KissMeData/017040/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	202300	771606895	2710	2710	2710	2710	2475
3	20230612	202200	771606895	2710	2710	2710	2710	0
4	20230612	202100	771606895	2710	2710	2710	2710	0
5	20230612	202000	771606895	2710	2710	2710	2710	0
6	20230612	201900	771606895	2710	2710	2710	2710	0
7	20230612	201800	771606895	2710	2710	2710	2710	0
8	20230612	201700	771606895	2710	2710	2710	2710	0
9	20230612	201600	771606895	2710	2710	2710	2710	0
10	20230612	201500	771606895	2710	2710	2710	2710	0
11	20230612	201400	771606895	2710	2710	2710	2710	0
12	20230612	201300	771606895	2710	2710	2710	2710	0
13	20230612	201200	771606895	2710	2710	2710	2710	0
14	20230612	201100	771606895	2710	2710	2710	2710	0
15	20230612	201000	771606895	2710	2710	2710	2710	0
16	20230612	200900	771606895	2710	2710	2710	2710	0
17	20230612	200800	771606895	2710	2710	2710	2710	0
18	20230612	200700	771606895	2710	2710	2710	2710	0
19	20230612	200600	771606895	2710	2710	2710	2710	0
20	20230612	200500	771606895	2710	2710	2710	2710	0
21	20230612	200400	771606895	2710	2710	2710	2710	0
22	20230612	200300	771606895	2710	2710	2710	2710	0
23	20230612	200200	771606895	2710	2710	2710	2710	0
24	20230612	200100	771606895	2710	2710	2710	2710	0
25	20230612	200000	771606895	2710	2710	2710	2710	0
26	20230612	195900	771606895	2710	2710	2710	2710	0
27	20230612	195800	771606895	2710	2710	2710	2710	0
28	20230612	195700	771606895	2710	2710	2710	2710	0
29	20230612	195600	771606895	2710	2710	2710	2710	0
30	20230612	195500	771606895	2710	2710	2710	2710	0
31	20230612	195400	771606895	2710	2710	2710	2710	0
32	20230612	195300	771606895	2710	2710	2710	2710	2475
33	20230612	195200	771606895	2710	2710	2710	2710	0
34	20230612	195100	771606895	2710	2710	2710	2710	0
35	20230612	195000	771606895	2710	2710	2710	2710	0
36	20230612	194900	771606895	2710	2710	2710	2710	0
37	20230612	194800	771606895	2710	2710	2710	2710	0
38	20230612	194700	771606895	2710	2710	2710	2710	0
39	20230612	194600	771606895	2710	2710	2710	2710	0
40	20230612	194500	771606895	2710	2710	2710	2710	0
41	20230612	194400	771606895	2710	2710	2710	2710	0
42	20230612	194300	771606895	2710	2710	2710	2710	0
43	20230612	194200	771606895	2710	2710	2710	2710	0
44	20230612	194100	771606895	2710	2710	2710	2710	0
45	20230612	194000	771606895	2710	2710	2710	2710	0
46	20230612	193900	771606895	2710	2710	2710	2710	0
47	20230612	193800	771606895	2710	2710	2710	2710	0
48	20230612	193700	771606895	2710	2710	2710	2710	0
49	20230612	193600	771606895	2710	2710	2710	2710	0
50	20230612	193500	771606895	2710	2710	2710	2710	0
51	20230612	193400	771606895	2710	2710	2710	2710	0
52	20230612	193300	771606895	2710	2710	2710	2710	0
53	20230612	193200	771606895	2710	2710	2710	2710	0
54	20230612	193100	771606895	2710	2710	2710	2710	0
55	20230612	193000	771606895	2710	2710	2710	2710	0
56	20230612	192900	771606895	2710	2710	2710	2710	0
57	20230612	192800	771606895	2710	2710	2710	2710	0
58	20230612	192700	771606895	2710	2710	2710	2710	0
59	20230612	192600	771606895	2710	2710	2710	2710	0
60	20230612	192500	771606895	2710	2710	2710	2710	0
61	20230612	192400	771606895	2710	2710	2710	2710	0
62	20230612	192300	771606895	2710	2710	2710	2710	2475
63	20230612	192200	771606895	2710	2710	2710	2710	0
64	20230612	192100	771606895	2710	2710	2710	2710	0
65	20230612	192000	771606895	2710	2710	2710	2710	0
66	20230612	191900	771606895	2710	2710	2710	2710	0
67	20230612	191800	771606895	2710	2710	2710	2710	0
68	20230612	191700	771606895	2710	2710	2710	2710	0
69	20230612	191600	771606895	2710	2710	2710	2710	0
70	20230612	191500	771606895	2710	2710	2710	2710	0
71	20230612	191400	771606895	2710	2710	2710	2710	0
72	20230612	191300	771606895	2710	2710	2710	2710	0
73	20230612	191200	771606895	2710	2710	2710	2710	0
74	20230612	191100	771606895	2710	2710	2710	2710	0
75	20230612	191000	771606895	2710	2710	2710	2710	0
76	20230612	190900	771606895	2710	2710	2710	2710	0
77	20230612	190800	771606895	2710	2710	2710	2710	0
78	20230612	190700	771606895	2710	2710	2710	2710	0
79	20230612	190600	771606895	2710	2710	2710	2710	0
80	20230612	190500	771606895	2710	2710	2710	2710	0
81	20230612	190400	771606895	2710	2710	2710	2710	0
82	20230612	190300	771606895	2710	2710	2710	2710	0
83	20230612	190200	771606895	2710	2710	2710	2710	0
84	20230612	190100	771606895	2710	2710	2710	2710	0
85	20230612	190000	771606895	2710	2710	2710	2710	0
86	20230612	185900	771606895	2710	2710	2710	2710	0
87	20230612	185800	771606895	2710	2710	2710	2710	0
88	20230612	185700	771606895	2710	2710	2710	2710	0
