KissMeData/208340/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200300	330118410	2995	2995	2995	2995	1187
3	20230612	200200	330118410	2995	2995	2995	2995	0
4	20230612	200100	330118410	2995	2995	2995	2995	0
5	20230612	200000	330118410	2995	2995	2995	2995	0
6	20230612	195900	330118410	2995	2995	2995	2995	0
7	20230612	195800	330118410	2995	2995	2995	2995	0
8	20230612	195700	330118410	2995	2995	2995	2995	0
9	20230612	195600	330118410	2995	2995	2995	2995	0
10	20230612	195500	330118410	2995	2995	2995	2995	0
11	20230612	195400	330118410	2995	2995	2995	2995	0
12	20230612	195300	330118410	2995	2995	2995	2995	0
13	20230612	195200	330118410	2995	2995	2995	2995	0
14	20230612	195100	330118410	2995	2995	2995	2995	0
15	20230612	195000	330118410	2995	2995	2995	2995	0
16	20230612	194900	330118410	2995	2995	2995	2995	0
17	20230612	194800	330118410	2995	2995	2995	2995	0
18	20230612	194700	330118410	2995	2995	2995	2995	0
19	20230612	194600	330118410	2995	2995	2995	2995	0
20	20230612	194500	330118410	2995	2995	2995	2995	0
21	20230612	194400	330118410	2995	2995	2995	2995	0
22	20230612	194300	330118410	2995	2995	2995	2995	0
23	20230612	194200	330118410	2995	2995	2995	2995	0
24	20230612	194100	330118410	2995	2995	2995	2995	0
25	20230612	194000	330118410	2995	2995	2995	2995	0
26	20230612	193900	330118410	2995	2995	2995	2995	0
27	20230612	193800	330118410	2995	2995	2995	2995	0
28	20230612	193700	330118410	2995	2995	2995	2995	0
29	20230612	193600	330118410	2995	2995	2995	2995	0
30	20230612	193500	330118410	2995	2995	2995	2995	0
31	20230612	193400	330118410	2995	2995	2995	2995	0
32	20230612	193300	330118410	2995	2995	2995	2995	1187
33	20230612	193200	330118410	2995	2995	2995	2995	0
34	20230612	193100	330118410	2995	2995	2995	2995	0
35	20230612	193000	330118410	2995	2995	2995	2995	0
36	20230612	192900	330118410	2995	2995	2995	2995	0
37	20230612	192800	330118410	2995	2995	2995	2995	0
38	20230612	192700	330118410	2995	2995	2995	2995	0
39	20230612	192600	330118410	2995	2995	2995	2995	0
40	20230612	192500	330118410	2995	2995	2995	2995	0
41	20230612	192400	330118410	2995	2995	2995	2995	0
42	20230612	192300	330118410	2995	2995	2995	2995	0
43	20230612	192200	330118410	2995	2995	2995	2995	0
44	20230612	192100	330118410	2995	2995	2995	2995	0
45	20230612	192000	330118410	2995	2995	2995	2995	0
46	20230612	191900	330118410	2995	2995	2995	2995	0
47	20230612	191800	330118410	2995	2995	2995	2995	0
48	20230612	191700	330118410	2995	2995	2995	2995	0
49	20230612	191600	330118410	2995	2995	2995	2995	0
50	20230612	191500	330118410	2995	2995	2995	2995	0
51	20230612	191400	330118410	2995	2995	2995	2995	0
52	20230612	191300	330118410	2995	2995	2995	2995	0
53	20230612	191200	330118410	2995	2995	2995	2995	0
54	20230612	191100	330118410	2995	2995	2995	2995	0
55	20230612	191000	330118410	2995	2995	2995	2995	0
56	20230612	190900	330118410	2995	2995	2995	2995	0
57	20230612	190800	330118410	2995	2995	2995	2995	0
58	20230612	190700	330118410	2995	2995	2995	2995	0
59	20230612	190600	330118410	2995	2995	2995	2995	0
60	20230612	190500	330118410	2995	2995	2995	2995	0
61	20230612	190400	330118410	2995	2995	2995	2995	0
62	20230612	190300	330118410	2995	2995	2995	2995	1187
63	20230612	190200	330118410	2995	2995	2995	2995	0
64	20230612	190100	330118410	2995	2995	2995	2995	0
65	20230612	190000	330118410	2995	2995	2995	2995	0
66	20230612	185900	330118410	2995	2995	2995	2995	0
67	20230612	185800	330118410	2995	2995	2995	2995	0
68	20230612	185700	330118410	2995	2995	2995	2995	0
69	20230612	185600	330118410	2995	2995	2995	2995	0
70	20230612	185500	330118410	2995	2995	2995	2995	0
71	20230612	185400	330118410	2995	2995	2995	2995	0
72	20230612	185300	330118410	2995	2995	2995	2995	0
73	20230612	185200	330118410	2995	2995	2995	2995	0
74	20230612	185100	330118410	2995	2995	2995	2995	0
75	20230612	185000	330118410	2995	2995	2995	2995	0
76	20230612	184900	330118410	2995	2995	2995	2995	0
77	20230612	184800	330118410	2995	2995	2995	2995	0
78	20230612	184700	330118410	2995	2995	2995	2995	0
79	20230612	184600	330118410	2995	2995	2995	2995	0
80	20230612	184500	330118410	2995	2995	2995	2995	0
81	20230612	184400	330118410	2995	2995	2995	2995	0
82	20230612	184300	330118410	2995	2995	2995	2995	0
83	20230612	184200	330118410	2995	2995	2995	2995	0
84	20230612	184100	330118410	2995	2995	2995	2995	0
85	20230612	184000	330118410	2995	2995	2995	2995	0
