KissMeData/245620/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183500	397359586	1586	1586	1586	1586	5113
3	20230612	183400	397359586	1586	1586	1586	1586	0
4	20230612	183300	397359586	1586	1586	1586	1586	0
5	20230612	183200	397359586	1586	1586	1586	1586	0
6	20230612	183100	397359586	1586	1586	1586	1586	0
7	20230612	183000	397359586	1586	1586	1586	1586	0
8	20230612	182900	397359586	1586	1586	1586	1586	0
9	20230612	182800	397359586	1586	1586	1586	1586	0
10	20230612	182700	397359586	1586	1586	1586	1586	0
11	20230612	182600	397359586	1586	1586	1586	1586	0
12	20230612	182500	397359586	1586	1586	1586	1586	0
13	20230612	182400	397359586	1586	1586	1586	1586	0
14	20230612	182300	397359586	1586	1586	1586	1586	0
15	20230612	182200	397359586	1586	1586	1586	1586	0
16	20230612	182100	397359586	1586	1586	1586	1586	0
17	20230612	182000	397359586	1586	1586	1586	1586	0
18	20230612	181900	397359586	1586	1586	1586	1586	0
19	20230612	181800	397359586	1586	1586	1586	1586	0
20	20230612	181700	397359586	1586	1586	1586	1586	0
21	20230612	181600	397359586	1586	1586	1586	1586	0
22	20230612	181500	397359586	1586	1586	1586	1586	0
23	20230612	181400	397359586	1586	1586	1586	1586	0
24	20230612	181300	397359586	1586	1586	1586	1586	0
25	20230612	181200	397359586	1586	1586	1586	1586	0
26	20230612	181100	397359586	1586	1586	1586	1586	0
27	20230612	181000	397359586	1586	1586	1586	1586	0
28	20230612	180900	397359586	1586	1586	1586	1586	0
29	20230612	180800	397359586	1586	1586	1586	1586	0
30	20230612	180700	397359586	1586	1586	1586	1586	0
31	20230612	180600	397359586	1586	1586	1586	1586	0
32	20230612	180500	397359586	1586	1586	1586	1586	5113
33	20230612	180400	397359586	1586	1586	1586	1586	0
34	20230612	180300	397359586	1586	1586	1586	1586	0
35	20230612	180200	397359586	1586	1586	1586	1586	0
36	20230612	180100	397359586	1586	1586	1586	1586	0
37	20230612	180000	397359586	1586	1586	1586	1586	0
38	20230612	175900	397359586	1586	1586	1586	1586	0
39	20230612	175800	397359586	1586	1586	1586	1586	0
40	20230612	175700	397359586	1586	1586	1586	1586	0
41	20230612	175600	397359586	1586	1586	1586	1586	0
42	20230612	175500	397359586	1586	1586	1586	1586	0
43	20230612	175400	397359586	1586	1586	1586	1586	0
44	20230612	175300	397359586	1586	1586	1586	1586	0
45	20230612	175200	397359586	1586	1586	1586	1586	0
46	20230612	175100	397359586	1586	1586	1586	1586	0
47	20230612	175000	397359586	1586	1586	1586	1586	0
48	20230612	174900	397359586	1586	1586	1586	1586	0
49	20230612	174800	397359586	1586	1586	1586	1586	0
50	20230612	174700	397359586	1586	1586	1586	1586	0
51	20230612	174600	397359586	1586	1586	1586	1586	0
52	20230612	174500	397359586	1586	1586	1586	1586	0
53	20230612	174400	397359586	1586	1586	1586	1586	0
54	20230612	174300	397359586	1586	1586	1586	1586	0
55	20230612	174200	397359586	1586	1586	1586	1586	0
56	20230612	174100	397359586	1586	1586	1586	1586	0
57	20230612	174000	397359586	1586	1586	1586	1586	0
58	20230612	173900	397359586	1586	1586	1586	1586	0
59	20230612	173800	397359586	1586	1586	1586	1586	0
60	20230612	173700	397359586	1586	1586	1586	1586	0
61	20230612	173600	397359586	1586	1586	1586	1586	0
62	20230612	173500	397359586	1586	1586	1586	1586	5113
63	20230612	173400	397359586	1586	1586	1586	1586	0
64	20230612	173300	397359586	1586	1586	1586	1586	0
65	20230612	173200	397359586	1586	1586	1586	1586	0
66	20230612	173100	397359586	1586	1586	1586	1586	0
67	20230612	173000	397359586	1586	1586	1586	1586	0
68	20230612	172900	397359586	1586	1586	1586	1586	0
69	20230612	172800	397359586	1586	1586	1586	1586	0
70	20230612	172700	397359586	1586	1586	1586	1586	0
71	20230612	172600	397359586	1586	1586	1586	1586	0
72	20230612	172500	397359586	1586	1586	1586	1586	0
73	20230612	172400	397359586	1586	1586	1586	1586	0
74	20230612	172300	397359586	1586	1586	1586	1586	0