89	20230612	185600	771606895	2710	2710	2710	2710	0
90	20230612	185500	771606895	2710	2710	2710	2710	0
91	20230612	185400	771606895	2710	2710	2710	2710	0
92	20230612	185300	771606895	2710	2710	2710	2710	2475
93	20230612	185200	771606895	2710	2710	2710	2710	0
94	20230612	185100	771606895	2710	2710	2710	2710	0
95	20230612	185000	771606895	2710	2710	2710	2710	0
96	20230612	184900	771606895	2710	2710	2710	2710	0
97	20230612	184800	771606895	2710	2710	2710	2710	0
98	20230612	184700	771606895	2710	2710	2710	2710	0
99	20230612	184600	771606895	2710	2710	2710	2710	0
100	20230612	184500	771606895	2710	2710	2710	2710	0
101	20230612	184400	771606895	2710	2710	2710	2710	0
102	20230612	184300	771606895	2710	2710	2710	2710	0
103	20230612	184200	771606895	2710	2710	2710	2710	0
104	20230612	184100	771606895	2710	2710	2710	2710	0
105	20230612	184000	771606895	2710	2710	2710	2710	0
106	20230612	183900	771606895	2710	2710	2710	2710	0
107	20230612	183800	771606895	2710	2710	2710	2710	0
108	20230612	183700	771606895	2710	2710	2710	2710	0
109	20230612	183600	771606895	2710	2710	2710	2710	0
110	20230612	183500	771606895	2710	2710	2710	2710	0
111	20230612	183400	771606895	2710	2710	2710	2710	0
112	20230612	183300	771606895	2710	2710	2710	2710	0
113	20230612	183200	771606895	2710	2710	2710	2710	0
114	20230612	183100	771606895	2710	2710	2710	2710	0
115	20230612	183000	771606895	2710	2710	2710	2710	0
116	20230612	182900	771606895	2710	2710	2710	2710	0
117	20230612	182800	771606895	2710	2710	2710	2710	0
118	20230612	182700	771606895	2710	2710	2710	2710	0
119	20230612	182600	771606895	2710	2710	2710	2710	0
120	20230612	182500	771606895	2710	2710	2710	2710	0
121	20230612	182400	771606895	2710	2710	2710	2710	0
122	20230612	182300	771606895	2710	2710	2710	2710	2475
123	20230612	182200	771606895	2710	2710	2710	2710	0
124	20230612	182100	771606895	2710	2710	2710	2710	0
125	20230612	182000	771606895	2710	2710	2710	2710	0
126	20230612	181900	771606895	2710	2710	2710	2710	0
127	20230612	181800	771606895	2710	2710	2710	2710	0
128	20230612	181700	771606895	2710	2710	2710	2710	0
129	20230612	181600	771606895	2710	2710	2710	2710	0
130	20230612	181500	771606895	2710	2710	2710	2710	0
131	20230612	181400	771606895	2710	2710	2710	2710	0
132	20230612	181300	771606895	2710	2710	2710	2710	0
133	20230612	181200	771606895	2710	2710	2710	2710	0
134	20230612	181100	771606895	2710	2710	2710	2710	0
135	20230612	181000	771606895	2710	2710	2710	2710	0
136	20230612	180900	771606895	2710	2710	2710	2710	0
137	20230612	180800	771606895	2710	2710	2710	2710	0
138	20230612	180700	771606895	2710	2710	2710	2710	0
139	20230612	180600	771606895	2710	2710	2710	2710	0
140	20230612	180500	771606895	2710	2710	2710	2710	0
141	20230612	180400	771606895	2710	2710	2710	2710	0
142	20230612	180300	771606895	2710	2710	2710	2710	0
143	20230612	180200	771606895	2710	2710	2710	2710	0
144	20230612	180100	771606895	2710	2710	2710	2710	0
145	20230612	180000	771606895	2710	2710	2710	2710	0
146	20230612	175900	771606895	2710	2710	2710	2710	0
147	20230612	175800	771606895	2710	2710	2710	2710	0
148	20230612	175700	771606895	2710	2710	2710	2710	0
149	20230612	175600	771606895	2710	2710	2710	2710	0
150	20230612	175500	771606895	2710	2710	2710	2710	0
151	20230612	175400	771606895	2710	2710	2710	2710	0
152	20230612	175300	771606895	2710	2710	2710	2710	2475
153	20230612	175200	771606895	2710	2710	2710	2710	0
154	20230612	175100	771606895	2710	2710	2710	2710	0
155	20230612	175000	771606895	2710	2710	2710	2710	0
156	20230612	174900	771606895	2710	2710	2710	2710	0
157	20230612	174800	771606895	2710	2710	2710	2710	0
158	20230612	174700	771606895	2710	2710	2710	2710	0
159	20230612	174600	771606895	2710	2710	2710	2710	0
160	20230612	174500	771606895	2710	2710	2710	2710	0
161	20230612	174400	771606895	2710	2710	2710	2710	0
162	20230612	174300	771606895	2710	2710	2710	2710	0
163	20230612	174200	771606895	2710	2710	2710	2710	0
164	20230612	174100	771606895	2710	2710	2710	2710	0
165	20230612	174000	771606895	2710	2710	2710	2710	0
166	20230612	173900	771606895	2710	2710	2710	2710	0
167	20230612	173800	771606895	2710	2710	2710	2710	0
168	20230612	173700	771606895	2710	2710	2710	2710	0
169	20230612	173600	771606895	2710	2710	2710	2710	0
170	20230612	173500	771606895	2710	2710	2710	2710	0
171	20230612	173400	771606895	2710	2710	2710	2710	0
172	20230612	173300	771606895	2710	2710	2710	2710	0
173	20230612	173200	771606895	2710	2710	2710	2710	0
174	20230612	173100	771606895	2710	2710	2710	2710	0
175	20230612	173000	771606895	2710	2710	2710	2710	0
