KissMeData/189690/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183600	1773340570	9200	9200	9200	9200	1834
3	20230612	183500	1773340570	9200	9200	9200	9200	0
4	20230612	183400	1773340570	9200	9200	9200	9200	0
5	20230612	183300	1773340570	9200	9200	9200	9200	0
6	20230612	183200	1773340570	9200	9200	9200	9200	0
7	20230612	183100	1773340570	9200	9200	9200	9200	0
8	20230612	183000	1773340570	9200	9200	9200	9200	0
9	20230612	182900	1773340570	9200	9200	9200	9200	0
10	20230612	182800	1773340570	9200	9200	9200	9200	0
11	20230612	182700	1773340570	9200	9200	9200	9200	0
12	20230612	182600	1773340570	9200	9200	9200	9200	0
13	20230612	182500	1773340570	9200	9200	9200	9200	0
14	20230612	182400	1773340570	9200	9200	9200	9200	0
15	20230612	182300	1773340570	9200	9200	9200	9200	0
16	20230612	182200	1773340570	9200	9200	9200	9200	0
17	20230612	182100	1773340570	9200	9200	9200	9200	0
18	20230612	182000	1773340570	9200	9200	9200	9200	0
19	20230612	181900	1773340570	9200	9200	9200	9200	0
20	20230612	181800	1773340570	9200	9200	9200	9200	0
21	20230612	181700	1773340570	9200	9200	9200	9200	0
22	20230612	181600	1773340570	9200	9200	9200	9200	0
23	20230612	181500	1773340570	9200	9200	9200	9200	0
24	20230612	181400	1773340570	9200	9200	9200	9200	0
25	20230612	181300	1773340570	9200	9200	9200	9200	0
26	20230612	181200	1773340570	9200	9200	9200	9200	0
27	20230612	181100	1773340570	9200	9200	9200	9200	0
28	20230612	181000	1773340570	9200	9200	9200	9200	0
29	20230612	180900	1773340570	9200	9200	9200	9200	0
30	20230612	180800	1773340570	9200	9200	9200	9200	0
31	20230612	180700	1773340570	9200	9200	9200	9200	0
32	20230612	180600	1773340570	9200	9200	9200	9200	1834
33	20230612	180500	1773340570	9200	9200	9200	9200	0
34	20230612	180400	1773340570	9200	9200	9200	9200	0
35	20230612	180300	1773340570	9200	9200	9200	9200	0
36	20230612	180200	1773340570	9200	9200	9200	9200	0
37	20230612	180100	1773340570	9200	9200	9200	9200	0
38	20230612	180000	1773340570	9200	9200	9200	9200	0
39	20230612	175900	1773340570	9200	9200	9200	9200	0
40	20230612	175800	1773340570	9200	9200	9200	9200	0
41	20230612	175700	1773340570	9200	9200	9200	9200	0
42	20230612	175600	1773340570	9200	9200	9200	9200	0
43	20230612	175500	1773340570	9200	9200	9200	9200	0
44	20230612	175400	1773340570	9200	9200	9200	9200	0
45	20230612	175300	1773340570	9200	9200	9200	9200	0
46	20230612	175200	1773340570	9200	9200	9200	9200	0
47	20230612	175100	1773340570	9200	9200	9200	9200	0
48	20230612	175000	1773340570	9200	9200	9200	9200	0
49	20230612	174900	1773340570	9200	9200	9200	9200	0
50	20230612	174800	1773340570	9200	9200	9200	9200	0
51	20230612	174700	1773340570	9200	9200	9200	9200	0
52	20230612	174600	1773340570	9200	9200	9200	9200	0
53	20230612	174500	1773340570	9200	9200	9200	9200	0
54	20230612	174400	1773340570	9200	9200	9200	9200	0
55	20230612	174300	1773340570	9200	9200	9200	9200	0
56	20230612	174200	1773340570	9200	9200	9200	9200	0
57	20230612	174100	1773340570	9200	9200	9200	9200	0
58	20230612	174000	1773340570	9200	9200	9200	9200	0
59	20230612	173900	1773340570	9200	9200	9200	9200	0
60	20230612	173800	1773340570	9200	9200	9200	9200	0
61	20230612	173700	1773340570	9200	9200	9200	9200	0
62	20230612	173600	1773340570	9200	9200	9200	9200	1834
63	20230612	173500	1773340570	9200	9200	9200	9200	0
64	20230612	173400	1773340570	9200	9200	9200	9200	0
65	20230612	173300	1773340570	9200	9200	9200	9200	0
66	20230612	173200	1773340570	9200	9200	9200	9200	0
67	20230612	173100	1773340570	9200	9200	9200	9200	0