86	20230612	183900	330118410	2995	2995	2995	2995	0
87	20230612	183800	330118410	2995	2995	2995	2995	0
88	20230612	183700	330118410	2995	2995	2995	2995	0
89	20230612	183600	330118410	2995	2995	2995	2995	0
90	20230612	183500	330118410	2995	2995	2995	2995	0
91	20230612	183400	330118410	2995	2995	2995	2995	0
92	20230612	183300	330118410	2995	2995	2995	2995	1187
93	20230612	183200	330118410	2995	2995	2995	2995	0
94	20230612	183100	330118410	2995	2995	2995	2995	0
95	20230612	183000	330118410	2995	2995	2995	2995	0
96	20230612	182900	330118410	2995	2995	2995	2995	0
97	20230612	182800	330118410	2995	2995	2995	2995	0
98	20230612	182700	330118410	2995	2995	2995	2995	0
99	20230612	182600	330118410	2995	2995	2995	2995	0
100	20230612	182500	330118410	2995	2995	2995	2995	0
101	20230612	182400	330118410	2995	2995	2995	2995	0
102	20230612	182300	330118410	2995	2995	2995	2995	0
103	20230612	182200	330118410	2995	2995	2995	2995	0
104	20230612	182100	330118410	2995	2995	2995	2995	0
105	20230612	182000	330118410	2995	2995	2995	2995	0
106	20230612	181900	330118410	2995	2995	2995	2995	0
107	20230612	181800	330118410	2995	2995	2995	2995	0
108	20230612	181700	330118410	2995	2995	2995	2995	0
109	20230612	181600	330118410	2995	2995	2995	2995	0
110	20230612	181500	330118410	2995	2995	2995	2995	0
111	20230612	181400	330118410	2995	2995	2995	2995	0
112	20230612	181300	330118410	2995	2995	2995	2995	0
113	20230612	181200	330118410	2995	2995	2995	2995	0
114	20230612	181100	330118410	2995	2995	2995	2995	0
115	20230612	181000	330118410	2995	2995	2995	2995	0
116	20230612	180900	330118410	2995	2995	2995	2995	0
117	20230612	180800	330118410	2995	2995	2995	2995	0
118	20230612	180700	330118410	2995	2995	2995	2995	0
119	20230612	180600	330118410	2995	2995	2995	2995	0
120	20230612	180500	330118410	2995	2995	2995	2995	0
121	20230612	180400	330118410	2995	2995	2995	2995	0
122	20230612	180300	330118410	2995	2995	2995	2995	1187
123	20230612	180200	330118410	2995	2995	2995	2995	0
124	20230612	180100	330118410	2995	2995	2995	2995	0
125	20230612	180000	330118410	2995	2995	2995	2995	0
126	20230612	175900	330118410	2995	2995	2995	2995	0
127	20230612	175800	330118410	2995	2995	2995	2995	0
128	20230612	175700	330118410	2995	2995	2995	2995	0
129	20230612	175600	330118410	2995	2995	2995	2995	0
130	20230612	175500	330118410	2995	2995	2995	2995	0
131	20230612	175400	330118410	2995	2995	2995	2995	0
132	20230612	175300	330118410	2995	2995	2995	2995	0
133	20230612	175200	330118410	2995	2995	2995	2995	0
134	20230612	175100	330118410	2995	2995	2995	2995	0
135	20230612	175000	330118410	2995	2995	2995	2995	0
136	20230612	174900	330118410	2995	2995	2995	2995	0
137	20230612	174800	330118410	2995	2995	2995	2995	0
138	20230612	174700	330118410	2995	2995	2995	2995	0
139	20230612	174600	330118410	2995	2995	2995	2995	0
140	20230612	174500	330118410	2995	2995	2995	2995	0
141	20230612	174400	330118410	2995	2995	2995	2995	0
142	20230612	174300	330118410	2995	2995	2995	2995	0
143	20230612	174200	330118410	2995	2995	2995	2995	0
144	20230612	174100	330118410	2995	2995	2995	2995	0
145	20230612	174000	330118410	2995	2995	2995	2995	0
146	20230612	173900	330118410	2995	2995	2995	2995	0
147	20230612	173800	330118410	2995	2995	2995	2995	0
148	20230612	173700	330118410	2995	2995	2995	2995	0
149	20230612	173600	330118410	2995	2995	2995	2995	0
150	20230612	173500	330118410	2995	2995	2995	2995	0
151	20230612	173400	330118410	2995	2995	2995	2995	0
152	20230612	173300	330118410	2995	2995	2995	2995	1187
153	20230612	173200	330118410	2995	2995	2995	2995	0
154	20230612	173100	330118410	2995	2995	2995	2995	0
155	20230612	173000	330118410	2995	2995	2995	2995	0
156	20230612	172900	330118410	2995	2995	2995	2995	0
157	20230612	172800	330118410	2995	2995	2995	2995	0
158	20230612	172700	330118410	2995	2995	2995	2995	0
159	20230612	172600	330118410	2995	2995	2995	2995	0
160	20230612	172500	330118410	2995	2995	2995	2995	0
161	20230612	172400	330118410	2995	2995	2995	2995	0
162	20230612	172300	330118410	2995	2995	2995	2995	0
163	20230612	172200	330118410	2995	2995	2995	2995	0
164	20230612	172100	330118410	2995	2995	2995	2995	0
165	20230612	172000	330118410	2995	2995	2995	2995	0
166	20230612	171900	330118410	2995	2995	2995	2995	0
167	20230612	171800	330118410	2995	2995	2995	2995	0
168	20230612	171700	330118410	2995	2995	2995	2995	0
169	20230612	171600	330118410	2995	2995	2995	2995	0