176	20230612	172900	771606895	2710	2710	2710	2710	0
177	20230612	172800	771606895	2710	2710	2710	2710	0
178	20230612	172700	771606895	2710	2710	2710	2710	0
179	20230612	172600	771606895	2710	2710	2710	2710	0
180	20230612	172500	771606895	2710	2710	2710	2710	0
181	20230612	172400	771606895	2710	2710	2710	2710	0
182	20230612	172300	771606895	2710	2710	2710	2710	2475
183	20230612	172200	771606895	2710	2710	2710	2710	0
184	20230612	172100	771606895	2710	2710	2710	2710	0
185	20230612	172000	771606895	2710	2710	2710	2710	0
186	20230612	171900	771606895	2710	2710	2710	2710	0
187	20230612	171800	771606895	2710	2710	2710	2710	0
188	20230612	171700	771606895	2710	2710	2710	2710	0
189	20230612	171600	771606895	2710	2710	2710	2710	0
190	20230612	171500	771606895	2710	2710	2710	2710	0
191	20230612	171400	771606895	2710	2710	2710	2710	0
192	20230612	171300	771606895	2710	2710	2710	2710	0
193	20230612	171200	771606895	2710	2710	2710	2710	0
194	20230612	171100	771606895	2710	2710	2710	2710	0
195	20230612	171000	771606895	2710	2710	2710	2710	0
196	20230612	170900	771606895	2710	2710	2710	2710	0
197	20230612	170800	771606895	2710	2710	2710	2710	0
198	20230612	170700	771606895	2710	2710	2710	2710	0
199	20230612	170600	771606895	2710	2710	2710	2710	0
200	20230612	170500	771606895	2710	2710	2710	2710	0
201	20230612	170400	771606895	2710	2710	2710	2710	0
202	20230612	170300	771606895	2710	2710	2710	2710	0
203	20230612	170200	771606895	2710	2710	2710	2710	0
204	20230612	170100	771606895	2710	2710	2710	2710	0
205	20230612	170000	771606895	2710	2710	2710	2710	0
206	20230612	165900	771606895	2710	2710	2710	2710	0
207	20230612	165800	771606895	2710	2710	2710	2710	0
208	20230612	165700	771606895	2710	2710	2710	2710	0
209	20230612	165600	771606895	2710	2710	2710	2710	0
210	20230612	165500	771606895	2710	2710	2710	2710	0
211	20230612	165400	771606895	2710	2710	2710	2710	0
212	20230612	165300	771606895	2710	2710	2710	2710	2475
213	20230612	165200	771606895	2710	2710	2710	2710	0
214	20230612	165100	771606895	2710	2710	2710	2710	0
215	20230612	165000	771606895	2710	2710	2710	2710	0
216	20230612	164900	771606895	2710	2710	2710	2710	0
217	20230612	164800	771606895	2710	2710	2710	2710	0
218	20230612	164700	771606895	2710	2710	2710	2710	0
219	20230612	164600	771606895	2710	2710	2710	2710	0
220	20230612	164500	771606895	2710	2710	2710	2710	0
221	20230612	164400	771606895	2710	2710	2710	2710	0
222	20230612	164300	771606895	2710	2710	2710	2710	0
223	20230612	164200	771606895	2710	2710	2710	2710	0
224	20230612	164100	771606895	2710	2710	2710	2710	0
225	20230612	164000	771606895	2710	2710	2710	2710	0
226	20230612	163900	771606895	2710	2710	2710	2710	0
227	20230612	163800	771606895	2710	2710	2710	2710	0
228	20230612	163700	771606895	2710	2710	2710	2710	0
229	20230612	163600	771606895	2710	2710	2710	2710	0
230	20230612	163500	771606895	2710	2710	2710	2710	0
231	20230612	163400	771606895	2710	2710	2710	2710	0
232	20230612	163300	771606895	2710	2710	2710	2710	0
233	20230612	163200	771606895	2710	2710	2710	2710	0
234	20230612	163100	771606895	2710	2710	2710	2710	0
235	20230612	163000	771606895	2710	2710	2710	2710	0
236	20230612	162900	771606895	2710	2710	2710	2710	0
237	20230612	162800	771606895	2710	2710	2710	2710	0
238	20230612	162700	771606895	2710	2710	2710	2710	0
239	20230612	162600	771606895	2710	2710	2710	2710	0
240	20230612	162500	771606895	2710	2710	2710	2710	0
241	20230612	162400	771606895	2710	2710	2710	2710	0
242	20230612	162300	771606895	2710	2710	2710	2710	2475
243	20230612	162200	771606895	2710	2710	2710	2710	0
244	20230612	162100	771606895	2710	2710	2710	2710	0
245	20230612	162000	771606895	2710	2710	2710	2710	0
246	20230612	161900	771606895	2710	2710	2710	2710	0
247	20230612	161800	771606895	2710	2710	2710	2710	0
248	20230612	161700	771606895	2710	2710	2710	2710	0
249	20230612	161600	771606895	2710	2710	2710	2710	0
250	20230612	161500	771606895	2710	2710	2710	2710	0
251	20230612	161400	771606895	2710	2710	2710	2710	0
252	20230612	161300	771606895	2710	2710	2710	2710	0
253	20230612	161200	771606895	2710	2710	2710	2710	0
254	20230612	161100	771606895	2710	2710	2710	2710	0
255	20230612	161000	771606895	2710	2710	2710	2710	0
256	20230612	160900	771606895	2710	2710	2710	2710	0
257	20230612	160800	771606895	2710	2710	2710	2710	0
258	20230612	160700	771606895	2710	2710	2710	2710	0
259	20230612	160600	771606895	2710	2710	2710	2710	0
260	20230612	160500	771606895	2710	2710	2710	2710	0
261	20230612	160400	771606895	2710	2710	2710	2710	0
