KissMeData/023800/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194700	759548420	8900	8900	8900	8900	1275
3	20230612	194600	759548420	8900	8900	8900	8900	0
4	20230612	194500	759548420	8900	8900	8900	8900	0
5	20230612	194400	759548420	8900	8900	8900	8900	0
6	20230612	194300	759548420	8900	8900	8900	8900	0
7	20230612	194200	759548420	8900	8900	8900	8900	0
8	20230612	194100	759548420	8900	8900	8900	8900	0
9	20230612	194000	759548420	8900	8900	8900	8900	0
10	20230612	193900	759548420	8900	8900	8900	8900	0
11	20230612	193800	759548420	8900	8900	8900	8900	0
12	20230612	193700	759548420	8900	8900	8900	8900	0
13	20230612	193600	759548420	8900	8900	8900	8900	0
14	20230612	193500	759548420	8900	8900	8900	8900	0
15	20230612	193400	759548420	8900	8900	8900	8900	0
16	20230612	193300	759548420	8900	8900	8900	8900	0
17	20230612	193200	759548420	8900	8900	8900	8900	0
18	20230612	193100	759548420	8900	8900	8900	8900	0
19	20230612	193000	759548420	8900	8900	8900	8900	0
20	20230612	192900	759548420	8900	8900	8900	8900	0
21	20230612	192800	759548420	8900	8900	8900	8900	0
22	20230612	192700	759548420	8900	8900	8900	8900	0
23	20230612	192600	759548420	8900	8900	8900	8900	0
24	20230612	192500	759548420	8900	8900	8900	8900	0
25	20230612	192400	759548420	8900	8900	8900	8900	0
26	20230612	192300	759548420	8900	8900	8900	8900	0
27	20230612	192200	759548420	8900	8900	8900	8900	0
28	20230612	192100	759548420	8900	8900	8900	8900	0
29	20230612	192000	759548420	8900	8900	8900	8900	0
30	20230612	191900	759548420	8900	8900	8900	8900	0
31	20230612	191800	759548420	8900	8900	8900	8900	0
32	20230612	191700	759548420	8900	8900	8900	8900	1275
33	20230612	191600	759548420	8900	8900	8900	8900	0
34	20230612	191500	759548420	8900	8900	8900	8900	0
35	20230612	191400	759548420	8900	8900	8900	8900	0
36	20230612	191300	759548420	8900	8900	8900	8900	0
37	20230612	191200	759548420	8900	8900	8900	8900	0
38	20230612	191100	759548420	8900	8900	8900	8900	0
39	20230612	191000	759548420	8900	8900	8900	8900	0
40	20230612	190900	759548420	8900	8900	8900	8900	0
41	20230612	190800	759548420	8900	8900	8900	8900	0
42	20230612	190700	759548420	8900	8900	8900	8900	0
43	20230612	190600	759548420	8900	8900	8900	8900	0
44	20230612	190500	759548420	8900	8900	8900	8900	0
45	20230612	190400	759548420	8900	8900	8900	8900	0
46	20230612	190300	759548420	8900	8900	8900	8900	0
47	20230612	190200	759548420	8900	8900	8900	8900	0
48	20230612	190100	759548420	8900	8900	8900	8900	0
49	20230612	190000	759548420	8900	8900	8900	8900	0
50	20230612	185900	759548420	8900	8900	8900	8900	0
51	20230612	185800	759548420	8900	8900	8900	8900	0
52	20230612	185700	759548420	8900	8900	8900	8900	0
53	20230612	185600	759548420	8900	8900	8900	8900	0
54	20230612	185500	759548420	8900	8900	8900	8900	0
55	20230612	185400	759548420	8900	8900	8900	8900	0
56	20230612	185300	759548420	8900	8900	8900	8900	0
57	20230612	185200	759548420	8900	8900	8900	8900	0
58	20230612	185100	759548420	8900	8900	8900	8900	0
59	20230612	185000	759548420	8900	8900	8900	8900	0
60	20230612	184900	759548420	8900	8900	8900	8900	0
61	20230612	184800	759548420	8900	8900	8900	8900	0
62	20230612	184700	759548420	8900	8900	8900	8900	1275
63	20230612	184600	759548420	8900	8900	8900	8900	0
64	20230612	184500	759548420	8900	8900	8900	8900	0
65	20230612	184400	759548420	8900	8900	8900	8900	0
66	20230612	184300	759548420	8900	8900	8900	8900	0
67	20230612	184200	759548420	8900	8900	8900	8900	0
68	20230612	184100	759548420	8900	8900	8900	8900	0
69	20230612	184000	759548420	8900	8900	8900	8900	0
70	20230612	183900	759548420	8900	8900	8900	8900	0
71	20230612	183800	759548420	8900	8900	8900	8900	0
72	20230612	183700	759548420	8900	8900	8900	8900	0
73	20230612	183600	759548420	8900	8900	8900	8900	0
74	20230612	183500	759548420	8900	8900	8900	8900	0
75	20230612	183400	759548420	8900	8900	8900	8900	0
76	20230612	183300	759548420	8900	8900	8900	8900	0
77	20230612	183200	759548420	8900	8900	8900	8900	0
78	20230612	183100	759548420	8900	8900	8900	8900	0
79	20230612	183000	759548420	8900	8900	8900	8900	0
80	20230612	182900	759548420	8900	8900	8900	8900	0
81	20230612	182800	759548420	8900	8900	8900	8900	0
82	20230612	182700	759548420	8900	8900	8900	8900	0
83	20230612	182600	759548420	8900	8900	8900	8900	0