170	20230612	171500	330118410	2995	2995	2995	2995	0
171	20230612	171400	330118410	2995	2995	2995	2995	0
172	20230612	171300	330118410	2995	2995	2995	2995	0
173	20230612	171200	330118410	2995	2995	2995	2995	0
174	20230612	171100	330118410	2995	2995	2995	2995	0
175	20230612	171000	330118410	2995	2995	2995	2995	0
176	20230612	170900	330118410	2995	2995	2995	2995	0
177	20230612	170800	330118410	2995	2995	2995	2995	0
178	20230612	170700	330118410	2995	2995	2995	2995	0
179	20230612	170600	330118410	2995	2995	2995	2995	0
180	20230612	170500	330118410	2995	2995	2995	2995	0
181	20230612	170400	330118410	2995	2995	2995	2995	0
182	20230612	170300	330118410	2995	2995	2995	2995	1187
183	20230612	170200	330118410	2995	2995	2995	2995	0
184	20230612	170100	330118410	2995	2995	2995	2995	0
185	20230612	170000	330118410	2995	2995	2995	2995	0
186	20230612	165900	330118410	2995	2995	2995	2995	0
187	20230612	165800	330118410	2995	2995	2995	2995	0
188	20230612	165700	330118410	2995	2995	2995	2995	0
189	20230612	165600	330118410	2995	2995	2995	2995	0
190	20230612	165500	330118410	2995	2995	2995	2995	0
191	20230612	165400	330118410	2995	2995	2995	2995	0
192	20230612	165300	330118410	2995	2995	2995	2995	0
193	20230612	165200	330118410	2995	2995	2995	2995	0
194	20230612	165100	330118410	2995	2995	2995	2995	0
195	20230612	165000	330118410	2995	2995	2995	2995	0
196	20230612	164900	330118410	2995	2995	2995	2995	0
197	20230612	164800	330118410	2995	2995	2995	2995	0
198	20230612	164700	330118410	2995	2995	2995	2995	0
199	20230612	164600	330118410	2995	2995	2995	2995	0
200	20230612	164500	330118410	2995	2995	2995	2995	0
201	20230612	164400	330118410	2995	2995	2995	2995	0
202	20230612	164300	330118410	2995	2995	2995	2995	0
203	20230612	164200	330118410	2995	2995	2995	2995	0
204	20230612	164100	330118410	2995	2995	2995	2995	0
205	20230612	164000	330118410	2995	2995	2995	2995	0
206	20230612	163900	330118410	2995	2995	2995	2995	0
207	20230612	163800	330118410	2995	2995	2995	2995	0
208	20230612	163700	330118410	2995	2995	2995	2995	0
209	20230612	163600	330118410	2995	2995	2995	2995	0
210	20230612	163500	330118410	2995	2995	2995	2995	0
211	20230612	163400	330118410	2995	2995	2995	2995	0
212	20230612	163300	330118410	2995	2995	2995	2995	1187
213	20230612	163200	330118410	2995	2995	2995	2995	0
214	20230612	163100	330118410	2995	2995	2995	2995	0
215	20230612	163000	330118410	2995	2995	2995	2995	0
216	20230612	162900	330118410	2995	2995	2995	2995	0
217	20230612	162800	330118410	2995	2995	2995	2995	0
218	20230612	162700	330118410	2995	2995	2995	2995	0
219	20230612	162600	330118410	2995	2995	2995	2995	0
220	20230612	162500	330118410	2995	2995	2995	2995	0
221	20230612	162400	330118410	2995	2995	2995	2995	0
222	20230612	162300	330118410	2995	2995	2995	2995	0
223	20230612	162200	330118410	2995	2995	2995	2995	0
224	20230612	162100	330118410	2995	2995	2995	2995	0
225	20230612	162000	330118410	2995	2995	2995	2995	0
226	20230612	161900	330118410	2995	2995	2995	2995	0
227	20230612	161800	330118410	2995	2995	2995	2995	0
228	20230612	161700	330118410	2995	2995	2995	2995	0
229	20230612	161600	330118410	2995	2995	2995	2995	0
230	20230612	161500	330118410	2995	2995	2995	2995	0
231	20230612	161400	330118410	2995	2995	2995	2995	0
232	20230612	161300	330118410	2995	2995	2995	2995	0
233	20230612	161200	330118410	2995	2995	2995	2995	0
234	20230612	161100	330118410	2995	2995	2995	2995	0
235	20230612	161000	330118410	2995	2995	2995	2995	0
236	20230612	160900	330118410	2995	2995	2995	2995	0
237	20230612	160800	330118410	2995	2995	2995	2995	0
238	20230612	160700	330118410	2995	2995	2995	2995	0
239	20230612	160600	330118410	2995	2995	2995	2995	0
240	20230612	160500	330118410	2995	2995	2995	2995	0
241	20230612	160400	330118410	2995	2995	2995	2995	0
242	20230612	160300	330118410	2995	2995	2995	2995	1187
243	20230612	160200	330118410	2995	2995	2995	2995	0
244	20230612	160100	330118410	2995	2995	2995	2995	0
245	20230612	160000	330118410	2995	2995	2995	2995	0
246	20230612	155900	330118410	2995	2995	2995	2995	0
247	20230612	155800	330118410	2995	2995	2995	2995	0
248	20230612	155700	330118410	2995	2995	2995	2995	0
249	20230612	155600	330118410	2995	2995	2995	2995	0
250	20230612	155500	330118410	2995	2995	2995	2995	0
251	20230612	155400	330118410	2995	2995	2995	2995	0
252	20230612	155300	330118410	2995	2995	2995	2995	0