75	20230612	172200	397359586	1586	1586	1586	1586	0
76	20230612	172100	397359586	1586	1586	1586	1586	0
77	20230612	172000	397359586	1586	1586	1586	1586	0
78	20230612	171900	397359586	1586	1586	1586	1586	0
79	20230612	171800	397359586	1586	1586	1586	1586	0
80	20230612	171700	397359586	1586	1586	1586	1586	0
81	20230612	171600	397359586	1586	1586	1586	1586	0
82	20230612	171500	397359586	1586	1586	1586	1586	0
83	20230612	171400	397359586	1586	1586	1586	1586	0
84	20230612	171300	397359586	1586	1586	1586	1586	0
85	20230612	171200	397359586	1586	1586	1586	1586	0
86	20230612	171100	397359586	1586	1586	1586	1586	0
87	20230612	171000	397359586	1586	1586	1586	1586	0
88	20230612	170900	397359586	1586	1586	1586	1586	0
89	20230612	170800	397359586	1586	1586	1586	1586	0
90	20230612	170700	397359586	1586	1586	1586	1586	0
91	20230612	170600	397359586	1586	1586	1586	1586	0
92	20230612	170500	397359586	1586	1586	1586	1586	5113
93	20230612	170400	397359586	1586	1586	1586	1586	0
94	20230612	170300	397359586	1586	1586	1586	1586	0
95	20230612	170200	397359586	1586	1586	1586	1586	0
96	20230612	170100	397359586	1586	1586	1586	1586	0
97	20230612	170000	397359586	1586	1586	1586	1586	0
98	20230612	165900	397359586	1586	1586	1586	1586	0
99	20230612	165800	397359586	1586	1586	1586	1586	0
100	20230612	165700	397359586	1586	1586	1586	1586	0
101	20230612	165600	397359586	1586	1586	1586	1586	0
102	20230612	165500	397359586	1586	1586	1586	1586	0
103	20230612	165400	397359586	1586	1586	1586	1586	0
104	20230612	165300	397359586	1586	1586	1586	1586	0
105	20230612	165200	397359586	1586	1586	1586	1586	0
106	20230612	165100	397359586	1586	1586	1586	1586	0
107	20230612	165000	397359586	1586	1586	1586	1586	0
108	20230612	164900	397359586	1586	1586	1586	1586	0
109	20230612	164800	397359586	1586	1586	1586	1586	0
110	20230612	164700	397359586	1586	1586	1586	1586	0
111	20230612	164600	397359586	1586	1586	1586	1586	0
112	20230612	164500	397359586	1586	1586	1586	1586	0
113	20230612	164400	397359586	1586	1586	1586	1586	0
114	20230612	164300	397359586	1586	1586	1586	1586	0
115	20230612	164200	397359586	1586	1586	1586	1586	0
116	20230612	164100	397359586	1586	1586	1586	1586	0
117	20230612	164000	397359586	1586	1586	1586	1586	0
118	20230612	163900	397359586	1586	1586	1586	1586	0
119	20230612	163800	397359586	1586	1586	1586	1586	0
120	20230612	163700	397359586	1586	1586	1586	1586	0
121	20230612	163600	397359586	1586	1586	1586	1586	0
122	20230612	163500	397359586	1586	1586	1586	1586	5113
123	20230612	163400	397359586	1586	1586	1586	1586	0
124	20230612	163300	397359586	1586	1586	1586	1586	0
125	20230612	163200	397359586	1586	1586	1586	1586	0
126	20230612	163100	397359586	1586	1586	1586	1586	0
127	20230612	163000	397359586	1586	1586	1586	1586	0
128	20230612	162900	397359586	1586	1586	1586	1586	0
129	20230612	162800	397359586	1586	1586	1586	1586	0
130	20230612	162700	397359586	1586	1586	1586	1586	0
131	20230612	162600	397359586	1586	1586	1586	1586	0
132	20230612	162500	397359586	1586	1586	1586	1586	0
133	20230612	162400	397359586	1586	1586	1586	1586	0
134	20230612	162300	397359586	1586	1586	1586	1586	0
135	20230612	162200	397359586	1586	1586	1586	1586	0
136	20230612	162100	397359586	1586	1586	1586	1586	0
137	20230612	162000	397359586	1586	1586	1586	1586	0
138	20230612	161900	397359586	1586	1586	1586	1586	0
139	20230612	161800	397359586	1586	1586	1586	1586	0
140	20230612	161700	397359586	1586	1586	1586	1586	0
141	20230612	161600	397359586	1586	1586	1586	1586	0
142	20230612	161500	397359586	1586	1586	1586	1586	0
143	20230612	161400	397359586	1586	1586	1586	1586	0
144	20230612	161300	397359586	1586	1586	1586	1586	0
145	20230612	161200	397359586	1586	1586	1586	1586	0
146	20230612	161100	397359586	1586	1586	1586	1586	0
147	20230612	161000	397359586	1586	1586	1586	1586	0