68	20230612	173000	1773340570	9200	9200	9200	9200	0
69	20230612	172900	1773340570	9200	9200	9200	9200	0
70	20230612	172800	1773340570	9200	9200	9200	9200	0
71	20230612	172700	1773340570	9200	9200	9200	9200	0
72	20230612	172600	1773340570	9200	9200	9200	9200	0
73	20230612	172500	1773340570	9200	9200	9200	9200	0
74	20230612	172400	1773340570	9200	9200	9200	9200	0
75	20230612	172300	1773340570	9200	9200	9200	9200	0
76	20230612	172200	1773340570	9200	9200	9200	9200	0
77	20230612	172100	1773340570	9200	9200	9200	9200	0
78	20230612	172000	1773340570	9200	9200	9200	9200	0
79	20230612	171900	1773340570	9200	9200	9200	9200	0
80	20230612	171800	1773340570	9200	9200	9200	9200	0
81	20230612	171700	1773340570	9200	9200	9200	9200	0
82	20230612	171600	1773340570	9200	9200	9200	9200	0
83	20230612	171500	1773340570	9200	9200	9200	9200	0
84	20230612	171400	1773340570	9200	9200	9200	9200	0
85	20230612	171300	1773340570	9200	9200	9200	9200	0
86	20230612	171200	1773340570	9200	9200	9200	9200	0
87	20230612	171100	1773340570	9200	9200	9200	9200	0
88	20230612	171000	1773340570	9200	9200	9200	9200	0
89	20230612	170900	1773340570	9200	9200	9200	9200	0
90	20230612	170800	1773340570	9200	9200	9200	9200	0
91	20230612	170700	1773340570	9200	9200	9200	9200	0
92	20230612	170600	1773340570	9200	9200	9200	9200	1834
93	20230612	170500	1773340570	9200	9200	9200	9200	0
94	20230612	170400	1773340570	9200	9200	9200	9200	0
95	20230612	170300	1773340570	9200	9200	9200	9200	0
96	20230612	170200	1773340570	9200	9200	9200	9200	0
97	20230612	170100	1773340570	9200	9200	9200	9200	0
98	20230612	170000	1773340570	9200	9200	9200	9200	0
99	20230612	165900	1773340570	9200	9200	9200	9200	0
100	20230612	165800	1773340570	9200	9200	9200	9200	0
101	20230612	165700	1773340570	9200	9200	9200	9200	0
102	20230612	165600	1773340570	9200	9200	9200	9200	0
103	20230612	165500	1773340570	9200	9200	9200	9200	0
104	20230612	165400	1773340570	9200	9200	9200	9200	0
105	20230612	165300	1773340570	9200	9200	9200	9200	0
106	20230612	165200	1773340570	9200	9200	9200	9200	0
107	20230612	165100	1773340570	9200	9200	9200	9200	0
108	20230612	165000	1773340570	9200	9200	9200	9200	0
109	20230612	164900	1773340570	9200	9200	9200	9200	0
110	20230612	164800	1773340570	9200	9200	9200	9200	0
111	20230612	164700	1773340570	9200	9200	9200	9200	0
112	20230612	164600	1773340570	9200	9200	9200	9200	0
113	20230612	164500	1773340570	9200	9200	9200	9200	0
114	20230612	164400	1773340570	9200	9200	9200	9200	0
115	20230612	164300	1773340570	9200	9200	9200	9200	0
116	20230612	164200	1773340570	9200	9200	9200	9200	0
117	20230612	164100	1773340570	9200	9200	9200	9200	0
118	20230612	164000	1773340570	9200	9200	9200	9200	0
119	20230612	163900	1773340570	9200	9200	9200	9200	0
120	20230612	163800	1773340570	9200	9200	9200	9200	0
121	20230612	163700	1773340570	9200	9200	9200	9200	0
122	20230612	163600	1773340570	9200	9200	9200	9200	1834
123	20230612	163500	1773340570	9200	9200	9200	9200	0
124	20230612	163400	1773340570	9200	9200	9200	9200	0
125	20230612	163300	1773340570	9200	9200	9200	9200	0
126	20230612	163200	1773340570	9200	9200	9200	9200	0
127	20230612	163100	1773340570	9200	9200	9200	9200	0
128	20230612	163000	1773340570	9200	9200	9200	9200	0
129	20230612	162900	1773340570	9200	9200	9200	9200	0
130	20230612	162800	1773340570	9200	9200	9200	9200	0
131	20230612	162700	1773340570	9200	9200	9200	9200	0
132	20230612	162600	1773340570	9200	9200	9200	9200	0