262	20230612	160300	771606895	2710	2710	2710	2710	0
263	20230612	160200	771606895	2710	2710	2710	2710	0
264	20230612	160100	771606895	2710	2710	2710	2710	0
265	20230612	160000	771606895	2710	2710	2710	2710	0
266	20230612	155900	771606895	2710	2710	2710	2710	0
267	20230612	155800	771606895	2710	2710	2710	2710	0
268	20230612	155700	771606895	2710	2710	2710	2710	0
269	20230612	155600	771606895	2710	2710	2710	2710	0
270	20230612	155500	771606895	2710	2710	2710	2710	0
271	20230612	155400	771606895	2710	2710	2710	2710	0
272	20230612	155300	771606895	2710	2710	2710	2710	2475
273	20230612	155200	771606895	2710	2710	2710	2710	0
274	20230612	155100	771606895	2710	2710	2710	2710	0
275	20230612	155000	771606895	2710	2710	2710	2710	0
276	20230612	154900	771606895	2710	2710	2710	2710	0
277	20230612	154800	771606895	2710	2710	2710	2710	0
278	20230612	154700	771606895	2710	2710	2710	2710	0
279	20230612	154600	771606895	2710	2710	2710	2710	0
280	20230612	154500	771606895	2710	2710	2710	2710	0
281	20230612	154400	771606895	2710	2710	2710	2710	0
282	20230612	154300	771606895	2710	2710	2710	2710	0
283	20230612	154200	771606895	2710	2710	2710	2710	0
284	20230612	154100	771606895	2710	2710	2710	2710	0
285	20230612	154000	771606895	2710	2710	2710	2710	0
286	20230612	153900	771606895	2710	2710	2710	2710	0
287	20230612	153800	771606895	2710	2710	2710	2710	0
288	20230612	153700	771606895	2710	2710	2710	2710	0
289	20230612	153600	771606895	2710	2710	2710	2710	0
290	20230612	153500	771606895	2710	2710	2710	2710	0
291	20230612	153400	771606895	2710	2710	2710	2710	0
292	20230612	153300	771606895	2710	2710	2710	2710	0
293	20230612	153200	771606895	2710	2710	2710	2710	0
294	20230612	153100	771606895	2710	2710	2710	2710	0
295	20230612	153000	771606895	2710	2710	2710	2710	2475
296	20230612	152900	764899645	2710	2710	2710	2710	0
297	20230612	152800	764899645	2710	2710	2710	2710	0
298	20230612	152700	764899645	2710	2710	2710	2710	0
299	20230612	152600	764899645	2710	2710	2710	2710	0
300	20230612	152500	764899645	2710	2710	2710	2710	0
301	20230612	152400	764899645	2710	2710	2710	2710	0
302	20230612	152300	764899645	2710	2710	2710	2710	0
303	20230612	152200	764899645	2710	2710	2710	2710	0
304	20230612	152100	764899645	2710	2710	2710	2710	0
305	20230612	152000	764899645	2710	2710	2710	2710	0
306	20230612	151900	764899645	2710	2710	2710	2710	1658
307	20230612	151800	760406465	2710	2710	2710	2700	958
308	20230612	151700	757810915	2710	2700	2710	2700	4702
309	20230612	151600	745092025	2710	2710	2710	2700	8
310	20230612	151500	745070395	2710	2710	2710	2710	700
311	20230612	151400	743173395	2710	2710	2710	2700	1904
312	20230612	151300	738028555	2705	2710	2710	2705	396
313	20230612	151200	736956375	2710	2710	2710	2710	0
314	20230612	151100	736956375	2710	2705	2710	2705	9
315	20230612	151000	736932010	2710	2705	2710	2705	202
316	20230612	150900	736385590	2705	2700	2705	2700	1895
317	20230612	150800	731262590	2700	2700	2700	2700	2169
318	20230612	150700	725406290	2705	2705	2705	2705	0
319	20230612	150600	725406290	2705	2705	2705	2705	87
320	20230612	150500	725170955	2705	2705	2705	2705	1
321	20230612	150400	725168250	2705	2705	2705	2705	37
322	20230612	150300	725068165	2705	2705	2705	2705	0
323	20230612	150200	725068165	2705	2705	2705	2705	0
324	20230612	150100	725068165	2705	2705	2705	2705	24
325	20230612	150000	725003245	2705	2705	2705	2705	0
326	20230612	145900	725003245	2705	2705	2705	2705	1000
327	20230612	145800	722298245	2705	2705	2705	2705	0
328	20230612	145700	722298245	2705	2705	2705	2705	2
329	20230612	145600	722292835	2700	2700	2700	2700	1101
330	20230612	145500	719320135	2700	2700	2700	2700	0
331	20230612	145400	719320135	2700	2700	2700	2700	300
332	20230612	145300	718510135	2700	2700	2700	2700	693
333	20230612	145200	716639035	2700	2705	2705	2700	1043
334	20230612	145100	713817830	2700	2700	2700	2700	350
335	20230612	145000	712872830	2700	2705	2705	2700	5464
336	20230612	144900	698111550	2710	2710	2710	2705	37
337	20230612	144800	698011315	2710	2710	2710	2710	2115
338	20230612	144700	692279665	2710	2710	2710	2710	301
339	20230612	144600	691463955	2710	2710	2710	2710	52
340	20230612	144500	691323035	2705	2705	2705	2705	3390
341	20230612	144400	682153085	2705	2700	2705	2700	823
342	20230612	144300	679930970	2700	2700	2700	2700	1300
343	20230612	144200	676420970	2700	2700	2700	2700	1015
344	20230612	144100	673680470	2705	2705	2705	2705	1
345	20230612	144000	673677765	2705	2705	2705	2705	2
346	20230612	143900	673672355	2700	2700	2700	2700	50
347	20230612	143800	673537355	2705	2705	2705	2705	2