84	20230612	182500	759548420	8900	8900	8900	8900	0
85	20230612	182400	759548420	8900	8900	8900	8900	0
86	20230612	182300	759548420	8900	8900	8900	8900	0
87	20230612	182200	759548420	8900	8900	8900	8900	0
88	20230612	182100	759548420	8900	8900	8900	8900	0
89	20230612	182000	759548420	8900	8900	8900	8900	0
90	20230612	181900	759548420	8900	8900	8900	8900	0
91	20230612	181800	759548420	8900	8900	8900	8900	0
92	20230612	181700	759548420	8900	8900	8900	8900	1275
93	20230612	181600	759548420	8900	8900	8900	8900	0
94	20230612	181500	759548420	8900	8900	8900	8900	0
95	20230612	181400	759548420	8900	8900	8900	8900	0
96	20230612	181300	759548420	8900	8900	8900	8900	0
97	20230612	181200	759548420	8900	8900	8900	8900	0
98	20230612	181100	759548420	8900	8900	8900	8900	0
99	20230612	181000	759548420	8900	8900	8900	8900	0
100	20230612	180900	759548420	8900	8900	8900	8900	0
101	20230612	180800	759548420	8900	8900	8900	8900	0
102	20230612	180700	759548420	8900	8900	8900	8900	0
103	20230612	180600	759548420	8900	8900	8900	8900	0
104	20230612	180500	759548420	8900	8900	8900	8900	0
105	20230612	180400	759548420	8900	8900	8900	8900	0
106	20230612	180300	759548420	8900	8900	8900	8900	0
107	20230612	180200	759548420	8900	8900	8900	8900	0
108	20230612	180100	759548420	8900	8900	8900	8900	0
109	20230612	180000	759548420	8900	8900	8900	8900	0
110	20230612	175900	759548420	8900	8900	8900	8900	0
111	20230612	175800	759548420	8900	8900	8900	8900	0
112	20230612	175700	759548420	8900	8900	8900	8900	0
113	20230612	175600	759548420	8900	8900	8900	8900	0
114	20230612	175500	759548420	8900	8900	8900	8900	0
115	20230612	175400	759548420	8900	8900	8900	8900	0
116	20230612	175300	759548420	8900	8900	8900	8900	0
117	20230612	175200	759548420	8900	8900	8900	8900	0
118	20230612	175100	759548420	8900	8900	8900	8900	0
119	20230612	175000	759548420	8900	8900	8900	8900	0
120	20230612	174900	759548420	8900	8900	8900	8900	0
121	20230612	174800	759548420	8900	8900	8900	8900	0
122	20230612	174700	759548420	8900	8900	8900	8900	1275
123	20230612	174600	759548420	8900	8900	8900	8900	0
124	20230612	174500	759548420	8900	8900	8900	8900	0
125	20230612	174400	759548420	8900	8900	8900	8900	0
126	20230612	174300	759548420	8900	8900	8900	8900	0
127	20230612	174200	759548420	8900	8900	8900	8900	0
128	20230612	174100	759548420	8900	8900	8900	8900	0
129	20230612	174000	759548420	8900	8900	8900	8900	0
130	20230612	173900	759548420	8900	8900	8900	8900	0
131	20230612	173800	759548420	8900	8900	8900	8900	0
132	20230612	173700	759548420	8900	8900	8900	8900	0
133	20230612	173600	759548420	8900	8900	8900	8900	0
134	20230612	173500	759548420	8900	8900	8900	8900	0
135	20230612	173400	759548420	8900	8900	8900	8900	0
136	20230612	173300	759548420	8900	8900	8900	8900	0
137	20230612	173200	759548420	8900	8900	8900	8900	0
138	20230612	173100	759548420	8900	8900	8900	8900	0
139	20230612	173000	759548420	8900	8900	8900	8900	0
140	20230612	172900	759548420	8900	8900	8900	8900	0
141	20230612	172800	759548420	8900	8900	8900	8900	0
142	20230612	172700	759548420	8900	8900	8900	8900	0
143	20230612	172600	759548420	8900	8900	8900	8900	0
144	20230612	172500	759548420	8900	8900	8900	8900	0
145	20230612	172400	759548420	8900	8900	8900	8900	0
146	20230612	172300	759548420	8900	8900	8900	8900	0
147	20230612	172200	759548420	8900	8900	8900	8900	0
148	20230612	172100	759548420	8900	8900	8900	8900	0
149	20230612	172000	759548420	8900	8900	8900	8900	0
150	20230612	171900	759548420	8900	8900	8900	8900	0
151	20230612	171800	759548420	8900	8900	8900	8900	0
152	20230612	171700	759548420	8900	8900	8900	8900	1275
153	20230612	171600	759548420	8900	8900	8900	8900	0
154	20230612	171500	759548420	8900	8900	8900	8900	0
155	20230612	171400	759548420	8900	8900	8900	8900	0
156	20230612	171300	759548420	8900	8900	8900	8900	0
157	20230612	171200	759548420	8900	8900	8900	8900	0
158	20230612	171100	759548420	8900	8900	8900	8900	0
159	20230612	171000	759548420	8900	8900	8900	8900	0
160	20230612	170900	759548420	8900	8900	8900	8900	0
161	20230612	170800	759548420	8900	8900	8900	8900	0
162	20230612	170700	759548420	8900	8900	8900	8900	0
163	20230612	170600	759548420	8900	8900	8900	8900	0
164	20230612	170500	759548420	8900	8900	8900	8900	0
165	20230612	170400	759548420	8900	8900	8900	8900	0