148	20230612	160900	397359586	1586	1586	1586	1586	0
149	20230612	160800	397359586	1586	1586	1586	1586	0
150	20230612	160700	397359586	1586	1586	1586	1586	0
151	20230612	160600	397359586	1586	1586	1586	1586	0
152	20230612	160500	397359586	1586	1586	1586	1586	5113
153	20230612	160400	397359586	1586	1586	1586	1586	0
154	20230612	160300	397359586	1586	1586	1586	1586	0
155	20230612	160200	397359586	1586	1586	1586	1586	0
156	20230612	160100	397359586	1586	1586	1586	1586	0
157	20230612	160000	397359586	1586	1586	1586	1586	0
158	20230612	155900	397359586	1586	1586	1586	1586	0
159	20230612	155800	397359586	1586	1586	1586	1586	0
160	20230612	155700	397359586	1586	1586	1586	1586	0
161	20230612	155600	397359586	1586	1586	1586	1586	0
162	20230612	155500	397359586	1586	1586	1586	1586	0
163	20230612	155400	397359586	1586	1586	1586	1586	0
164	20230612	155300	397359586	1586	1586	1586	1586	0
165	20230612	155200	397359586	1586	1586	1586	1586	0
166	20230612	155100	397359586	1586	1586	1586	1586	0
167	20230612	155000	397359586	1586	1586	1586	1586	0
168	20230612	154900	397359586	1586	1586	1586	1586	0
169	20230612	154800	397359586	1586	1586	1586	1586	0
170	20230612	154700	397359586	1586	1586	1586	1586	0
171	20230612	154600	397359586	1586	1586	1586	1586	0
172	20230612	154500	397359586	1586	1586	1586	1586	0
173	20230612	154400	397359586	1586	1586	1586	1586	0
174	20230612	154300	397359586	1586	1586	1586	1586	0
175	20230612	154200	397359586	1586	1586	1586	1586	0
176	20230612	154100	397359586	1586	1586	1586	1586	0
177	20230612	154000	397359586	1586	1586	1586	1586	0
178	20230612	153900	397359586	1586	1586	1586	1586	0
179	20230612	153800	397359586	1586	1586	1586	1586	0
180	20230612	153700	397359586	1586	1586	1586	1586	0
181	20230612	153600	397359586	1586	1586	1586	1586	0
182	20230612	153500	397359586	1586	1586	1586	1586	5113
183	20230612	153400	397359586	1586	1586	1586	1586	0
184	20230612	153300	397359586	1586	1586	1586	1586	0
185	20230612	153200	397359586	1586	1586	1586	1586	0
186	20230612	153100	397359586	1586	1586	1586	1586	0
187	20230612	153000	397359586	1586	1586	1586	1586	5113
188	20230612	152900	389250368	1591	1591	1591	1591	0
189	20230612	152800	389250368	1591	1591	1591	1591	0
190	20230612	152700	389250368	1591	1591	1591	1591	0
191	20230612	152600	389250368	1591	1591	1591	1591	0
192	20230612	152500	389250368	1591	1591	1591	1591	0
193	20230612	152400	389250368	1591	1591	1591	1591	0
194	20230612	152300	389250368	1591	1591	1591	1591	0
195	20230612	152200	389250368	1591	1591	1591	1591	0
196	20230612	152100	389250368	1591	1591	1591	1591	0
197	20230612	152000	389250368	1591	1591	1591	1591	0
198	20230612	151900	389250368	1591	1591	1591	1591	20
199	20230612	151800	389218548	1591	1591	1591	1591	45
200	20230612	151700	389146953	1590	1591	1591	1590	1050
201	20230612	151600	387477403	1591	1591	1591	1591	6
202	20230612	151500	387467857	1590	1590	1591	1590	2020
203	20230612	151400	384256053	1590	1590	1590	1590	13
204	20230612	151300	384235383	1589	1589	1590	1589	1585
205	20230612	151200	381716733	1589	1589	1589	1589	0
206	20230612	151100	381716733	1589	1589	1589	1589	63
207	20230612	151000	381616626	1590	1590	1590	1590	2
208	20230612	150900	381613446	1590	1590	1590	1590	1
209	20230612	150800	381611856	1589	1589	1589	1589	6
210	20230612	150700	381602322	1590	1590	1590	1590	152
211	20230612	150600	381360642	1591	1591	1591	1591	7
212	20230612	150500	381349505	1591	1591	1591	1591	0
213	20230612	150400	381349505	1591	1591	1591	1591	100
214	20230612	150300	381190405	1591	1591	1591	1591	0
215	20230612	150200	381190405	1591	1591	1591	1591	1
216	20230612	150100	381188814	1591	1591	1591	1591	0
217	20230612	150000	381188814	1591	1591	1591	1591	2
218	20230612	145900	381185632	1590	1590	1590	1590	0
219	20230612	145800	381185632	1590	1590	1590	1590	0
220	20230612	145700	381185632	1590	1590	1590	1590	0