348	20230612	143700	673531945	2700	2705	2705	2700	93
349	20230612	143600	673280780	2705	2705	2705	2705	3
350	20230612	143500	673272665	2705	2705	2705	2705	0
351	20230612	143400	673272665	2705	2705	2705	2705	5
352	20230612	143300	673259140	2700	2700	2700	2700	230
353	20230612	143200	672638140	2705	2705	2705	2705	0
354	20230612	143100	672638140	2705	2705	2705	2705	1
355	20230612	143000	672635435	2705	2705	2705	2705	46
356	20230612	142900	672511005	2705	2705	2705	2705	0
357	20230612	142800	672511005	2705	2700	2705	2700	302
358	20230612	142700	671695595	2705	2705	2705	2705	175
359	20230612	142600	671222220	2705	2705	2705	2705	0
360	20230612	142500	671222220	2705	2705	2705	2705	0
361	20230612	142400	671222220	2705	2705	2705	2705	0
362	20230612	142300	671222220	2705	2705	2705	2705	13
363	20230612	142200	671187055	2705	2705	2705	2705	0
364	20230612	142100	671187055	2705	2705	2705	2705	1052
365	20230612	142000	668341395	2705	2705	2705	2700	6
366	20230612	141900	668325170	2700	2700	2700	2700	36
367	20230612	141800	668227970	2705	2705	2705	2705	0
368	20230612	141700	668227970	2705	2705	2705	2705	0
369	20230612	141600	668227970	2705	2700	2705	2700	6
370	20230612	141500	668211765	2705	2705	2705	2705	0
371	20230612	141400	668211765	2705	2705	2705	2705	0
372	20230612	141300	668211765	2705	2705	2705	2705	0
373	20230612	141200	668211765	2705	2705	2705	2705	0
374	20230612	141100	668211765	2705	2700	2705	2700	42
375	20230612	141000	668098360	2705	2705	2705	2705	3
376	20230612	140900	668090245	2705	2700	2705	2700	655
377	20230612	140800	666321735	2700	2700	2700	2700	113
378	20230612	140700	666016635	2700	2700	2700	2700	0
379	20230612	140600	666016635	2700	2700	2700	2700	72
380	20230612	140500	665822235	2700	2700	2700	2700	0
381	20230612	140400	665822235	2700	2700	2700	2700	66
382	20230612	140300	665644035	2700	2700	2705	2700	315
383	20230612	140200	664793530	2700	2705	2705	2700	48
384	20230612	140100	664663765	2705	2705	2705	2705	1
385	20230612	140000	664661060	2705	2705	2705	2705	1094
386	20230612	135900	661701790	2705	2700	2705	2700	51
387	20230612	135800	661564085	2705	2700	2705	2700	557
388	20230612	135700	660060150	2700	2700	2700	2700	0
389	20230612	135600	660060150	2700	2700	2700	2700	6
390	20230612	135500	660043950	2700	2700	2700	2700	100
391	20230612	135400	659773950	2700	2700	2700	2700	200
392	20230612	135300	659233950	2705	2705	2705	2705	0
393	20230612	135200	659233950	2705	2705	2705	2705	0
394	20230612	135100	659233950	2705	2705	2705	2705	0
395	20230612	135000	659233950	2705	2705	2705	2705	3
396	20230612	134900	659225835	2705	2705	2705	2705	52
397	20230612	134800	659085175	2700	2700	2700	2700	510
398	20230612	134700	657708175	2705	2700	2705	2695	777
399	20230612	134600	655609830	2700	2700	2700	2700	1210
400	20230612	134500	652342830	2700	2700	2700	2700	100
401	20230612	134400	652072830	2700	2700	2700	2695	2007
402	20230612	134300	646663930	2700	2700	2700	2700	2
403	20230612	134200	646658530	2695	2695	2695	2695	50
404	20230612	134100	646523780	2700	2695	2700	2695	166
405	20230612	134000	646076400	2690	2700	2700	2690	29
406	20230612	133900	645998380	2700	2700	2700	2700	4693
407	20230612	133800	633327280	2700	2700	2700	2700	0
408	20230612	133700	633327280	2700	2700	2700	2700	280
409	20230612	133600	632571280	2700	2700	2700	2700	1
410	20230612	133500	632568580	2700	2700	2700	2700	1
411	20230612	133400	632565880	2695	2695	2700	2695	568
412	20230612	133300	631035095	2700	2695	2700	2695	1441
413	20230612	133200	627151590	2690	2695	2695	2690	30
414	20230612	133100	627070805	2690	2695	2695	2690	1564
415	20230612	133000	622855835	2695	2695	2695	2695	31
416	20230612	132900	622772290	2695	2695	2695	2695	122
417	20230612	132800	622443500	2690	2690	2690	2690	690
418	20230612	132700	620587400	2690	2690	2695	2690	11106
419	20230612	132600	590712240	2695	2695	2695	2695	0
420	20230612	132500	590712240	2695	2695	2695	2695	0
421	20230612	132400	590712240	2695	2695	2695	2695	0
422	20230612	132300	590712240	2695	2695	2695	2695	2
423	20230612	132200	590706850	2695	2695	2695	2695	22
424	20230612	132100	590647560	2695	2695	2695	2695	1
425	20230612	132000	590644865	2690	2690	2690	2690	0
426	20230612	131900	590644865	2690	2690	2690	2690	0
427	20230612	131800	590644865	2690	2690	2690	2690	0
428	20230612	131700	590644865	2690	2690	2690	2690	200
429	20230612	131600	590106865	2690	2690	2690	2690	1054
430	20230612	131500	587271605	2695	2695	2695	2695	5
431	20230612	131400	587258130	2695	2695	2695	2695	7
432	20230612	131300	587239265	2690	2690	2690	2690	2145