166	20230612	170300	759548420	8900	8900	8900	8900	0
167	20230612	170200	759548420	8900	8900	8900	8900	0
168	20230612	170100	759548420	8900	8900	8900	8900	0
169	20230612	170000	759548420	8900	8900	8900	8900	0
170	20230612	165900	759548420	8900	8900	8900	8900	0
171	20230612	165800	759548420	8900	8900	8900	8900	0
172	20230612	165700	759548420	8900	8900	8900	8900	0
173	20230612	165600	759548420	8900	8900	8900	8900	0
174	20230612	165500	759548420	8900	8900	8900	8900	0
175	20230612	165400	759548420	8900	8900	8900	8900	0
176	20230612	165300	759548420	8900	8900	8900	8900	0
177	20230612	165200	759548420	8900	8900	8900	8900	0
178	20230612	165100	759548420	8900	8900	8900	8900	0
179	20230612	165000	759548420	8900	8900	8900	8900	0
180	20230612	164900	759548420	8900	8900	8900	8900	0
181	20230612	164800	759548420	8900	8900	8900	8900	0
182	20230612	164700	759548420	8900	8900	8900	8900	1275
183	20230612	164600	759548420	8900	8900	8900	8900	0
184	20230612	164500	759548420	8900	8900	8900	8900	0
185	20230612	164400	759548420	8900	8900	8900	8900	0
186	20230612	164300	759548420	8900	8900	8900	8900	0
187	20230612	164200	759548420	8900	8900	8900	8900	0
188	20230612	164100	759548420	8900	8900	8900	8900	0
189	20230612	164000	759548420	8900	8900	8900	8900	0
190	20230612	163900	759548420	8900	8900	8900	8900	0
191	20230612	163800	759548420	8900	8900	8900	8900	0
192	20230612	163700	759548420	8900	8900	8900	8900	0
193	20230612	163600	759548420	8900	8900	8900	8900	0
194	20230612	163500	759548420	8900	8900	8900	8900	0
195	20230612	163400	759548420	8900	8900	8900	8900	0
196	20230612	163300	759548420	8900	8900	8900	8900	0
197	20230612	163200	759548420	8900	8900	8900	8900	0
198	20230612	163100	759548420	8900	8900	8900	8900	0
199	20230612	163000	759548420	8900	8900	8900	8900	0
200	20230612	162900	759548420	8900	8900	8900	8900	0
201	20230612	162800	759548420	8900	8900	8900	8900	0
202	20230612	162700	759548420	8900	8900	8900	8900	0
203	20230612	162600	759548420	8900	8900	8900	8900	0
204	20230612	162500	759548420	8900	8900	8900	8900	0
205	20230612	162400	759548420	8900	8900	8900	8900	0
206	20230612	162300	759548420	8900	8900	8900	8900	0
207	20230612	162200	759548420	8900	8900	8900	8900	0
208	20230612	162100	759548420	8900	8900	8900	8900	0
209	20230612	162000	759548420	8900	8900	8900	8900	0
210	20230612	161900	759548420	8900	8900	8900	8900	0
211	20230612	161800	759548420	8900	8900	8900	8900	0
212	20230612	161700	759548420	8900	8900	8900	8900	1275
213	20230612	161600	759548420	8900	8900	8900	8900	0
214	20230612	161500	759548420	8900	8900	8900	8900	0
215	20230612	161400	759548420	8900	8900	8900	8900	0
216	20230612	161300	759548420	8900	8900	8900	8900	0
217	20230612	161200	759548420	8900	8900	8900	8900	0
218	20230612	161100	759548420	8900	8900	8900	8900	0
219	20230612	161000	759548420	8900	8900	8900	8900	0
220	20230612	160900	759548420	8900	8900	8900	8900	0
221	20230612	160800	759548420	8900	8900	8900	8900	0
222	20230612	160700	759548420	8900	8900	8900	8900	0
223	20230612	160600	759548420	8900	8900	8900	8900	0
224	20230612	160500	759548420	8900	8900	8900	8900	0
225	20230612	160400	759548420	8900	8900	8900	8900	0
226	20230612	160300	759548420	8900	8900	8900	8900	0
227	20230612	160200	759548420	8900	8900	8900	8900	0
228	20230612	160100	759548420	8900	8900	8900	8900	0
229	20230612	160000	759548420	8900	8900	8900	8900	0
230	20230612	155900	759548420	8900	8900	8900	8900	0
231	20230612	155800	759548420	8900	8900	8900	8900	0
232	20230612	155700	759548420	8900	8900	8900	8900	0
233	20230612	155600	759548420	8900	8900	8900	8900	0
234	20230612	155500	759548420	8900	8900	8900	8900	0
235	20230612	155400	759548420	8900	8900	8900	8900	0
236	20230612	155300	759548420	8900	8900	8900	8900	0
237	20230612	155200	759548420	8900	8900	8900	8900	0
238	20230612	155100	759548420	8900	8900	8900	8900	0
239	20230612	155000	759548420	8900	8900	8900	8900	0
240	20230612	154900	759548420	8900	8900	8900	8900	0
241	20230612	154800	759548420	8900	8900	8900	8900	0
242	20230612	154700	759548420	8900	8900	8900	8900	1275
243	20230612	154600	759548420	8900	8900	8900	8900	0
244	20230612	154500	759548420	8900	8900	8900	8900	0
245	20230612	154400	759548420	8900	8900	8900	8900	0
246	20230612	154300	759548420	8900	8900	8900	8900	0
247	20230612	154200	759548420	8900	8900	8900	8900	0