221	20230612	145600	381185632	1590	1591	1591	1590	1505
222	20230612	145500	378791179	1591	1591	1591	1591	17
223	20230612	145400	378764132	1591	1591	1591	1591	0
224	20230612	145300	378764132	1591	1591	1591	1591	0
225	20230612	145200	378764132	1591	1591	1591	1591	0
226	20230612	145100	378764132	1591	1591	1591	1591	1
227	20230612	145000	378762541	1592	1592	1592	1592	0
228	20230612	144900	378762541	1592	1592	1592	1592	0
229	20230612	144800	378762541	1592	1592	1592	1592	0
230	20230612	144700	378762541	1592	1592	1592	1592	0
231	20230612	144600	378762541	1592	1589	1592	1589	21
232	20230612	144500	378729169	1589	1590	1590	1589	50
233	20230612	144400	378649676	1590	1591	1592	1590	403
234	20230612	144300	378008504	1591	1591	1591	1591	0
235	20230612	144200	378008504	1591	1594	1594	1591	5001
236	20230612	144100	370051910	1591	1591	1591	1591	0
237	20230612	144000	370051910	1591	1591	1591	1591	16
238	20230612	143900	370026454	1594	1594	1594	1594	95
239	20230612	143800	369875024	1596	1596	1596	1596	1
240	20230612	143700	369873428	1589	1590	1590	1589	57
241	20230612	143600	369782800	1596	1596	1596	1596	10
242	20230612	143500	369766840	1596	1596	1596	1596	30
243	20230612	143400	369718960	1591	1592	1592	1591	32
244	20230612	143300	369668031	1596	1593	1596	1593	900
245	20230612	143200	368233014	1593	1593	1593	1593	5
246	20230612	143100	368225049	1593	1593	1593	1593	2
247	20230612	143000	368221863	1593	1591	1593	1591	3030
248	20230612	142900	363398097	1593	1593	1593	1593	0
249	20230612	142800	363398097	1593	1589	1593	1589	3785
250	20230612	142700	357372792	1589	1589	1589	1589	0
251	20230612	142600	357372792	1589	1588	1589	1587	644
252	20230612	142500	356350619	1589	1589	1589	1589	944
253	20230612	142400	354850603	1588	1588	1588	1588	13
254	20230612	142300	354829959	1588	1588	1588	1588	488
255	20230612	142200	354055015	1588	1588	1588	1588	429
256	20230612	142100	353373763	1588	1588	1588	1588	44
257	20230612	142000	353303891	1585	1585	1585	1585	0
258	20230612	141900	353303891	1585	1588	1588	1585	811
259	20230612	141800	352016053	1588	1587	1588	1587	240
260	20230612	141700	351635043	1588	1585	1588	1585	802
261	20230612	141600	350363450	1584	1584	1584	1584	324
262	20230612	141500	349850234	1584	1584	1584	1584	1
263	20230612	141400	349848650	1584	1584	1584	1584	4
264	20230612	141300	349842314	1584	1585	1585	1584	302
265	20230612	141200	349363830	1586	1586	1586	1586	11
266	20230612	141100	349346384	1585	1585	1585	1585	73
267	20230612	141000	349230679	1586	1585	1586	1585	41
268	20230612	140900	349165654	1585	1583	1585	1583	3883
269	20230612	140800	343011107	1583	1583	1583	1583	147
270	20230612	140700	342778406	1583	1583	1583	1583	1702
271	20230612	140600	340084140	1583	1583	1583	1583	68
272	20230612	140500	339976496	1581	1579	1581	1579	568
273	20230612	140400	339078490	1579	1579	1579	1579	1
274	20230612	140300	339076911	1579	1580	1580	1579	1400
275	20230612	140200	336866125	1580	1581	1581	1580	19791
276	20230612	140100	305593654	1582	1582	1582	1582	2200
277	20230612	140000	302113254	1583	1585	1585	1583	1652
278	20230612	135900	299497650	1585	1585	1585	1585	4
279	20230612	135800	299491310	1585	1586	1586	1585	5041
280	20230612	135700	291500325	1586	1586	1586	1586	4705
281	20230612	135600	284038195	1587	1588	1588	1587	1901
282	20230612	135500	281020708	1588	1589	1589	1588	8814
283	20230612	135400	267023976	1589	1591	1591	1589	1716
284	20230612	135300	264296708	1590	1590	1590	1590	0
285	20230612	135200	264296708	1590	1591	1591	1590	300
286	20230612	135100	263819691	1592	1592	1592	1592	1
287	20230612	135000	263818099	1590	1590	1590	1590	0
288	20230612	134900	263818099	1590	1590	1590	1590	1317
289	20230612	134800	261724069	1590	1590	1590	1590	1
290	20230612	134700	261722479	1590	1590	1590	1590	143
291	20230612	134600	261495109	1590	1590	1590	1590	605