433	20230612	131200	581469215	2690	2690	2690	2690	336
434	20230612	131100	580565375	2690	2690	2690	2690	0
435	20230612	131000	580565375	2690	2690	2690	2690	100
436	20230612	130900	580296375	2690	2690	2690	2690	1717
437	20230612	130800	575677645	2690	2690	2690	2690	483
438	20230612	130700	574378375	2690	2690	2690	2690	24
439	20230612	130600	574313815	2690	2690	2690	2690	389
440	20230612	130500	573267405	2690	2690	2690	2690	0
441	20230612	130400	573267405	2690	2685	2690	2685	260
442	20230612	130300	572569005	2690	2690	2690	2690	15
443	20230612	130200	572528655	2690	2690	2690	2690	18
444	20230612	130100	572480235	2690	2690	2690	2690	0
445	20230612	130000	572480235	2690	2690	2690	2690	0
446	20230612	125900	572480235	2690	2690	2690	2690	0
447	20230612	125800	572480235	2690	2690	2690	2690	465
448	20230612	125700	571229385	2690	2690	2690	2690	0
449	20230612	125600	571229385	2690	2690	2690	2690	1
450	20230612	125500	571226695	2690	2690	2690	2690	1
451	20230612	125400	571224005	2690	2690	2690	2690	0
452	20230612	125300	571224005	2690	2690	2690	2690	1000
453	20230612	125200	568534005	2685	2685	2685	2685	0
454	20230612	125100	568534005	2685	2685	2685	2685	242
455	20230612	125000	567884235	2685	2685	2685	2685	76
456	20230612	124900	567680175	2685	2685	2685	2685	203
457	20230612	124800	567135120	2685	2685	2685	2685	387
458	20230612	124700	566096025	2690	2690	2690	2690	0
459	20230612	124600	566096025	2690	2690	2690	2690	0
460	20230612	124500	566096025	2690	2690	2690	2690	0
461	20230612	124400	566096025	2690	2680	2690	2680	102
462	20230612	124300	565822645	2680	2685	2685	2680	301
463	20230612	124200	565014465	2690	2690	2690	2685	104
464	20230612	124100	564735205	2685	2680	2685	2680	775
465	20230612	124000	562658150	2690	2690	2690	2690	8
466	20230612	123900	562636630	2685	2685	2685	2685	1104
467	20230612	123800	559672390	2685	2680	2685	2680	750
468	20230612	123700	557659890	2685	2685	2685	2685	137
469	20230612	123600	557292045	2685	2690	2690	2685	3611
470	20230612	123500	547579005	2685	2685	2685	2685	697
471	20230612	123400	545707560	2685	2685	2685	2685	0
472	20230612	123300	545707560	2685	2685	2685	2685	0
473	20230612	123200	545707560	2685	2685	2685	2685	613
474	20230612	123100	544061655	2690	2685	2690	2685	259
475	20230612	123000	543366235	2685	2685	2685	2685	660
476	20230612	122900	541594135	2685	2685	2685	2685	320
477	20230612	122800	540734935	2685	2685	2685	2685	519
478	20230612	122700	539341420	2685	2685	2685	2685	36
479	20230612	122600	539244760	2685	2685	2685	2685	252
480	20230612	122500	538568140	2685	2685	2685	2680	1132
481	20230612	122400	535528735	2685	2685	2685	2685	0
482	20230612	122300	535528735	2685	2685	2685	2685	0
483	20230612	122200	535528735	2685	2685	2685	2685	2
484	20230612	122100	535523365	2685	2685	2685	2685	26
485	20230612	122000	535453555	2685	2685	2685	2685	30
486	20230612	121900	535373005	2685	2685	2685	2685	546
487	20230612	121800	533906995	2685	2685	2685	2685	493
488	20230612	121700	532583290	2685	2685	2685	2685	518
489	20230612	121600	531192460	2685	2685	2685	2685	137
490	20230612	121500	530824615	2685	2685	2685	2685	810
491	20230612	121400	528649765	2685	2685	2685	2685	200
492	20230612	121300	528112765	2685	2685	2685	2680	649
493	20230612	121200	526370485	2685	2685	2685	2685	0
494	20230612	121100	526370485	2685	2685	2685	2685	15
495	20230612	121000	526330210	2685	2680	2685	2680	164
496	20230612	120900	525890190	2685	2685	2685	2685	2
497	20230612	120800	525884820	2685	2685	2685	2685	100
498	20230612	120700	525616320	2685	2685	2685	2685	80
499	20230612	120600	525401520	2685	2685	2685	2685	0
500	20230612	120500	525401520	2685	2685	2685	2685	0
501	20230612	120400	525401520	2685	2690	2690	2685	991
502	20230612	120300	522738185	2690	2685	2690	2685	64
503	20230612	120200	522566335	2680	2680	2680	2680	30
504	20230612	120100	522485935	2685	2685	2685	2685	300
505	20230612	120000	521680435	2685	2685	2685	2685	1
506	20230612	115900	521677750	2685	2685	2685	2685	23
507	20230612	115800	521615995	2685	2680	2685	2680	641
508	20230612	115700	519895670	2685	2685	2685	2685	600
509	20230612	115600	518284670	2685	2685	2685	2685	0
510	20230612	115500	518284670	2685	2685	2685	2685	2848
511	20230612	115400	510637790	2690	2690	2690	2690	0
512	20230612	115300	510637790	2690	2690	2690	2690	500
513	20230612	115200	509292790	2685	2690	2690	2685	360
514	20230612	115100	508326165	2685	2685	2685	2685	300
515	20230612	115000	507520665	2685	2685	2685	2685	72
516	20230612	114900	507327345	2685	2685	2685	2685	1201
517	20230612	114800	504102660	2685	2685	2685	2685	21