248	20230612	154100	759548420	8900	8900	8900	8900	0
249	20230612	154000	759548420	8900	8900	8900	8900	0
250	20230612	153900	759548420	8900	8900	8900	8900	0
251	20230612	153800	759548420	8900	8900	8900	8900	0
252	20230612	153700	759548420	8900	8900	8900	8900	0
253	20230612	153600	759548420	8900	8900	8900	8900	0
254	20230612	153500	759548420	8900	8900	8900	8900	0
255	20230612	153400	759548420	8900	8900	8900	8900	0
256	20230612	153300	759548420	8900	8900	8900	8900	0
257	20230612	153200	759548420	8900	8900	8900	8900	0
258	20230612	153100	759548420	8900	8900	8900	8900	0
259	20230612	153000	759548420	8900	8900	8900	8900	1275
260	20230612	152900	748200920	8880	8880	8880	8880	0
261	20230612	152800	748200920	8880	8880	8880	8880	0
262	20230612	152700	748200920	8880	8880	8880	8880	0
263	20230612	152600	748200920	8880	8880	8880	8880	0
264	20230612	152500	748200920	8880	8880	8880	8880	0
265	20230612	152400	748200920	8880	8880	8880	8880	0
266	20230612	152300	748200920	8880	8880	8880	8880	0
267	20230612	152200	748200920	8880	8880	8880	8880	0
268	20230612	152100	748200920	8880	8880	8880	8880	0
269	20230612	152000	748200920	8880	8880	8880	8880	0
270	20230612	151900	748200920	8880	8880	8880	8880	87
271	20230612	151800	747428360	8880	8890	8890	8880	64
272	20230612	151700	746859540	8890	8890	8890	8890	1
273	20230612	151600	746850650	8890	8890	8890	8890	10
274	20230612	151500	746761750	8890	8890	8890	8890	0
275	20230612	151400	746761750	8890	8890	8890	8890	0
276	20230612	151300	746761750	8890	8890	8890	8890	4
277	20230612	151200	746726190	8890	8890	8890	8890	28
278	20230612	151100	746477270	8890	8890	8890	8890	1
279	20230612	151000	746468380	8890	8890	8890	8890	2
280	20230612	150900	746450600	8890	8890	8890	8890	0
281	20230612	150800	746450600	8890	8890	8890	8890	1
282	20230612	150700	746441710	8880	8880	8880	8880	0
283	20230612	150600	746441710	8880	8880	8880	8880	400
284	20230612	150500	742889710	8890	8890	8890	8890	1
285	20230612	150400	742880820	8890	8890	8900	8890	247
286	20230612	150300	740682870	8890	8890	8890	8890	0
287	20230612	150200	740682870	8890	8890	8890	8890	0
288	20230612	150100	740682870	8890	8890	8890	8890	2
289	20230612	150000	740665090	8890	8890	8890	8890	0
290	20230612	145900	740665090	8890	8890	8890	8890	0
291	20230612	145800	740665090	8890	8830	8890	8830	88
292	20230612	145700	739885840	8830	8870	8870	8830	200
293	20230612	145600	738119680	8880	8880	8880	8880	0
294	20230612	145500	738119680	8880	8880	8880	8880	1
295	20230612	145400	738110800	8870	8870	8870	8870	0
296	20230612	145300	738110800	8870	8830	8870	8830	238
297	20230612	145200	736009220	8870	8870	8870	8870	1
298	20230612	145100	736000350	8880	8880	8880	8880	0
299	20230612	145000	736000350	8880	8880	8880	8880	2
300	20230612	144900	735982590	8820	8820	8820	8820	0
301	20230612	144800	735982590	8820	8820	8820	8820	6
302	20230612	144700	735929670	8890	8890	8890	8890	0
303	20230612	144600	735929670	8890	8890	8890	8890	0
304	20230612	144500	735929670	8890	8890	8890	8890	2
305	20230612	144400	735911890	8890	8810	8890	8810	21
306	20230612	144300	735726000	8890	8890	8890	8890	48
307	20230612	144200	735299280	8810	8810	8810	8810	0
308	20230612	144100	735299280	8810	8860	8860	8810	2193
309	20230612	144000	715923560	8900	8900	8900	8900	14
310	20230612	143900	715798960	8900	8900	8900	8900	0
311	20230612	143800	715798960	8900	8900	8900	8900	0
312	20230612	143700	715798960	8900	8900	8900	8900	0
313	20230612	143600	715798960	8900	8900	8900	8900	0
314	20230612	143500	715798960	8900	8900	8900	8900	0
315	20230612	143400	715798960	8900	8900	8900	8900	0
316	20230612	143300	715798960	8900	8900	8900	8900	0
317	20230612	143200	715798960	8900	8900	8900	8900	0
318	20230612	143100	715798960	8900	8900	8900	8900	1
319	20230612	143000	715790060	8840	8840	8840	8840	0
320	20230612	142900	715790060	8840	8840	8840	8840	59
321	20230612	142800	715268500	8900	8900	8900	8900	1
322	20230612	142700	715259600	8840	8850	8850	8840	58
323	20230612	142600	714746460	8850	8850	8850	8850	0
324	20230612	142500	714746460	8850	8850	8850	8850	58
325	20230612	142400	714233160	8900	8850	8900	8840	366
326	20230612	142300	710979040	8840	8840	8840	8840	0
327	20230612	142200	710979040	8840	8860	8860	8840	58
328	20230612	142100	710465700	8850	8860	8860	8850	58