292	20230612	134500	260533159	1590	1590	1590	1590	0
293	20230612	134400	260533159	1590	1590	1590	1590	2996
294	20230612	134300	255769519	1588	1588	1588	1588	14
295	20230612	134200	255747287	1588	1588	1588	1588	188
296	20230612	134100	255448743	1587	1587	1587	1587	10
297	20230612	134000	255432873	1588	1588	1588	1588	50
298	20230612	133900	255353473	1586	1586	1586	1586	0
299	20230612	133800	255353473	1586	1586	1586	1586	0
300	20230612	133700	255353473	1586	1586	1586	1586	1000
301	20230612	133600	253767473	1588	1588	1588	1588	280
302	20230612	133500	253322833	1588	1586	1588	1586	1961
303	20230612	133400	250212683	1587	1587	1587	1587	556
304	20230612	133300	249330311	1587	1587	1587	1587	120
305	20230612	133200	249139871	1587	1589	1589	1587	2397
306	20230612	133100	245333398	1589	1589	1589	1589	0
307	20230612	133000	245333398	1589	1590	1590	1589	641
308	20230612	132900	244314308	1590	1590	1590	1590	13
309	20230612	132800	244293638	1589	1589	1589	1589	97
310	20230612	132700	244139505	1589	1589	1589	1589	0
311	20230612	132600	244139505	1589	1589	1589	1589	679
312	20230612	132500	243060574	1589	1589	1589	1589	100
313	20230612	132400	242901674	1589	1589	1589	1589	13
314	20230612	132300	242881017	1589	1589	1589	1589	0
315	20230612	132200	242881017	1589	1589	1589	1589	0
316	20230612	132100	242881017	1589	1589	1589	1589	17
317	20230612	132000	242854004	1589	1589	1589	1589	510
318	20230612	131900	242043614	1589	1589	1589	1589	5
319	20230612	131800	242035669	1589	1589	1589	1589	114
320	20230612	131700	241854523	1589	1589	1589	1589	11
321	20230612	131600	241837044	1589	1589	1589	1589	3
322	20230612	131500	241832277	1589	1589	1589	1589	0
323	20230612	131400	241832277	1589	1589	1589	1589	250
324	20230612	131300	241435027	1589	1589	1589	1589	300
325	20230612	131200	240958327	1589	1589	1589	1589	0
326	20230612	131100	240958327	1589	1588	1589	1588	500
327	20230612	131000	240164067	1586	1586	1586	1586	100
328	20230612	130900	240005467	1585	1589	1589	1585	1007
329	20230612	130800	238408738	1589	1588	1589	1588	91
330	20230612	130700	238264226	1588	1588	1588	1588	304
331	20230612	130600	237781474	1588	1589	1589	1588	461
332	20230612	130500	237049405	1585	1589	1589	1585	8191
333	20230612	130400	224059808	1589	1589	1589	1589	490
334	20230612	130300	223281198	1590	1590	1590	1589	1200
335	20230612	130200	221374198	1590	1590	1590	1590	101
336	20230612	130100	221213608	1590	1590	1592	1590	2034
337	20230612	130000	217979148	1590	1590	1592	1590	2643
338	20230612	125900	213776558	1592	1592	1592	1592	101
339	20230612	125800	213615766	1592	1592	1592	1592	1
340	20230612	125700	213614174	1590	1590	1590	1590	0
341	20230612	125600	213614174	1590	1590	1590	1590	1866
342	20230612	125500	210647234	1590	1590	1590	1590	400
343	20230612	125400	210011234	1590	1590	1590	1590	0
344	20230612	125300	210011234	1590	1590	1590	1590	1
345	20230612	125200	210009644	1592	1592	1592	1592	5
346	20230612	125100	210001684	1592	1590	1592	1590	1936
347	20230612	125000	206923442	1592	1592	1592	1590	302
348	20230612	124900	206443258	1590	1590	1590	1590	189
349	20230612	124800	206142748	1590	1590	1590	1590	1
350	20230612	124700	206141158	1590	1592	1592	1590	160
351	20230612	124600	205886756	1589	1593	1593	1589	18
352	20230612	124500	205858147	1593	1593	1593	1593	5
353	20230612	124400	205850182	1589	1593	1593	1589	542
354	20230612	124300	204988940	1593	1593	1593	1593	1
355	20230612	124200	204987347	1593	1593	1593	1593	130
356	20230612	124100	204780257	1593	1593	1593	1593	0
357	20230612	124000	204780257	1593	1593	1593	1593	10
358	20230612	123900	204764327	1589	1590	1590	1589	51
359	20230612	123800	204683287	1589	1591	1591	1589	185
360	20230612	123700	204389289	1591	1591	1591	1591	515
361	20230612	123600	203569924	1593	1593	1593	1593	184
362	20230612	123500	203276812	1593	1593	1593	1593	0
