	3570	22
540	20230612	104400	402897485	3570	3575	3575	3570	400
541	20230612	104300	401468595	3580	3580	3580	3580	0
542	20230612	104200	401468595	3580	3580	3580	3580	61
543	20230612	104100	401250215	3580	3580	3580	3580	2
544	20230612	104000	401243055	3575	3575	3575	3575	505
545	20230612	103900	399437680	3575	3575	3575	3575	10
546	20230612	103800	399401930	3575	3575	3575	3575	0
547	20230612	103700	399401930	3575	3575	3575	3575	10
548	20230612	103600	399366180	3575	3575	3575	3575	50
549	20230612	103500	399187430	3575	3575	3575	3575	1
550	20230612	103400	399183855	3570	3570	3570	3570	1
551	20230612	103300	399180285	3585	3585	3585	3585	0
552	20230612	103200	399180285	3585	3585	3585	3585	0
553	20230612	103100	399180285	3585	3585	3585	3585	911
554	20230612	103000	395914350	3590	3585	3590	3585	258
555	20230612	102900	394989415	3585	3595	3600	3585	106
556	20230612	102800	394607920	3600	3595	3600	3595	98
557	20230612	102700	394255205	3595	3595	3595	3595	8
558	20230612	102600	394226445	3595	3595	3595	3595	0
559	20230612	102500	394226445	3595	3595	3595	3595	31
560	20230612	102400	394115000	3600	3600	3600	3600	0
561	20230612	102300	394115000	3600	3600	3600	3600	0
562	20230612	102200	394115000	3600	3600	3600	3600	8
563	20230612	102100	394086200	3600	3600	3600	3600	0
564	20230612	102000	394086200	3600	3600	3600	3600	1
565	20230612	101900	394082600	3575	3575	3575	3575	0
566	20230612	101800	394082600	3575	3585	3585	3575	1290
567	20230612	101700	389459375	3600	3600	3600	3600	0
568	20230612	101600	389459375	3600	3600	3600	3600	1593
569	20230612	101500	383724575	3600	3600	3600	3595	670
570	20230612	101400	381312600	3595	3585	3595	3585	1034
571	20230612	101300	377600710	3585	3595	3595	3585	380
572	20230612	101200	376235470	3605	3605	3605	3605	138
573	20230612	101100	375737980	3605	3600	3605	3600	378
574	20230612	101000	374377170	3600	3575	3600	3575	9191
575	20230612	100900	341460550	3575	3570	3575	3570	101
576	20230612	100800	341099975	3570	3570	3570	3570	256
577	20230612	100700	340186055	3570	3570	3570	3570	3
578	20230612	100600	340175345	3570	3570	3570	3570	14
579	20230612	100500	340125365	3570	3565	3570	3560	1029
580	20230612	100400	336459235	3570	3570	3570	3565	70
581	20230612	100300	336209530	3570	3565	3570	3560	1564
582	20230612	100200	330637005	3565	3560	3565	3560	686
583	20230612	100100	328191670	3555	3550	3555	3550	80
584	20230612	100000	327907495	3550	3550	3550	3550	291
585	20230612	095900	326874445	3550	3550	3550	3550	1
586	20230612	095800	326870895	3530	3530	3530	3530	0
587	20230612	095700	326870895	3530	3530	3530	3530	100
588	20230612	095600	326517895	3525	3545	3545	3525	3251
589	20230612	095500	314999110	3550	3545	3550	3545	586
590	20230612	095400	312919810	3550	3550	3550	3550	536
591	20230612	095300	311017010	3555	3550	3555	3550	130
592	20230612	095200	310555410	3545	3545	3545	3545	0
593	20230612	095100	310555410	3545	3545	3545	3545	0
594	20230612	095000	310555410	3545	3545	3545	3545	21
595	20230612	094900	310480965	3545	3545	3545	3545	10
596	20230612	094800	310445515	3545	3540	3545	3540	30
597	20230612	094700	310339310	3540	3540	3540	3540	0
598	20230612	094600	310339310	3540	3540	3540	3540	20
599	20230612	094500	310268510	3530	3530	3530	3530	200
600	20230612	094400	309562510	3540	3530	3540	3530	2574
601	20230612	094300	300452070	3530	3525	3530	3525	2
602	20230612	094200	300445015	3525	3525	3525	3525	3
603	20230612	094100	300434440	3530	3530	3530	3530	9
604	20230612	094000	300402670	3525	3525	3525	3525	120
605	20230612	093900	299979670	3520	3520	3520	3520	0
606	20230612	093800	299979670	3520	3520	3520	3515	158
607	20230612	093700	299423515	3515	3510	3520	3510	291
608	20230612	093600	298401330	3505	3505	3505	3505	11
609	20230612	093500	298362775	3500	3520	3520	3500	19
610	20230612	093400	298296255	3500	3505	3525	3500	621
611	20230612	093300	296120240	3500	3510	3525	3500	529
612	20230612	093200	294263635	3500	3510	3510	3495	5490
613	20230612	093100	275037915	3505	3505	3505	3505	11
614	20230612	093000	274999360	3505	3510	3515	3500	1658
615	20230612	092900	269186755	3510	3520	3520	3510	766
616	20230612	092800	266493820	3520	3520	3520	3520	501
617	20230612	092700	264730300	3520	3520	3525	3520	11
618	20230612	092600	264691575	3520	3525	3525	3520	16
619	20230612	092500	264635230	3520	3520	3520	3520	54
620	20230612	092400	264445150	3520	3505	3520	3505	710
621	20230612	092300	261953415	3505	3515	3515	3505	3099
622	20230612	092200	251074940	3515	3515	3525	3515	850
623	20230612	092100	248083845	3515	3515	3520	3515	104
624	20230612	092000	247717980	3515	3520	3520	3515	563
625	20230612	091900	245736910	3515	3515	3515	3515	87
626	20230612	091800	245431105	3515	3515	3515	3510	287
627	20230612	091700	244422880	3510	3510	3520	3510	190
628	20230612	091600	243754480	3510	3505	3520	3505	60
629	20230612	091500	243543970	3505	3535	3535	3505	5071
630	20230612	091400	225712390	3530	3535	3535	3530	610
631	20230612	091300	223556260	3540	3540	3540	3535	875
632	20230612	091200	220458945	3535	3535	3535	3535	1
633	20230612	091100	220455410	3535	3540	3540	3535	391
634	20230612	091000	219073200	3535	3535	3535	3535	99
635	20230612	090900	218723235	3535	3535	3535	3525	402
636	20230612	090800	217304685	3525	3540	3545	3520	2749
637	20230612	090700	207603775	3530	3560	3560	3530	2411
638	20230612	090600	199042005	3560	3530	3615	3520	5022
639	20230612	090500	181219595	3510	3510	3520	3495	16556
640	20230612	090400	123236760	3510	3535	3545	3510	8511
641	20230612	090300	93243025	3535	3550	3560	3530	6291
642	20230612	090200	70956335	3550	3620	3620	3550	15649
643	20230612	090100	14800750	3615	3615	3615	3615	0
644	20230612	090000	14800750	3615	3620	3640	3615	4086