329	20230612	142000	709952200	8870	8870	8870	8870	8
330	20230612	141900	709881240	8870	8870	8870	8870	164
331	20230612	141800	708426560	8870	8870	8870	8870	58
332	20230612	141700	707912100	8870	8870	8870	8870	0
333	20230612	141600	707912100	8870	8870	8870	8870	58
334	20230612	141500	707397640	8860	8860	8860	8860	121
335	20230612	141400	706325580	8850	8850	8850	8850	1
336	20230612	141300	706316730	8850	8900	8900	8850	59
337	20230612	141200	705793210	8860	8860	8860	8860	107
338	20230612	141100	704845190	8860	8860	8860	8860	360
339	20230612	141000	701655590	8860	8880	8880	8860	58
340	20230612	140900	701141010	8880	8880	8880	8880	58
341	20230612	140800	700625970	8880	8880	8880	8880	1
342	20230612	140700	700617090	8880	8880	8880	8880	58
343	20230612	140600	700102050	8920	8920	8920	8860	61
344	20230612	140500	699561340	8860	8860	8860	8860	59
345	20230612	140400	699038600	8860	8860	8860	8860	22
346	20230612	140300	698843680	8860	8860	8860	8860	59
347	20230612	140200	698320940	8860	8860	8860	8860	59
348	20230612	140100	697798200	8860	8870	8870	8860	1994
349	20230612	140000	680130720	8870	8940	8940	8870	64
350	20230612	135900	679562690	8860	8900	8940	8860	310
351	20230612	135800	676799940	8860	8860	8860	8860	0
352	20230612	135700	676799940	8860	8860	8860	8860	59
353	20230612	135600	676277200	8900	8900	8900	8900	330
354	20230612	135500	673340200	8860	8860	8860	8860	399
355	20230612	135400	669805060	8860	8860	8860	8860	59
356	20230612	135300	669282320	8860	8870	8870	8860	77
357	20230612	135200	668599400	8860	8860	8860	8860	0
358	20230612	135100	668599400	8860	8860	8860	8860	239
359	20230612	135000	666481860	8860	8860	8860	8860	109
360	20230612	134900	665516120	8860	8860	8860	8860	0
361	20230612	134800	665516120	8860	8860	8860	8860	59
362	20230612	134700	664993380	8860	8860	8860	8860	59
363	20230612	134600	664470640	8850	8850	8850	8850	0
364	20230612	134500	664470640	8850	8930	8930	8850	60
365	20230612	134400	663939560	8850	8850	8850	8850	60
366	20230612	134300	663408560	8930	8850	8930	8850	83
367	20230612	134200	662672090	8930	8900	8930	8900	379
368	20230612	134100	659291270	8840	8880	8880	8840	59
369	20230612	134000	658768430	8880	8880	8880	8880	89
370	20230612	133900	657978110	8880	8880	8880	8880	0
371	20230612	133800	657978110	8880	8890	8890	8880	59
372	20230612	133700	657453950	8890	8900	8900	8890	809
373	20230612	133600	650257390	8900	8900	8900	8900	0
374	20230612	133500	650257390	8900	8900	8900	8900	59
375	20230612	133400	649732290	8900	8910	8910	8900	59
376	20230612	133300	649207070	8910	8910	8910	8910	15
377	20230612	133200	649073420	8910	8910	8910	8910	69
378	20230612	133100	648458630	8940	8910	8940	8910	114
379	20230612	133000	647441240	8940	8940	8940	8940	7
380	20230612	132900	647378660	8910	8920	8920	8910	225
381	20230612	132800	645373680	8920	8920	8920	8920	59
382	20230612	132700	644847400	8920	8920	8920	8920	0
383	20230612	132600	644847400	8920	8920	8920	8920	66
384	20230612	132500	644258680	8920	8950	8950	8920	61
385	20230612	132400	643714500	8920	8920	8920	8920	0
386	20230612	132300	643714500	8920	8920	8920	8920	59
387	20230612	132200	643188220	8910	8910	8910	8910	59
388	20230612	132100	642662530	8960	8920	8960	8910	61
389	20230612	132000	642118730	8920	8920	8920	8920	7
390	20230612	131900	642056290	8920	8920	8920	8920	59
391	20230612	131800	641530010	8920	8940	8940	8920	67
392	20230612	131700	640931730	8950	8950	8950	8950	1
393	20230612	131600	640922780	8960	8950	8960	8950	62
394	20230612	131500	640367850	8960	8960	8960	8960	0
395	20230612	131400	640367850	8960	8950	8960	8950	61
396	20230612	131300	639821890	8950	8950	8950	8950	236
397	20230612	131200	637709690	8950	8950	8950	8950	210
398	20230612	131100	635830190	8930	8930	8930	8930	100
399	20230612	131000	634937190	8960	8960	8960	8960	60
400	20230612	130900	634399590	8940	8940	8940	8940	78
401	20230612	130800	633702270	8940	8940	8940	8940	22
402	20230612	130700	633505590	8940	8940	8940	8940	1
403	20230612	130600	633496650	8940	8940	8940	8940	666
404	20230612	130500	627542610	8910	8910	8910	8910	0
405	20230612	130400	627542610	8910	8910	8910	8910	0
406	20230612	130300	627542610	8910	8900	8910	8900	56
407	20230612	130200	627043710	8940	8900	8940	8900	3439
408	20230612	130100	596370630	8900	8900	8900	8900	0