253	20230612	155200	330118410	2995	2995	2995	2995	0
254	20230612	155100	330118410	2995	2995	2995	2995	0
255	20230612	155000	330118410	2995	2995	2995	2995	0
256	20230612	154900	330118410	2995	2995	2995	2995	0
257	20230612	154800	330118410	2995	2995	2995	2995	0
258	20230612	154700	330118410	2995	2995	2995	2995	0
259	20230612	154600	330118410	2995	2995	2995	2995	0
260	20230612	154500	330118410	2995	2995	2995	2995	0
261	20230612	154400	330118410	2995	2995	2995	2995	0
262	20230612	154300	330118410	2995	2995	2995	2995	0
263	20230612	154200	330118410	2995	2995	2995	2995	0
264	20230612	154100	330118410	2995	2995	2995	2995	0
265	20230612	154000	330118410	2995	2995	2995	2995	0
266	20230612	153900	330118410	2995	2995	2995	2995	0
267	20230612	153800	330118410	2995	2995	2995	2995	0
268	20230612	153700	330118410	2995	2995	2995	2995	0
269	20230612	153600	330118410	2995	2995	2995	2995	0
270	20230612	153500	330118410	2995	2995	2995	2995	0
271	20230612	153400	330118410	2995	2995	2995	2995	0
272	20230612	153300	330118410	2995	2995	2995	2995	1187
273	20230612	153200	330118410	2995	2995	2995	2995	0
274	20230612	153100	330118410	2995	2995	2995	2995	0
275	20230612	153000	330118410	2995	2995	2995	2995	1187
276	20230612	152900	326563345	2985	2985	2985	2985	0
277	20230612	152800	326563345	2985	2985	2985	2985	0
278	20230612	152700	326563345	2985	2985	2985	2985	0
279	20230612	152600	326563345	2985	2985	2985	2985	0
280	20230612	152500	326563345	2985	2985	2985	2985	0
281	20230612	152400	326563345	2985	2985	2985	2985	0
282	20230612	152300	326563345	2985	2985	2985	2985	0
283	20230612	152200	326563345	2985	2985	2985	2985	0
284	20230612	152100	326563345	2985	2985	2985	2985	0
285	20230612	152000	326563345	2985	2985	2985	2985	0
286	20230612	151900	326563345	2985	2985	2985	2985	1
287	20230612	151800	326560360	2980	2980	2980	2980	300
288	20230612	151700	325666360	2985	2985	2985	2985	6
289	20230612	151600	325648450	2980	2980	2980	2980	0
290	20230612	151500	325648450	2980	2980	2980	2980	350
291	20230612	151400	324605450	2985	3005	3005	2985	141
292	20230612	151300	324184505	3015	2980	3015	2980	1040
293	20230612	151200	321066400	2980	2980	2980	2980	136
294	20230612	151100	320661120	2985	2985	2985	2985	0
295	20230612	151000	320661120	2985	2985	2985	2985	27
296	20230612	150900	320580525	2990	2990	2990	2990	0
297	20230612	150800	320580525	2990	2990	2990	2990	0
298	20230612	150700	320580525	2990	2990	2990	2990	0
299	20230612	150600	320580525	2990	2990	2990	2990	1
300	20230612	150500	320577535	2980	2980	2980	2980	1
301	20230612	150400	320574555	2980	2980	2980	2980	0
302	20230612	150300	320574555	2980	2980	2980	2980	0
303	20230612	150200	320574555	2980	2980	2980	2980	0
304	20230612	150100	320574555	2980	2990	2990	2980	2
305	20230612	150000	320568585	2980	2980	2980	2980	0
306	20230612	145900	320568585	2980	2980	2980	2980	0
307	20230612	145800	320568585	2980	2980	2980	2980	0
308	20230612	145700	320568585	2980	2980	2980	2980	0
309	20230612	145600	320568585	2980	2980	2980	2980	0
310	20230612	145500	320568585	2980	2980	2980	2980	0
311	20230612	145400	320568585	2980	2980	2980	2980	60
312	20230612	145300	320389785	2980	2980	2980	2980	0
313	20230612	145200	320389785	2980	2980	2980	2980	0
314	20230612	145100	320389785	2980	2980	2980	2980	0
315	20230612	145000	320389785	2980	2980	2980	2980	1495
316	20230612	144900	315934685	2990	2990	2990	2990	0
317	20230612	144800	315934685	2990	2990	2990	2990	0
318	20230612	144700	315934685	2990	2990	2990	2990	0
319	20230612	144600	315934685	2990	2990	2990	2990	0
320	20230612	144500	315934685	2990	2990	2990	2990	0
321	20230612	144400	315934685	2990	2990	2990	2990	0
322	20230612	144300	315934685	2990	2990	2990	2990	0
323	20230612	144200	315934685	2990	2990	2990	2990	0
324	20230612	144100	315934685	2990	2990	2990	2990	0
325	20230612	144000	315934685	2990	2990	2990	2990	10
326	20230612	143900	315904785	2990	2990	2990	2990	0
327	20230612	143800	315904785	2990	2995	2995	2990	234
328	20230612	143700	315205120	2990	2990	2990	2990	0
329	20230612	143600	315205120	2990	2990	2990	2990	21
330	20230612	143500	315142330	2990	2990	2990	2990	107
331	20230612	143400	314822400	2990	2990	2990	2990	0
332	20230612	143300	314822400	2990	2990	2990	2990	0
333	20230612	143200	314822400	2990	2990	2990	2990	0
334	20230612	143100	314822400	2990	2990	2990	2990	0
335	20230612	143000	314822400	2990	2990	2990	2990	0