363	20230612	123400	203276812	1593	1593	1593	1593	300
364	20230612	123300	202798912	1593	1593	1593	1593	0
365	20230612	123200	202798912	1593	1593	1593	1593	41
366	20230612	123100	202733599	1593	1594	1594	1593	33
367	20230612	123000	202681020	1595	1595	1595	1595	0
368	20230612	122900	202681020	1595	1595	1595	1595	48
369	20230612	122800	202604460	1594	1594	1594	1594	0
370	20230612	122700	202604460	1594	1594	1594	1594	0
371	20230612	122600	202604460	1594	1594	1594	1594	0
372	20230612	122500	202604460	1594	1593	1594	1593	1900
373	20230612	122400	199575876	1594	1594	1594	1594	0
374	20230612	122300	199575876	1594	1594	1594	1594	0
375	20230612	122200	199575876	1594	1590	1594	1590	34
376	20230612	122100	199521756	1594	1593	1594	1593	837
377	20230612	122000	198187605	1593	1593	1593	1593	203
378	20230612	121900	197864226	1593	1593	1593	1593	10
379	20230612	121800	197848296	1590	1590	1590	1590	707
380	20230612	121700	196724166	1590	1591	1591	1590	879
381	20230612	121600	195326063	1591	1591	1591	1590	727
382	20230612	121500	194169407	1591	1591	1591	1591	27
383	20230612	121400	194126450	1591	1591	1591	1591	0
384	20230612	121300	194126450	1591	1591	1591	1591	0
385	20230612	121200	194126450	1591	1591	1591	1591	500
386	20230612	121100	193330950	1590	1590	1590	1590	15
387	20230612	121000	193307100	1590	1590	1590	1590	111
388	20230612	120900	193130610	1590	1590	1590	1590	25
389	20230612	120800	193090860	1590	1592	1592	1585	10620
390	20230612	120700	176199283	1593	1593	1593	1593	16
391	20230612	120600	176173795	1594	1594	1594	1594	5
392	20230612	120500	176165825	1594	1594	1594	1592	1424
393	20230612	120400	173898567	1593	1595	1595	1593	7638
394	20230612	120300	161719608	1596	1596	1596	1596	0
395	20230612	120200	161719608	1596	1596	1596	1596	2
396	20230612	120100	161716416	1595	1595	1595	1595	501
397	20230612	120000	160917321	1595	1595	1595	1595	330
398	20230612	115900	160390971	1596	1596	1596	1596	0
399	20230612	115800	160390971	1596	1596	1596	1596	1245
400	20230612	115700	158403951	1596	1596	1596	1596	955
401	20230612	115600	156879771	1596	1596	1596	1596	0
402	20230612	115500	156879771	1596	1597	1599	1596	5999
403	20230612	115400	147303659	1598	1599	1599	1598	189
404	20230612	115300	147001624	1599	1599	1599	1599	2
405	20230612	115200	146998426	1598	1598	1598	1598	20
406	20230612	115100	146966466	1598	1598	1598	1598	200
407	20230612	115000	146646866	1599	1599	1599	1599	1
408	20230612	114900	146645267	1599	1599	1599	1599	0
409	20230612	114800	146645267	1599	1599	1599	1599	0
410	20230612	114700	146645267	1599	1599	1599	1599	2
411	20230612	114600	146642069	1598	1599	1599	1598	11
412	20230612	114500	146624485	1598	1599	1599	1598	5
413	20230612	114400	146616491	1600	1597	1600	1597	1926
414	20230612	114300	143540645	1597	1598	1598	1597	9
415	20230612	114200	143526267	1598	1598	1598	1598	0
416	20230612	114100	143526267	1598	1598	1598	1598	501
417	20230612	114000	142725669	1598	1598	1598	1598	100
418	20230612	113900	142565869	1598	1600	1600	1598	3200
419	20230612	113800	137452249	1601	1599	1601	1599	2
420	20230612	113700	137449049	1599	1599	1599	1599	0
421	20230612	113600	137449049	1599	1599	1599	1599	0
422	20230612	113500	137449049	1599	1599	1599	1599	2528
423	20230612	113400	133406777	1600	1600	1600	1600	3
424	20230612	113300	133401977	1600	1600	1600	1600	8
425	20230612	113200	133389177	1601	1601	1601	1600	2333
426	20230612	113100	129654844	1601	1601	1601	1601	101
427	20230612	113000	129493143	1601	1601	1601	1601	304
428	20230612	112900	129006439	1601	1601	1601	1601	200
429	20230612	112800	128686239	1600	1600	1600	1600	0
430	20230612	112700	128686239	1600	1600	1600	1600	4
431	20230612	112600	128679839	1601	1601	1601	1601	200
432	20230612	112500	128359639	1601	1601	1601	1601	13
433	20230612	112400	128338826	1601	1601	1601	1601	0