409	20230612	130000	596370630	8900	8900	8900	8900	4
410	20230612	125900	596335030	8910	8910	8910	8910	0
411	20230612	125800	596335030	8910	8910	8910	8910	0
412	20230612	125700	596335030	8910	8910	8910	8910	0
413	20230612	125600	596335030	8910	8910	8910	8910	1
414	20230612	125500	596326120	8870	8870	8870	8870	0
415	20230612	125400	596326120	8870	8870	8870	8870	0
416	20230612	125300	596326120	8870	8870	8870	8870	0
417	20230612	125200	596326120	8870	8900	8900	8870	211
418	20230612	125100	594448250	8900	8900	8900	8900	6
419	20230612	125000	594394850	8900	8890	8900	8890	347
420	20230612	124900	591308450	8770	8870	8870	8770	2406
421	20230612	124800	570061510	8870	8870	8870	8870	0
422	20230612	124700	570061510	8870	8870	8870	8870	0
423	20230612	124600	570061510	8870	8870	8870	8870	0
424	20230612	124500	570061510	8870	8870	8870	8870	0
425	20230612	124400	570061510	8870	8880	8880	8870	25
426	20230612	124300	569839710	8880	8880	8880	8880	100
427	20230612	124200	568951710	8880	8880	8880	8880	20
428	20230612	124100	568774110	8890	8890	8890	8890	0
429	20230612	124000	568774110	8890	8890	8890	8890	21
430	20230612	123900	568587420	8900	8900	8900	8900	0
431	20230612	123800	568587420	8900	8900	8900	8900	0
432	20230612	123700	568587420	8900	8900	8900	8900	0
433	20230612	123600	568587420	8900	8900	8900	8900	0
434	20230612	123500	568587420	8900	8900	8900	8900	0
435	20230612	123400	568587420	8900	8900	8900	8900	1023
436	20230612	123300	559482720	8900	8910	8910	8900	160
437	20230612	123200	558058400	8910	8910	8910	8910	0
438	20230612	123100	558058400	8910	8910	8910	8910	50
439	20230612	123000	557612900	8910	8910	8910	8910	0
440	20230612	122900	557612900	8910	8910	8910	8910	0
441	20230612	122800	557612900	8910	8920	8920	8910	109
442	20230612	122700	556641510	8910	8910	8910	8910	30
443	20230612	122600	556374210	8910	8910	8910	8910	92
444	20230612	122500	555554490	8910	8910	8910	8910	19
445	20230612	122400	555385200	8910	8910	8910	8910	0
446	20230612	122300	555385200	8910	8910	8910	8910	5
447	20230612	122200	555340650	8920	8920	8920	8920	0
448	20230612	122100	555340650	8920	8920	8920	8920	1
449	20230612	122000	555331730	8900	8900	8900	8900	0
450	20230612	121900	555331730	8900	8900	8900	8900	454
451	20230612	121800	551291130	8920	8910	8920	8910	50
452	20230612	121700	550845310	8920	8920	8920	8920	1
453	20230612	121600	550836390	8920	8920	8920	8920	30
454	20230612	121500	550568790	8900	8900	8900	8900	0
455	20230612	121400	550568790	8900	8900	8900	8900	20
456	20230612	121300	550390790	8900	8900	8900	8900	0
457	20230612	121200	550390790	8900	8900	8900	8900	0
458	20230612	121100	550390790	8900	8900	8900	8900	0
459	20230612	121000	550390790	8900	8900	8900	8900	0
460	20230612	120900	550390790	8900	8900	8900	8900	0
461	20230612	120800	550390790	8900	8900	8900	8900	0
462	20230612	120700	550390790	8900	8900	8900	8900	0
463	20230612	120600	550390790	8900	8900	8900	8900	145
464	20230612	120500	549100290	8900	8900	8900	8900	5
465	20230612	120400	549055790	8900	8900	8900	8900	0
466	20230612	120300	549055790	8900	8900	8900	8900	60
467	20230612	120200	548521790	8900	8900	8900	8900	0
468	20230612	120100	548521790	8900	8900	8900	8900	42
469	20230612	120000	548147990	8900	8900	8900	8900	14
470	20230612	115900	548023390	8880	8880	8880	8880	2
471	20230612	115800	548005630	8870	8870	8870	8870	0
472	20230612	115700	548005630	8870	8870	8870	8870	0
473	20230612	115600	548005630	8870	8870	8870	8870	0
474	20230612	115500	548005630	8870	8860	8870	8860	422
475	20230612	115400	544262710	8860	8860	8860	8860	0
476	20230612	115300	544262710	8860	8860	8860	8860	1
477	20230612	115200	544253850	8770	8770	8770	8770	0
478	20230612	115100	544253850	8770	8840	8840	8770	592
479	20230612	115000	539046710	8850	8850	8850	8850	0
480	20230612	114900	539046710	8850	8850	8850	8850	0
481	20230612	114800	539046710	8850	8850	8850	8850	456
482	20230612	114700	535011110	8850	8850	8850	8850	18
483	20230612	114600	534851810	8850	8850	8850	8850	50
484	20230612	114500	534409310	8900	8900	8900	8900	10
485	20230612	114400	534320310	8900	8900	8900	8900	1
486	20230612	114300	534311410	8900	8900	8900	8900	0
487	20230612	114200	534311410	8900	8910	8910	8900	225
488	20230612	114100	532308470	8900	8900	8900	8900	0
489	20230612	114000	532308470	8900	8900	8900	8900	21