336	20230612	142900	314822400	2990	2990	2990	2990	21
337	20230612	142800	314759610	2990	2990	2990	2990	0
338	20230612	142700	314759610	2990	2990	2990	2990	203
339	20230612	142600	314152640	2990	2990	2990	2990	0
340	20230612	142500	314152640	2990	2990	2990	2990	0
341	20230612	142400	314152640	2990	2985	2990	2985	200
342	20230612	142300	313554795	2985	2985	2985	2985	1
343	20230612	142200	313551810	2980	2980	2980	2980	0
344	20230612	142100	313551810	2980	2980	2980	2980	0
345	20230612	142000	313551810	2980	2980	2980	2980	700
346	20230612	141900	311465810	2985	2985	2985	2985	1
347	20230612	141800	311462825	2980	2980	2980	2980	1221
348	20230612	141700	307824245	2985	2985	2985	2985	1
349	20230612	141600	307821260	2980	2980	2980	2980	0
350	20230612	141500	307821260	2980	2980	2980	2980	0
351	20230612	141400	307821260	2980	2980	2980	2980	0
352	20230612	141300	307821260	2980	2980	2980	2980	0
353	20230612	141200	307821260	2980	2980	2980	2980	1061
354	20230612	141100	304659480	2980	2980	2980	2980	10
355	20230612	141000	304629680	2980	2980	2980	2980	0
356	20230612	140900	304629680	2980	2980	2980	2980	0
357	20230612	140800	304629680	2980	2980	2980	2980	0
358	20230612	140700	304629680	2980	2980	2980	2980	0
359	20230612	140600	304629680	2980	2980	2980	2980	0
360	20230612	140500	304629680	2980	2980	2980	2980	170
361	20230612	140400	304123080	2985	2985	2985	2985	0
362	20230612	140300	304123080	2985	2985	2985	2985	166
363	20230612	140200	303627570	2990	2990	2990	2990	0
364	20230612	140100	303627570	2990	2990	2990	2990	0
365	20230612	140000	303627570	2990	2990	2990	2990	0
366	20230612	135900	303627570	2990	2990	2990	2990	0
367	20230612	135800	303627570	2990	2990	2990	2985	5182
368	20230612	135700	288155890	2995	2995	2995	2995	221
369	20230612	135600	287493995	3000	3000	3000	3000	0
370	20230612	135500	287493995	3000	3000	3000	3000	0
371	20230612	135400	287493995	3000	3000	3000	3000	0
372	20230612	135300	287493995	3000	3000	3000	3000	0
373	20230612	135200	287493995	3000	3000	3000	3000	0
374	20230612	135100	287493995	3000	3005	3005	3000	301
375	20230612	135000	286590990	3000	3000	3000	3000	0
376	20230612	134900	286590990	3000	3000	3000	3000	0
377	20230612	134800	286590990	3000	3000	3000	3000	0
378	20230612	134700	286590990	3000	3000	3000	3000	0
379	20230612	134600	286590990	3000	3000	3000	3000	0
380	20230612	134500	286590990	3000	3000	3000	3000	1
381	20230612	134400	286587990	3000	3000	3000	3000	0
382	20230612	134300	286587990	3000	3000	3000	3000	0
383	20230612	134200	286587990	3000	3000	3000	3000	22
384	20230612	134100	286521990	3000	3000	3000	3000	301
385	20230612	134000	285618990	3005	3005	3005	3005	0
386	20230612	133900	285618990	3005	3005	3005	3005	1
387	20230612	133800	285615985	3005	3000	3005	3000	281
388	20230612	133700	284772955	2995	2995	2995	2995	100
389	20230612	133600	284473455	2990	2990	2990	2990	1
390	20230612	133500	284470465	3000	3000	3000	3000	0
391	20230612	133400	284470465	3000	3000	3000	3000	0
392	20230612	133300	284470465	3000	3000	3000	3000	0
393	20230612	133200	284470465	3000	3000	3000	3000	0
394	20230612	133100	284470465	3000	3000	3000	3000	0
395	20230612	133000	284470465	3000	3000	3000	3000	0
396	20230612	132900	284470465	3000	3000	3000	3000	0
397	20230612	132800	284470465	3000	3000	3000	3000	0
398	20230612	132700	284470465	3000	3000	3000	3000	0
399	20230612	132600	284470465	3000	3000	3000	3000	0
400	20230612	132500	284470465	3000	3000	3000	3000	0
401	20230612	132400	284470465	3000	3000	3000	3000	3
402	20230612	132300	284461465	3000	3000	3000	3000	0
403	20230612	132200	284461465	3000	3000	3000	3000	0
404	20230612	132100	284461465	3000	3000	3000	3000	0
405	20230612	132000	284461465	3000	2995	3000	2995	110
406	20230612	131900	284132010	2995	2995	2995	2995	0
407	20230612	131800	284132010	2995	2995	2995	2995	0
408	20230612	131700	284132010	2995	2995	2995	2995	0
409	20230612	131600	284132010	2995	2995	2995	2995	0
410	20230612	131500	284132010	2995	2995	2995	2995	0
411	20230612	131400	284132010	2995	2995	2995	2995	0
412	20230612	131300	284132010	2995	2995	2995	2995	0
413	20230612	131200	284132010	2995	2995	2995	2995	0
414	20230612	131100	284132010	2995	2985	2995	2985	109
415	20230612	131000	283806635	3000	3000	3000	3000	0
416	20230612	130900	283806635	3000	3000	3000	3000	0
417	20230612	130800	283806635	3000	3000	3000	3000	0
418	20230612	130700	283806635	3000	3000	3000	3000	0