434	20230612	112300	128338826	1601	1601	1601	1599	25
435	20230612	112200	128298841	1601	1601	1601	1601	2
436	20230612	112100	128295639	1601	1601	1601	1601	2
437	20230612	112000	128292437	1599	1599	1599	1599	0
438	20230612	111900	128292437	1599	1599	1599	1599	1210
439	20230612	111800	126357647	1598	1598	1598	1598	300
440	20230612	111700	125878247	1598	1598	1598	1598	0
441	20230612	111600	125878247	1598	1599	1599	1598	62
442	20230612	111500	125779110	1599	1599	1599	1599	10
443	20230612	111400	125763120	1599	1599	1599	1599	1023
444	20230612	111300	124127343	1601	1602	1602	1600	3813
445	20230612	111200	118026540	1600	1600	1600	1600	0
446	20230612	111100	118026540	1600	1602	1602	1600	202
447	20230612	111000	117703336	1602	1602	1602	1602	0
448	20230612	110900	117703336	1602	1602	1602	1602	13
449	20230612	110800	117682510	1602	1602	1602	1602	0
450	20230612	110700	117682510	1602	1602	1602	1602	0
451	20230612	110600	117682510	1602	1602	1602	1602	0
452	20230612	110500	117682510	1602	1602	1602	1602	0
453	20230612	110400	117682510	1602	1602	1602	1602	500
454	20230612	110300	116881510	1602	1600	1602	1600	40
455	20230612	110200	116817484	1601	1601	1601	1601	60
456	20230612	110100	116721424	1601	1601	1601	1601	116
457	20230612	110000	116535708	1601	1601	1601	1601	0
458	20230612	105900	116535708	1601	1601	1601	1601	1504
459	20230612	105800	114127804	1601	1600	1601	1600	448
460	20230612	105700	113410991	1600	1600	1600	1600	0
461	20230612	105600	113410991	1600	1600	1600	1600	0
462	20230612	105500	113410991	1600	1600	1600	1600	1
463	20230612	105400	113409391	1600	1600	1600	1600	6
464	20230612	105300	113399791	1601	1601	1601	1601	13
465	20230612	105200	113378978	1601	1601	1601	1601	0
466	20230612	105100	113378978	1601	1601	1601	1601	0
467	20230612	105000	113378978	1601	1601	1601	1601	0
468	20230612	104900	113378978	1601	1601	1601	1601	118
469	20230612	104800	113190060	1601	1601	1601	1601	200
470	20230612	104700	112869860	1601	1601	1601	1601	4
471	20230612	104600	112863456	1601	1601	1601	1601	1
472	20230612	104500	112861855	1601	1601	1601	1601	1
473	20230612	104400	112860254	1600	1600	1600	1600	252
474	20230612	104300	112457054	1600	1600	1600	1600	203
475	20230612	104200	112132254	1601	1601	1601	1601	13
476	20230612	104100	112111441	1600	1601	1601	1600	41
477	20230612	104000	112045801	1601	1601	1601	1601	0
478	20230612	103900	112045801	1601	1601	1601	1601	7
479	20230612	103800	112034594	1601	1600	1601	1600	27
480	20230612	103700	111991381	1600	1600	1600	1600	17
481	20230612	103600	111964181	1600	1600	1600	1600	13
482	20230612	103500	111943381	1600	1600	1600	1600	89
483	20230612	103400	111800981	1600	1600	1600	1600	100
484	20230612	103300	111640981	1601	1602	1602	1601	15
485	20230612	103200	111616964	1598	1598	1598	1598	0
486	20230612	103100	111616964	1598	1598	1598	1598	0
487	20230612	103000	111616964	1598	1598	1598	1598	12
488	20230612	102900	111597788	1598	1599	1599	1598	2292
489	20230612	102800	107933030	1600	1601	1601	1600	10319
490	20230612	102700	91422464	1603	1603	1603	1603	13
491	20230612	102600	91401625	1603	1603	1603	1603	0
492	20230612	102500	91401625	1603	1601	1603	1601	60
493	20230612	102400	91305539	1600	1600	1600	1600	0
494	20230612	102300	91305539	1600	1601	1601	1600	3000
495	20230612	102200	86505536	1603	1603	1603	1603	16
496	20230612	102100	86479888	1600	1600	1600	1600	0
497	20230612	102000	86479888	1600	1600	1600	1600	0
498	20230612	101900	86479888	1600	1602	1602	1600	3000
499	20230612	101800	81676817	1603	1603	1603	1603	113
500	20230612	101700	81495678	1603	1603	1603	1603	0
501	20230612	101600	81495678	1603	1603	1603	1603	0
502	20230612	101500	81495678	1603	1603	1603	1603	0
503	20230612	101400	81495678	1603	1603	1603	1603	19
504	20230612	101300	81465221	1603	1603	1603	1603	13
505	20230612	101200	81444382	1603	1603	1603	1603	0