133	20230612	162500	1773340570	9200	9200	9200	9200	0
134	20230612	162400	1773340570	9200	9200	9200	9200	0
135	20230612	162300	1773340570	9200	9200	9200	9200	0
136	20230612	162200	1773340570	9200	9200	9200	9200	0
137	20230612	162100	1773340570	9200	9200	9200	9200	0
138	20230612	162000	1773340570	9200	9200	9200	9200	0
139	20230612	161900	1773340570	9200	9200	9200	9200	0
140	20230612	161800	1773340570	9200	9200	9200	9200	0
141	20230612	161700	1773340570	9200	9200	9200	9200	0
142	20230612	161600	1773340570	9200	9200	9200	9200	0
143	20230612	161500	1773340570	9200	9200	9200	9200	0
144	20230612	161400	1773340570	9200	9200	9200	9200	0
145	20230612	161300	1773340570	9200	9200	9200	9200	0
146	20230612	161200	1773340570	9200	9200	9200	9200	0
147	20230612	161100	1773340570	9200	9200	9200	9200	0
148	20230612	161000	1773340570	9200	9200	9200	9200	0
149	20230612	160900	1773340570	9200	9200	9200	9200	0
150	20230612	160800	1773340570	9200	9200	9200	9200	0
151	20230612	160700	1773340570	9200	9200	9200	9200	0
152	20230612	160600	1773340570	9200	9200	9200	9200	1834
153	20230612	160500	1773340570	9200	9200	9200	9200	0
154	20230612	160400	1773340570	9200	9200	9200	9200	0
155	20230612	160300	1773340570	9200	9200	9200	9200	0
156	20230612	160200	1773340570	9200	9200	9200	9200	0
157	20230612	160100	1773340570	9200	9200	9200	9200	0
158	20230612	160000	1773340570	9200	9200	9200	9200	0
159	20230612	155900	1773340570	9200	9200	9200	9200	0
160	20230612	155800	1773340570	9200	9200	9200	9200	0
161	20230612	155700	1773340570	9200	9200	9200	9200	0
162	20230612	155600	1773340570	9200	9200	9200	9200	0
163	20230612	155500	1773340570	9200	9200	9200	9200	0
164	20230612	155400	1773340570	9200	9200	9200	9200	0
165	20230612	155300	1773340570	9200	9200	9200	9200	0
166	20230612	155200	1773340570	9200	9200	9200	9200	0
167	20230612	155100	1773340570	9200	9200	9200	9200	0
168	20230612	155000	1773340570	9200	9200	9200	9200	0
169	20230612	154900	1773340570	9200	9200	9200	9200	0
170	20230612	154800	1773340570	9200	9200	9200	9200	0
171	20230612	154700	1773340570	9200	9200	9200	9200	0
172	20230612	154600	1773340570	9200	9200	9200	9200	0
173	20230612	154500	1773340570	9200	9200	9200	9200	0
174	20230612	154400	1773340570	9200	9200	9200	9200	0
175	20230612	154300	1773340570	9200	9200	9200	9200	0
176	20230612	154200	1773340570	9200	9200	9200	9200	0
177	20230612	154100	1773340570	9200	9200	9200	9200	0
178	20230612	154000	1773340570	9200	9200	9200	9200	0
179	20230612	153900	1773340570	9200	9200	9200	9200	0
180	20230612	153800	1773340570	9200	9200	9200	9200	0
181	20230612	153700	1773340570	9200	9200	9200	9200	0
182	20230612	153600	1773340570	9200	9200	9200	9200	1834
183	20230612	153500	1773340570	9200	9200	9200	9200	0
184	20230612	153400	1773340570	9200	9200	9200	9200	0
185	20230612	153300	1773340570	9200	9200	9200	9200	0
186	20230612	153200	1773340570	9200	9200	9200	9200	0
187	20230612	153100	1773340570	9200	9200	9200	9200	0
188	20230612	153000	1773340570	9200	9200	9200	9200	1834
189	20230612	152900	1756467770	9240	9240	9240	9240	0
190	20230612	152800	1756467770	9240	9240	9240	9240	0
191	20230612	152700	1756467770	9240	9240	9240	9240	0
192	20230612	152600	1756467770	9240	9240	9240	9240	0
193	20230612	152500	1756467770	9240	9240	9240	9240	0
194	20230612	152400	1756467770	9240	9240	9240	9240	0
195	20230612	152300	1756467770	9240	9240	9240	9240	0
196	20230612	152200	1756467770	9240	9240	9240	9240	0
197	20230612	152100	1756467770	9240	9240	9240	9240	0
198	20230612	152000	1756467770	9240	9240	9240	9240	0