419	20230612	130600	283806635	3000	3000	3000	3000	0
420	20230612	130500	283806635	3000	3000	3000	3000	0
421	20230612	130400	283806635	3000	3000	3000	3000	0
422	20230612	130300	283806635	3000	3000	3000	3000	1
423	20230612	130200	283803635	2985	2985	2985	2985	0
424	20230612	130100	283803635	2985	2985	2985	2985	400
425	20230612	130000	282609635	3000	3000	3000	3000	0
426	20230612	125900	282609635	3000	3000	3000	3000	0
427	20230612	125800	282609635	3000	3000	3000	3000	0
428	20230612	125700	282609635	3000	3000	3000	3000	0
429	20230612	125600	282609635	3000	3000	3000	3000	0
430	20230612	125500	282609635	3000	3000	3000	3000	0
431	20230612	125400	282609635	3000	3000	3000	3000	0
432	20230612	125300	282609635	3000	3000	3000	3000	0
433	20230612	125200	282609635	3000	3000	3000	3000	0
434	20230612	125100	282609635	3000	3000	3000	3000	0
435	20230612	125000	282609635	3000	3000	3000	3000	2
436	20230612	124900	282603635	3000	3000	3000	3000	3
437	20230612	124800	282594635	3000	3000	3000	3000	0
438	20230612	124700	282594635	3000	2990	3000	2990	1530
439	20230612	124600	278012340	2990	2990	2990	2990	0
440	20230612	124500	278012340	2990	2990	2990	2990	0
441	20230612	124400	278012340	2990	2985	2990	2985	701
442	20230612	124300	275919850	2985	2985	2985	2985	50
443	20230612	124200	275770600	2995	2995	2995	2995	1
444	20230612	124100	275767605	2985	2985	2985	2985	0
445	20230612	124000	275767605	2985	2985	2985	2985	1
446	20230612	123900	275764620	2985	2985	2985	2985	0
447	20230612	123800	275764620	2985	2985	2985	2985	0
448	20230612	123700	275764620	2985	2985	2985	2985	0
449	20230612	123600	275764620	2985	2985	2985	2985	0
450	20230612	123500	275764620	2985	2985	2985	2985	0
451	20230612	123400	275764620	2985	2985	2985	2985	10
452	20230612	123300	275734770	2985	2985	2985	2985	0
453	20230612	123200	275734770	2985	2985	2985	2985	0
454	20230612	123100	275734770	2985	2985	2985	2985	0
455	20230612	123000	275734770	2985	2985	2985	2985	510
456	20230612	122900	274212420	2990	2990	2990	2990	0
457	20230612	122800	274212420	2990	2990	2990	2990	339
458	20230612	122700	273198810	2995	2995	2995	2995	0
459	20230612	122600	273198810	2995	2995	2995	2995	0
460	20230612	122500	273198810	2995	2995	2995	2995	0
461	20230612	122400	273198810	2995	2995	2995	2995	0
462	20230612	122300	273198810	2995	2995	2995	2995	0
463	20230612	122200	273198810	2995	2995	2995	2995	10
464	20230612	122100	273168860	2995	2995	2995	2995	101
465	20230612	122000	272866365	2990	2990	2990	2990	0
466	20230612	121900	272866365	2990	2990	2990	2990	0
467	20230612	121800	272866365	2990	2990	2990	2990	0
468	20230612	121700	272866365	2990	2990	2990	2990	0
469	20230612	121600	272866365	2990	2990	2990	2990	1
470	20230612	121500	272863375	2990	2990	2990	2990	3
471	20230612	121400	272854405	2990	2990	2990	2990	36
472	20230612	121300	272746765	2990	2990	2990	2990	55
473	20230612	121200	272582315	2990	2990	2990	2990	52
474	20230612	121100	272426835	2990	2995	2995	2990	66
475	20230612	121000	272229490	2995	2995	2995	2995	0
476	20230612	120900	272229490	2995	2995	2995	2995	0
477	20230612	120800	272229490	2995	2995	2995	2995	0
478	20230612	120700	272229490	2995	2995	2995	2995	0
479	20230612	120600	272229490	2995	2995	2995	2995	0
480	20230612	120500	272229490	2995	2995	2995	2995	0
481	20230612	120400	272229490	2995	2995	2995	2995	0
482	20230612	120300	272229490	2995	2995	2995	2980	43
483	20230612	120200	272100960	2980	2980	2980	2980	0
484	20230612	120100	272100960	2980	2980	2980	2980	0
485	20230612	120000	272100960	2980	2980	2980	2980	0
486	20230612	115900	272100960	2980	2980	2980	2980	0
487	20230612	115800	272100960	2980	2980	2980	2980	0
488	20230612	115700	272100960	2980	2980	2980	2980	0
489	20230612	115600	272100960	2980	2980	2980	2980	0
490	20230612	115500	272100960	2980	2980	2980	2980	0
491	20230612	115400	272100960	2980	2985	2985	2980	2296
492	20230612	115300	265257220	2995	2995	2995	2995	0
493	20230612	115200	265257220	2995	2995	2995	2995	0
494	20230612	115100	265257220	2995	2995	2995	2995	0
495	20230612	115000	265257220	2995	2995	2995	2995	0
496	20230612	114900	265257220	2995	2995	2995	2995	0
497	20230612	114800	265257220	2995	2995	2995	2985	554
498	20230612	114700	263603510	2985	2985	2985	2985	2501
499	20230612	114600	256138025	2985	2985	2985	2985	8
500	20230612	114500	256114145	3000	3000	3000	3000	61
501	20230612	114400	255931145	3000	3000	3000	3000	321