490	20230612	113900	532121570	8900	8900	8900	8900	127
491	20230612	113800	530991270	8900	8900	8900	8900	191
492	20230612	113700	529291370	8900	8880	8900	8880	1000
493	20230612	113600	520392850	8850	8830	8850	8830	1832
494	20230612	113500	504192010	8830	8830	8830	8830	2
495	20230612	113400	504174350	8830	8830	8830	8800	251
496	20230612	113300	501958310	8830	8830	8830	8830	2677
497	20230612	113200	478320400	8830	8830	8830	8830	532
498	20230612	113100	473622840	8830	8790	8830	8790	3000
499	20230612	113000	447163220	8780	8780	8780	8780	0
500	20230612	112900	447163220	8780	8780	8780	8780	0
501	20230612	112800	447163220	8780	8780	8780	8780	1
502	20230612	112700	447154440	8780	8780	8780	8780	653
503	20230612	112600	441421100	8780	8780	8780	8780	10
504	20230612	112500	441333300	8780	8780	8780	8780	1
505	20230612	112400	441324520	8780	8780	8780	8780	11
506	20230612	112300	441227940	8750	8760	8760	8750	200
507	20230612	112200	439477390	8760	8760	8760	8760	1
508	20230612	112100	439468630	8770	8770	8770	8770	0
509	20230612	112000	439468630	8770	8770	8770	8770	0
510	20230612	111900	439468630	8770	8770	8770	8770	0
511	20230612	111800	439468630	8770	8770	8770	8770	66
512	20230612	111700	438889810	8770	8770	8770	8770	0
513	20230612	111600	438889810	8770	8760	8770	8760	652
514	20230612	111500	433175310	8760	8760	8760	8760	41
515	20230612	111400	432816150	8760	8760	8760	8760	1
516	20230612	111300	432807390	8760	8760	8760	8760	0
517	20230612	111200	432807390	8760	8760	8760	8760	0
518	20230612	111100	432807390	8760	8760	8760	8760	5
519	20230612	111000	432763590	8750	8730	8750	8730	2063
520	20230612	110900	414721870	8710	8710	8710	8710	0
521	20230612	110800	414721870	8710	8720	8720	8710	600
522	20230612	110700	409495850	8710	8710	8710	8710	200
523	20230612	110600	407753850	8720	8720	8720	8720	0
524	20230612	110500	407753850	8720	8720	8720	8720	4
525	20230612	110400	407718970	8720	8720	8720	8720	654
526	20230612	110300	402016090	8720	8720	8720	8720	220
527	20230612	110200	400097690	8720	8730	8730	8720	143
528	20230612	110100	398850710	8730	8720	8730	8720	67
529	20230612	110000	398266440	8720	8730	8730	8720	1729
530	20230612	105900	383172870	8740	8730	8740	8730	40
531	20230612	105800	382823490	8730	8730	8730	8730	622
532	20230612	105700	377393430	8740	8740	8740	8740	5
533	20230612	105600	377349730	8740	8740	8740	8740	0
534	20230612	105500	377349730	8740	8740	8740	8740	16
535	20230612	105400	377209890	8740	8740	8740	8740	0
536	20230612	105300	377209890	8740	8740	8740	8740	0
537	20230612	105200	377209890	8740	8740	8740	8730	94
538	20230612	105100	376389230	8730	8730	8730	8730	100
539	20230612	105000	375516230	8740	8740	8740	8740	1
540	20230612	104900	375507490	8740	8740	8740	8740	19
541	20230612	104800	375341430	8740	8740	8740	8740	174
542	20230612	104700	373820670	8740	8740	8740	8740	0
543	20230612	104600	373820670	8740	8740	8740	8740	13
544	20230612	104500	373707050	8740	8740	8740	8740	40
545	20230612	104400	373357450	8740	8740	8740	8740	250
546	20230612	104300	371172450	8730	8730	8730	8730	186
547	20230612	104200	369548670	8730	8730	8730	8730	2
548	20230612	104100	369531210	8730	8740	8740	8730	98
549	20230612	104000	368675570	8740	8740	8740	8740	110
550	20230612	103900	367714170	8730	8740	8740	8730	2
551	20230612	103800	367696700	8740	8740	8740	8740	1
552	20230612	103700	367687960	8730	8730	8730	8730	30
553	20230612	103600	367426060	8730	8740	8740	8730	15
554	20230612	103500	367295060	8740	8740	8740	8740	20
555	20230612	103400	367120260	8740	8730	8740	8730	168
556	20230612	103300	365653130	8730	8730	8730	8730	236
557	20230612	103200	363592850	8730	8730	8730	8730	630
558	20230612	103100	358092950	8730	8730	8730	8730	175
559	20230612	103000	356565200	8740	8730	8740	8730	26
560	20230612	102900	356338180	8730	8730	8730	8730	187
561	20230612	102800	354705670	8730	8730	8730	8730	417
562	20230612	102700	351065260	8710	8720	8720	8710	10
563	20230612	102600	350978110	8710	8710	8710	8710	682
564	20230612	102500	345037890	8720	8720	8720	8720	619
565	20230612	102400	339640210	8710	8710	8710	8710	90
566	20230612	102300	338856310	8720	8710	8720	8710	608
567	20230612	102200	333559810	8720	8720	8720	8720	753
568	20230612	102100	326993650	8720	8720	8720	8720	855
569	20230612	102000	319538050	8730	8730	8730	8730	483