518	20230612	114700	504046275	2685	2685	2685	2685	61
519	20230612	114600	503882490	2685	2685	2690	2685	133
520	20230612	114500	503525380	2685	2685	2685	2685	1233
521	20230612	114400	500214775	2685	2690	2690	2685	214
522	20230612	114300	499639370	2690	2690	2690	2690	10
523	20230612	114200	499612470	2680	2680	2680	2680	30
524	20230612	114100	499532070	2680	2685	2685	2680	194
525	20230612	114000	499011190	2685	2685	2685	2685	3108
526	20230612	113900	490666210	2690	2685	2690	2685	4098
527	20230612	113800	479663030	2685	2685	2685	2685	350
528	20230612	113700	478723280	2685	2690	2690	2685	53
529	20230612	113600	478580875	2690	2690	2690	2685	222
530	20230612	113500	477984695	2685	2685	2685	2685	22
531	20230612	113400	477925625	2690	2685	2690	2685	1200
532	20230612	113300	474702625	2690	2690	2690	2690	2
533	20230612	113200	474697245	2685	2685	2685	2685	196
534	20230612	113100	474170985	2685	2685	2685	2685	0
535	20230612	113000	474170985	2685	2685	2685	2685	1
536	20230612	112900	474168300	2685	2685	2685	2685	54
537	20230612	112800	474023310	2690	2690	2690	2690	7
538	20230612	112700	474004480	2690	2695	2695	2690	434
539	20230612	112600	472837005	2695	2695	2695	2695	51
540	20230612	112500	472699560	2695	2695	2695	2690	1374
541	20230612	112400	469003395	2700	2700	2700	2700	0
542	20230612	112300	469003395	2700	2700	2700	2700	100
543	20230612	112200	468733395	2700	2700	2700	2700	0
544	20230612	112100	468733395	2700	2700	2700	2700	3
545	20230612	112000	468725295	2700	2700	2700	2700	0
546	20230612	111900	468725295	2700	2700	2700	2700	5
547	20230612	111800	468711795	2700	2700	2700	2700	0
548	20230612	111700	468711795	2700	2690	2700	2690	2
549	20230612	111600	468706405	2690	2690	2690	2690	0
550	20230612	111500	468706405	2690	2690	2690	2690	0
551	20230612	111400	468706405	2690	2690	2690	2690	1987
552	20230612	111300	463361375	2690	2690	2690	2690	0
553	20230612	111200	463361375	2690	2690	2690	2690	190
554	20230612	111100	462850275	2690	2685	2690	2685	106
555	20230612	111000	462565160	2690	2690	2690	2690	2
556	20230612	110900	462559780	2690	2690	2690	2690	18
557	20230612	110800	462511360	2690	2690	2690	2690	815
558	20230612	110700	460319010	2690	2690	2690	2690	50
559	20230612	110600	460184510	2690	2690	2690	2690	100
560	20230612	110500	459915510	2690	2690	2690	2690	105
561	20230612	110400	459633060	2685	2685	2685	2685	10
562	20230612	110300	459606210	2685	2685	2685	2685	3569
563	20230612	110200	450023445	2690	2690	2690	2690	0
564	20230612	110100	450023445	2690	2690	2690	2690	0
565	20230612	110000	450023445	2690	2690	2690	2690	710
566	20230612	105900	448113545	2690	2690	2690	2690	493
567	20230612	105800	446787375	2690	2690	2690	2685	1706
568	20230612	105700	442201605	2690	2690	2690	2690	0
569	20230612	105600	442201605	2690	2690	2690	2690	6806
570	20230612	105500	423893465	2700	2695	2700	2695	3168
571	20230612	105400	415355695	2695	2695	2695	2695	0
572	20230612	105300	415355695	2695	2695	2695	2695	0
573	20230612	105200	415355695	2695	2695	2695	2695	30
574	20230612	105100	415274845	2700	2700	2700	2695	9836
575	20230612	105000	388760395	2700	2700	2700	2700	0
576	20230612	104900	388760395	2700	2695	2700	2695	4
577	20230612	104800	388749605	2700	2700	2700	2695	482
578	20230612	104700	387448455	2700	2700	2700	2700	0
579	20230612	104600	387448455	2700	2700	2700	2700	0
580	20230612	104500	387448455	2700	2700	2700	2695	4
581	20230612	104400	387437665	2700	2690	2700	2690	3277
582	20230612	104300	378622125	2690	2690	2690	2690	700
583	20230612	104200	376739125	2695	2700	2700	2695	220
584	20230612	104100	376145625	2700	2695	2700	2690	4348
585	20230612	104000	364449465	2695	2695	2695	2695	10
586	20230612	103900	364422515	2695	2700	2700	2695	5664
587	20230612	103800	349157535	2695	2695	2695	2695	3000
588	20230612	103700	341072535	2695	2700	2700	2695	120
589	20230612	103600	340748635	2700	2700	2700	2700	458
590	20230612	103500	339512035	2700	2700	2700	2700	32
591	20230612	103400	339425635	2700	2700	2700	2700	306
592	20230612	103300	338599435	2705	2700	2705	2700	95
593	20230612	103200	338342930	2705	2700	2705	2700	94
594	20230612	103100	338089120	2700	2700	2700	2700	322
595	20230612	103000	337219720	2700	2700	2700	2700	2941
596	20230612	102900	329279020	2705	2705	2705	2705	30
597	20230612	102800	329197870	2705	2705	2705	2705	0
598	20230612	102700	329197870	2705	2705	2705	2705	6
599	20230612	102600	329181640	2705	2705	2705	2705	9
600	20230612	102500	329157295	2705	2705	2705	2705	0
601	20230612	102400	329157295	2705	2705	2705	2705	0