502	20230612	114300	254968145	3000	3000	3000	3000	0
503	20230612	114200	254968145	3000	3000	3000	3000	0
504	20230612	114100	254968145	3000	3000	3000	3000	0
505	20230612	114000	254968145	3000	3000	3000	3000	0
506	20230612	113900	254968145	3000	3000	3000	3000	0
507	20230612	113800	254968145	3000	3000	3000	3000	0
508	20230612	113700	254968145	3000	3000	3000	3000	0
509	20230612	113600	254968145	3000	3000	3000	3000	0
510	20230612	113500	254968145	3000	3000	3000	3000	0
511	20230612	113400	254968145	3000	3000	3000	3000	0
512	20230612	113300	254968145	3000	3000	3000	3000	0
513	20230612	113200	254968145	3000	3000	3000	3000	0
514	20230612	113100	254968145	3000	3000	3000	3000	0
515	20230612	113000	254968145	3000	3000	3000	2995	1356
516	20230612	112900	250900340	3015	2995	3020	2995	300
517	20230612	112800	249998405	2995	2995	2995	2995	10
518	20230612	112700	249968455	2995	2995	2995	2995	0
519	20230612	112600	249968455	2995	2995	2995	2995	0
520	20230612	112500	249968455	2995	2995	2995	2995	0
521	20230612	112400	249968455	2995	2995	2995	2995	1
522	20230612	112300	249965460	2995	2995	2995	2995	0
523	20230612	112200	249965460	2995	2975	3040	2975	4052
524	20230612	112100	237829055	2975	2975	2975	2975	13
525	20230612	112000	237790380	2980	2975	2980	2975	500
526	20230612	111900	236300480	2970	2970	2970	2970	529
527	20230612	111800	234729350	2970	2970	2970	2970	0
528	20230612	111700	234729350	2970	2970	2970	2970	0
529	20230612	111600	234729350	2970	2965	2970	2965	426
530	20230612	111500	233466255	2965	2965	2965	2965	0
531	20230612	111400	233466255	2965	2965	2965	2965	0
532	20230612	111300	233466255	2965	2965	2965	2965	21
533	20230612	111200	233403990	2965	2965	2965	2965	1154
534	20230612	111100	229982380	2965	2965	2965	2965	120
535	20230612	111000	229626580	2965	2965	2965	2965	0
536	20230612	110900	229626580	2965	2965	2965	2965	0
537	20230612	110800	229626580	2965	2965	2965	2965	0
538	20230612	110700	229626580	2965	2965	2965	2965	0
539	20230612	110600	229626580	2965	2965	2965	2965	0
540	20230612	110500	229626580	2965	2965	2965	2965	200
541	20230612	110400	229033580	2965	2965	2965	2965	0
542	20230612	110300	229033580	2965	2965	2965	2965	22
543	20230612	110200	228968350	2965	2965	2965	2965	21
544	20230612	110100	228906085	2965	2965	2965	2965	557
545	20230612	110000	227254580	2965	2965	2965	2965	26
546	20230612	105900	227177490	2965	2970	2970	2965	726
547	20230612	105800	225024875	2970	2970	2970	2970	0
548	20230612	105700	225024875	2970	2970	2970	2970	0
549	20230612	105600	225024875	2970	2970	2970	2970	0
550	20230612	105500	225024875	2970	2970	2970	2970	0
551	20230612	105400	225024875	2970	2970	2970	2970	0
552	20230612	105300	225024875	2970	2970	2970	2970	0
553	20230612	105200	225024875	2970	2970	2970	2970	0
554	20230612	105100	225024875	2970	2970	2970	2970	0
555	20230612	105000	225024875	2970	2970	2970	2970	0
556	20230612	104900	225024875	2970	2970	2970	2970	0
557	20230612	104800	225024875	2970	2970	2970	2970	0
558	20230612	104700	225024875	2970	2970	2970	2970	0
559	20230612	104600	225024875	2970	2970	2970	2970	0
560	20230612	104500	225024875	2970	2970	2970	2970	10
561	20230612	104400	224995175	2970	2970	2970	2970	0
562	20230612	104300	224995175	2970	2970	2970	2970	0
563	20230612	104200	224995175	2970	2970	2970	2970	1997
564	20230612	104100	219064085	2970	2980	2980	2970	1870
565	20230612	104000	213509255	2980	2980	2980	2980	607
566	20230612	103900	211700395	2980	2980	2980	2980	0
567	20230612	103800	211700395	2980	2980	2980	2980	0
568	20230612	103700	211700395	2980	2980	2980	2980	0
569	20230612	103600	211700395	2980	2980	2980	2980	0
570	20230612	103500	211700395	2980	2980	2980	2980	0
571	20230612	103400	211700395	2980	2980	2980	2980	0
572	20230612	103300	211700395	2980	2980	2980	2980	0
573	20230612	103200	211700395	2980	2980	2980	2980	5
574	20230612	103100	211685495	2980	2975	2980	2975	3
575	20230612	103000	211676560	2980	2980	2980	2980	0
576	20230612	102900	211676560	2980	2980	2980	2980	0
577	20230612	102800	211676560	2980	2980	2980	2980	50
578	20230612	102700	211527560	2980	2980	2980	2980	500
579	20230612	102600	210037560	2980	2980	2980	2980	1
580	20230612	102500	210034580	2970	2970	2970	2970	1
581	20230612	102400	210031610	2970	2970	2970	2970	0
582	20230612	102300	210031610	2970	2970	2970	2970	0
583	20230612	102200	210031610	2970	2970	2970	2970	400