570	20230612	101900	315321460	8730	8730	8730	8730	231
571	20230612	101800	313304830	8730	8730	8730	8730	110
572	20230612	101700	312344530	8730	8730	8730	8730	0
573	20230612	101600	312344530	8730	8740	8740	8730	182
574	20230612	101500	310754730	8750	8750	8750	8750	0
575	20230612	101400	310754730	8750	8750	8750	8750	22
576	20230612	101300	310562230	8730	8730	8730	8730	0
577	20230612	101200	310562230	8730	8730	8730	8730	0
578	20230612	101100	310562230	8730	8730	8730	8730	0
579	20230612	101000	310562230	8730	8730	8730	8730	0
580	20230612	100900	310562230	8730	8730	8730	8730	1
581	20230612	100800	310553500	8730	8730	8730	8730	100
582	20230612	100700	309680500	8730	8730	8730	8730	0
583	20230612	100600	309680500	8730	8730	8730	8730	9
584	20230612	100500	309601930	8730	8730	8730	8730	200
585	20230612	100400	307855930	8730	8730	8730	8730	131
586	20230612	100300	306712300	8740	8740	8740	8740	280
587	20230612	100200	304265100	8740	8740	8740	8740	318
588	20230612	100100	301485780	8750	8750	8750	8750	22
589	20230612	100000	301293280	8770	8750	8770	8750	277
590	20230612	095900	298867770	8750	8750	8750	8750	0
591	20230612	095800	298867770	8750	8770	8770	8750	595
592	20230612	095700	293650620	8770	8760	8770	8750	9
593	20230612	095600	293571820	8760	8760	8760	8760	0
594	20230612	095500	293571820	8760	8770	8770	8760	58
595	20230612	095400	293063730	8770	8770	8770	8770	614
596	20230612	095300	287678950	8760	8760	8760	8760	29
597	20230612	095200	287424910	8760	8750	8760	8750	4
598	20230612	095100	287389880	8750	8750	8750	8750	5
599	20230612	095000	287346130	8760	8760	8760	8760	0
600	20230612	094900	287346130	8760	8760	8760	8760	38
601	20230612	094800	287013250	8750	8740	8750	8740	159
602	20230612	094700	285623440	8740	8740	8740	8740	163
603	20230612	094600	284198820	8760	8740	8760	8740	70
604	20230612	094500	283586300	8740	8740	8740	8740	199
605	20230612	094400	281847040	8740	8730	8740	8720	567
606	20230612	094300	276902110	8720	8730	8730	8720	1756
607	20230612	094200	261582230	8730	8730	8730	8730	387
608	20230612	094100	258203720	8730	8730	8730	8730	10
609	20230612	094000	258116420	8720	8730	8730	8720	259
610	20230612	093900	255857730	8720	8740	8750	8720	3648
611	20230612	093800	224034110	8740	8730	8740	8720	53
612	20230612	093700	223571530	8720	8730	8730	8720	483
613	20230612	093600	219357140	8730	8730	8730	8730	0
614	20230612	093500	219357140	8730	8740	8740	8730	510
615	20230612	093400	214904740	8740	8740	8740	8740	6
616	20230612	093300	214852300	8740	8720	8750	8720	344
617	20230612	093200	211852270	8720	8720	8720	8720	477
618	20230612	093100	207692830	8740	8740	8740	8720	6026
619	20230612	093000	155124910	8750	8730	8750	8720	455
620	20230612	092900	151149200	8730	8740	8740	8720	571
621	20230612	092800	146163990	8740	8720	8740	8710	886
622	20230612	092700	138433860	8720	8760	8760	8720	1345
623	20230612	092600	126702790	8760	8730	8780	8720	610
624	20230612	092500	121370680	8770	8810	8810	8710	6299
625	20230612	092400	66237330	8830	8820	8830	8820	110
626	20230612	092300	65267030	8810	8810	8810	8810	50
627	20230612	092200	64826530	8810	8830	8830	8810	453
628	20230612	092100	60832140	8830	8820	8830	8820	261
629	20230612	092000	58528510	8830	8830	8830	8830	40
630	20230612	091900	58175310	8830	8850	8850	8830	70
631	20230612	091800	57556800	8850	8840	8850	8810	1221
632	20230612	091700	46786620	8850	8850	8850	8850	712
633	20230612	091600	40485420	8850	8850	8850	8850	0
634	20230612	091500	40485420	8850	8850	8850	8850	0
635	20230612	091400	40485420	8850	8870	8870	8850	834
636	20230612	091300	33099450	8930	8930	8930	8930	1
637	20230612	091200	33090520	8860	8860	8860	8860	0
638	20230612	091100	33090520	8860	8860	8860	8860	0
639	20230612	091000	33090520	8860	8870	8870	8860	208
640	20230612	090900	31245680	8930	8940	8940	8930	30
641	20230612	090800	30977580	8870	8870	8870	8870	317
642	20230612	090700	28165790	8870	8900	8900	8870	1881
643	20230612	090600	11474980	8900	8900	8900	8900	0
644	20230612	090500	11474980	8900	8900	8900	8900	543
645	20230612	090400	6642280	8940	8900	8940	8900	6
646	20230612	090300	6588840	8900	8900	8900	8900	50
647	20230612	090200	6143840	8900	8900	8900	8900	0
648	20230612	090100	6143840	8900	8900	8900	8900	100
649	20230612	090000	5253840	8900	8990	8990	8900	586