506	20230612	101100	81444382	1603	1603	1603	1603	1560
507	20230612	101000	78943702	1603	1601	1603	1601	199
508	20230612	100900	78624903	1601	1601	1601	1601	1
509	20230612	100800	78623302	1603	1603	1603	1603	11
510	20230612	100700	78605669	1603	1603	1603	1603	83
511	20230612	100600	78472620	1603	1603	1603	1603	0
512	20230612	100500	78472620	1603	1603	1603	1603	0
513	20230612	100400	78472620	1603	1603	1603	1603	0
514	20230612	100300	78472620	1603	1603	1603	1603	193
515	20230612	100200	78163241	1602	1602	1602	1602	100
516	20230612	100100	78003041	1602	1603	1603	1602	451
517	20230612	100000	77280090	1600	1600	1600	1600	3342
518	20230612	095900	71932890	1600	1600	1600	1600	500
519	20230612	095800	71132890	1603	1603	1603	1603	33
520	20230612	095700	71079991	1603	1603	1603	1603	30
521	20230612	095600	71031901	1603	1603	1603	1603	253
522	20230612	095500	70626342	1603	1603	1603	1603	34
523	20230612	095400	70571840	1600	1603	1603	1600	10002
524	20230612	095300	54568102	1604	1604	1604	1604	13
525	20230612	095200	54547250	1604	1604	1604	1604	0
526	20230612	095100	54547250	1604	1602	1604	1600	3002
527	20230612	095000	49740952	1604	1604	1604	1604	0
528	20230612	094900	49740952	1604	1604	1604	1604	13
529	20230612	094800	49720100	1602	1602	1602	1602	0
530	20230612	094700	49720100	1602	1602	1602	1602	64
531	20230612	094600	49617572	1602	1602	1602	1602	40
532	20230612	094500	49553492	1602	1602	1602	1602	0
533	20230612	094400	49553492	1602	1602	1602	1602	285
534	20230612	094300	49096922	1602	1602	1602	1602	915
535	20230612	094200	47631092	1604	1604	1604	1604	0
536	20230612	094100	47631092	1604	1604	1604	1604	50
537	20230612	094000	47550892	1607	1606	1607	1606	1453
538	20230612	093900	45217373	1607	1607	1607	1607	313
539	20230612	093800	44714382	1607	1607	1607	1607	314
540	20230612	093700	44209784	1607	1609	1609	1607	17
541	20230612	093600	44182461	1609	1609	1609	1609	13
542	20230612	093500	44161544	1609	1609	1609	1609	20
543	20230612	093400	44129364	1609	1606	1609	1606	15
544	20230612	093300	44105262	1601	1607	1607	1601	130
545	20230612	093200	43897072	1602	1608	1608	1602	11
546	20230612	093100	43879444	1608	1601	1608	1601	123
547	20230612	093000	43682430	1601	1601	1601	1601	300
548	20230612	092900	43202130	1601	1609	1609	1601	14
549	20230612	092800	43179612	1600	1600	1600	1600	330
550	20230612	092700	42651612	1600	1606	1606	1600	3797
551	20230612	092600	36570134	1606	1609	1609	1606	26
552	20230612	092500	36528339	1609	1609	1609	1609	63
553	20230612	092400	36426972	1609	1609	1609	1609	99
554	20230612	092300	36267681	1609	1609	1609	1609	0
555	20230612	092200	36267681	1609	1609	1609	1609	13
556	20230612	092100	36246764	1609	1609	1609	1609	116
557	20230612	092000	36060120	1608	1607	1608	1607	741
558	20230612	091900	34869331	1606	1607	1607	1606	204
559	20230612	091800	34541541	1607	1606	1607	1606	741
560	20230612	091700	33351382	1606	1606	1606	1606	43
561	20230612	091600	33282324	1606	1606	1606	1606	531
562	20230612	091500	32429538	1606	1606	1606	1606	3
563	20230612	091400	32424720	1606	1606	1606	1606	0
564	20230612	091300	32424720	1606	1606	1606	1606	25
565	20230612	091200	32384570	1606	1607	1607	1606	28
566	20230612	091100	32339592	1609	1602	1609	1602	169
567	20230612	091000	32068371	1601	1601	1609	1601	121
568	20230612	090900	31874642	1609	1609	1609	1609	501
569	20230612	090800	31068533	1601	1601	1601	1601	579
570	20230612	090700	30141554	1609	1608	1609	1608	3
571	20230612	090600	30136729	1601	1608	1608	1601	3000
572	20230612	090500	25326724	1609	1609	1609	1609	1
573	20230612	090400	25325115	1602	1611	1611	1601	2970
574	20230612	090300	20567618	1602	1610	1614	1602	7328
575	20230612	090200	8817766	1610	1628	1628	1610	227
576	20230612	090100	8450215	1629	1615	1629	1614	4458
577	20230612	090000	1219686	1616	1629	1629	1610	750