584	20230612	102100	208843610	2980	2980	2980	2980	0
585	20230612	102000	208843610	2980	2970	2980	2970	600
586	20230612	101900	207060610	2985	2985	2985	2985	0
587	20230612	101800	207060610	2985	2985	2985	2985	0
588	20230612	101700	207060610	2985	2985	2985	2985	0
589	20230612	101600	207060610	2985	2985	2985	2985	0
590	20230612	101500	207060610	2985	2985	2985	2985	0
591	20230612	101400	207060610	2985	2980	2985	2980	10
592	20230612	101300	207030800	2980	2980	2980	2980	6
593	20230612	101200	207012920	2980	2970	2980	2970	150
594	20230612	101100	206567410	2965	2965	2965	2965	73
595	20230612	101000	206350965	2965	2965	2965	2965	0
596	20230612	100900	206350965	2965	2970	2970	2965	643
597	20230612	100800	204444245	2970	2975	2975	2970	2051
598	20230612	100700	198352725	2975	2975	2975	2975	0
599	20230612	100600	198352725	2975	2975	2975	2975	597
600	20230612	100500	196576650	2980	2980	2980	2980	0
601	20230612	100400	196576650	2980	2980	2980	2980	0
602	20230612	100300	196576650	2980	2980	2980	2980	0
603	20230612	100200	196576650	2980	2980	2980	2980	0
604	20230612	100100	196576650	2980	2980	2980	2980	329
605	20230612	100000	195596230	2980	2980	2980	2980	12
606	20230612	095900	195560470	2980	2980	2980	2980	1
607	20230612	095800	195557490	2975	2975	2975	2975	33
608	20230612	095700	195459315	2975	2975	2975	2975	3
609	20230612	095600	195450390	2975	2975	2975	2975	14
610	20230612	095500	195408740	2975	2975	2975	2975	0
611	20230612	095400	195408740	2975	2975	2975	2975	100
612	20230612	095300	195111240	2975	2975	2975	2975	0
613	20230612	095200	195111240	2975	2975	2975	2975	0
614	20230612	095100	195111240	2975	2975	2975	2975	0
615	20230612	095000	195111240	2975	2975	2975	2975	0
616	20230612	094900	195111240	2975	2975	2975	2975	0
617	20230612	094800	195111240	2975	2975	2975	2975	0
618	20230612	094700	195111240	2975	2970	2975	2970	566
619	20230612	094600	193429390	2970	2975	2975	2970	2034
620	20230612	094500	187388240	2975	2975	2975	2975	255
621	20230612	094400	186629615	2975	2975	2975	2975	0
622	20230612	094300	186629615	2975	2975	2975	2975	241
623	20230612	094200	185912640	2975	2975	2975	2975	50
624	20230612	094100	185763890	2985	2985	2985	2980	2962
625	20230612	094000	176932815	2990	2985	2990	2985	248
626	20230612	093900	176192500	2985	2985	2985	2985	386
627	20230612	093800	175040290	2985	2985	2990	2985	161
628	20230612	093700	174559680	2990	2990	2990	2990	2
629	20230612	093600	174553700	2985	2985	2985	2985	0
630	20230612	093500	174553700	2985	2985	2985	2985	0
631	20230612	093400	174553700	2985	2980	2985	2980	569
632	20230612	093300	172856635	2975	2975	2975	2975	0
633	20230612	093200	172856635	2975	2975	2975	2975	0
634	20230612	093100	172856635	2975	2975	2975	2975	523
635	20230612	093000	171300710	2975	2975	2975	2975	253
636	20230612	092900	170548035	2980	2980	2980	2980	0
637	20230612	092800	170548035	2980	2980	2980	2980	2
638	20230612	092700	170542075	2980	2980	2980	2980	208
639	20230612	092600	169922235	2980	2980	2980	2980	170
640	20230612	092500	169415635	2980	2985	2985	2980	250
641	20230612	092400	168670610	2990	2990	2990	2990	136
642	20230612	092300	168263970	2990	2990	2990	2990	148
643	20230612	092200	167821450	2990	2985	2990	2985	608
644	20230612	092100	166004385	2980	2980	2980	2980	650
645	20230612	092000	164067385	2980	2980	2980	2980	769
646	20230612	091900	161775765	2985	2980	2985	2980	2049
647	20230612	091800	155667245	2980	2980	2980	2980	0
648	20230612	091700	155667245	2980	2980	2980	2975	2917
649	20230612	091600	146987715	2975	2975	2975	2975	0
650	20230612	091500	146987715	2975	2970	2975	2960	2114
651	20230612	091400	140728545	2970	2965	2970	2960	1202
652	20230612	091300	137168115	2965	2970	2970	2965	1034
653	20230612	091200	134101805	2970	2975	2975	2965	131
654	20230612	091100	133713285	2975	2965	2975	2965	1170
655	20230612	091000	130241860	2970	2980	2980	2970	4985
656	20230612	090900	115413270	2985	2985	2985	2985	51
657	20230612	090800	115261035	2980	2980	2980	2980	0
658	20230612	090700	115261035	2980	2980	2980	2980	600
659	20230612	090600	113473035	2985	2975	2985	2975	9333
660	20230612	090500	85702340	2975	3000	3000	2975	7888
661	20230612	090400	62176230	3010	3040	3040	3010	3130
662	20230612	090300	52724030	3045	3025	3065	3005	6504
663	20230612	090200	32938685	3025	2995	3030	2995	702
664	20230612	090100	30831115	2990	3015	3045	2975	6246
665	20230612	090000	11949975	2990	3015	3015	2985	3972