602	20230612	102300	329157295	2705	2705	2705	2705	103
603	20230612	102200	328878680	2705	2705	2705	2705	0
604	20230612	102100	328878680	2705	2705	2705	2700	2610
605	20230612	102000	321821630	2700	2700	2700	2700	0
606	20230612	101900	321821630	2700	2700	2700	2700	1
607	20230612	101800	321818930	2705	2700	2705	2700	91
608	20230612	101700	321573180	2705	2705	2705	2705	0
609	20230612	101600	321573180	2705	2700	2705	2700	109
610	20230612	101500	321278875	2700	2700	2700	2700	1050
611	20230612	101400	318443875	2695	2695	2695	2695	1
612	20230612	101300	318441180	2695	2695	2695	2695	0
613	20230612	101200	318441180	2695	2700	2700	2695	2051
614	20230612	101100	312905535	2695	2700	2700	2695	775
615	20230612	101000	310816860	2700	2700	2700	2700	1
616	20230612	100900	310814160	2700	2700	2700	2700	59
617	20230612	100800	310654860	2700	2700	2700	2700	282
618	20230612	100700	309893460	2700	2695	2700	2695	164
619	20230612	100600	309450665	2700	2705	2705	2695	625
620	20230612	100500	307764110	2695	2700	2700	2695	4725
621	20230612	100400	295006850	2700	2700	2700	2700	121
622	20230612	100300	294680150	2705	2705	2705	2705	0
623	20230612	100200	294680150	2705	2705	2705	2705	4
624	20230612	100100	294669330	2700	2700	2700	2700	0
625	20230612	100000	294669330	2700	2700	2700	2700	2
626	20230612	095900	294663930	2705	2705	2705	2705	391
627	20230612	095800	293606275	2715	2715	2715	2715	0
628	20230612	095700	293606275	2715	2715	2715	2715	100
629	20230612	095600	293334775	2715	2715	2715	2715	0
630	20230612	095500	293334775	2715	2710	2715	2710	51
631	20230612	095400	293196560	2710	2710	2710	2710	3
632	20230612	095300	293188430	2710	2710	2710	2710	1
633	20230612	095200	293185720	2705	2705	2705	2705	100
634	20230612	095100	292915220	2705	2710	2710	2705	292
635	20230612	095000	292125350	2710	2705	2710	2700	161
636	20230612	094900	291690325	2705	2705	2705	2700	170
637	20230612	094800	291231025	2705	2700	2705	2700	670
638	20230612	094700	289420725	2705	2705	2705	2705	111
639	20230612	094600	289120470	2705	2705	2705	2705	44
640	20230612	094500	289001450	2705	2705	2705	2705	126
641	20230612	094400	288660620	2705	2705	2705	2700	1652
642	20230612	094300	284193310	2705	2705	2705	2705	0
643	20230612	094200	284193310	2705	2705	2705	2700	1050
644	20230612	094100	281354560	2705	2700	2705	2700	3817
645	20230612	094000	271048575	2700	2700	2700	2700	235
646	20230612	093900	270414075	2700	2705	2705	2700	1301
647	20230612	093800	266901370	2705	2705	2705	2705	42
648	20230612	093700	266787760	2700	2705	2705	2700	1450
649	20230612	093600	262870510	2700	2705	2705	2700	608
650	20230612	093500	261227910	2705	2700	2705	2700	656
651	20230612	093400	259455455	2700	2700	2700	2700	1663
652	20230612	093300	254965355	2705	2705	2705	2700	231
653	20230612	093200	254340590	2705	2705	2705	2700	14
654	20230612	093100	254302725	2705	2705	2705	2700	782
655	20230612	093000	252190915	2705	2705	2705	2700	349
656	20230612	092900	251248350	2705	2710	2710	2700	234
657	20230612	092800	250616325	2710	2705	2710	2700	10812
658	20230612	092700	221414420	2710	2710	2710	2710	3
659	20230612	092600	221406290	2710	2710	2710	2710	2110
660	20230612	092500	215688190	2715	2710	2715	2710	117
661	20230612	092400	215370545	2720	2720	2720	2720	13
662	20230612	092300	215335185	2720	2720	2720	2720	155
663	20230612	092200	214913585	2720	2720	2720	2720	26
664	20230612	092100	214842865	2720	2720	2720	2710	23
665	20230612	092000	214780485	2720	2710	2720	2705	14071
666	20230612	091900	176652430	2705	2700	2705	2700	1420
667	20230612	091800	172814290	2705	2710	2710	2705	2361
668	20230612	091700	166427760	2700	2705	2705	2700	101
669	20230612	091600	166155055	2705	2705	2705	2705	3746
670	20230612	091500	156022125	2705	2710	2710	2705	2244
671	20230612	091400	149951355	2710	2710	2710	2710	212
672	20230612	091300	149376835	2710	2705	2710	2705	900
673	20230612	091200	146940255	2705	2710	2710	2705	2404
674	20230612	091100	140427390	2710	2710	2710	2710	1895
675	20230612	091000	135291940	2710	2715	2715	2705	4454
676	20230612	090900	123220065	2715	2720	2720	2710	418
677	20230612	090800	122085620	2720	2715	2720	2710	6459
678	20230612	090700	104558930	2720	2720	2720	2720	610
679	20230612	090600	102899730	2720	2720	2720	2715	546
680	20230612	090500	101415675	2720	2720	2720	2720	1061
681	20230612	090400	98529755	2720	2725	2730	2720	3857
682	20230612	090300	88032395	2725	2735	2735	2725	3027
683	20230612	090200	79783610	2735	2735	2735	2735	321
684	20230612	090100	78905675	2735	2730	2740	2725	5218
685	20230612	090000	64667960	2745	2750	2750	2730	23364