199	20230612	151900	1756467770	9240	9250	9250	9240	2695
200	20230612	151800	1731555300	9280	9280	9280	9280	1
201	20230612	151700	1731546020	9290	9290	9290	9290	0
202	20230612	151600	1731546020	9290	9290	9290	9290	0
203	20230612	151500	1731546020	9290	9240	9290	9240	431
204	20230612	151400	1727559260	9240	9230	9250	9130	680
205	20230612	151300	1721313680	9260	9260	9260	9260	1
206	20230612	151200	1721304420	9260	9260	9260	9260	0
207	20230612	151100	1721304420	9260	9230	9260	9230	811
208	20230612	151000	1713818710	9220	9220	9220	9220	42
209	20230612	150900	1713431470	9230	9230	9230	9230	0
210	20230612	150800	1713431470	9230	9230	9230	9230	0
211	20230612	150700	1713431470	9230	9230	9230	9230	44
212	20230612	150600	1713025350	9230	9190	9230	9190	72
213	20230612	150500	1712362390	9230	9230	9260	9230	35
214	20230612	150400	1712039310	9210	9190	9260	9160	542
215	20230612	150300	1707069670	9200	9250	9250	9200	955
216	20230612	150200	1698255170	9260	9280	9280	9250	4904
217	20230612	150100	1652850070	9300	9300	9300	9300	0
218	20230612	150000	1652850070	9300	9300	9300	9300	0
219	20230612	145900	1652850070	9300	9300	9300	9300	0
220	20230612	145800	1652850070	9300	9280	9300	9280	225
221	20230612	145700	1650761070	9300	9300	9300	9300	0
222	20230612	145600	1650761070	9300	9300	9300	9300	10
223	20230612	145500	1650668070	9300	9300	9300	9300	0
224	20230612	145400	1650668070	9300	9300	9300	9300	0
225	20230612	145300	1650668070	9300	9300	9300	9300	1
226	20230612	145200	1650658770	9280	9280	9280	9280	0
227	20230612	145100	1650658770	9280	9280	9280	9280	50
228	20230612	145000	1650194770	9300	9300	9300	9300	0
229	20230612	144900	1650194770	9300	9300	9300	9300	0
230	20230612	144800	1650194770	9300	9300	9300	9300	1
231	20230612	144700	1650185470	9260	9260	9260	9260	0
232	20230612	144600	1650185470	9260	9260	9260	9260	0
233	20230612	144500	1650185470	9260	9280	9280	9260	2302
234	20230612	144400	1628843550	9300	9310	9310	9300	598
235	20230612	144300	1623281040	9310	9310	9310	9310	5
236	20230612	144200	1623234490	9330	9330	9330	9330	0
237	20230612	144100	1623234490	9330	9330	9330	9330	111
238	20230612	144000	1622198860	9310	9310	9310	9310	110
239	20230612	143900	1621174760	9300	9310	9310	9300	2802
240	20230612	143800	1595103480	9310	9310	9310	9310	0
241	20230612	143700	1595103480	9310	9320	9320	9310	2081
242	20230612	143600	1575728970	9320	9320	9320	9320	0
243	20230612	143500	1575728970	9320	9320	9320	9320	0
244	20230612	143400	1575728970	9320	9320	9320	9320	0
245	20230612	143300	1575728970	9320	9320	9320	9300	431
246	20230612	143200	1571712370	9320	9320	9320	9320	58
247	20230612	143100	1571171810	9320	9320	9320	9320	1611
248	20230612	143000	1556157290	9340	9330	9340	9330	1535
249	20230612	142900	1541835730	9330	9330	9330	9330	32
250	20230612	142800	1541537170	9320	9300	9320	9280	2026
251	20230612	142700	1522665360	9300	9300	9300	9300	500
252	20230612	142600	1518015360	9300	9300	9300	9300	0
253	20230612	142500	1518015360	9300	9270	9300	9270	180
254	20230612	142400	1516344470	9260	9260	9260	9260	10
255	20230612	142300	1516251870	9260	9270	9270	9260	279
256	20230612	142200	1513668170	9270	9310	9310	9270	1130
257	20230612	142100	1503182690	9290	9300	9300	9290	475
258	20230612	142000	1498769030	9300	9300	9300	9300	0
259	20230612	141900	1498769030	9300	9300	9300	9300	260
260	20230612	141800	1496351030	9300	9300	9300	9300	532
261	20230612	141700	1491403430	9320	9320	9320	9320	32
262	20230612	141600	1491105190	9320	9290	9320	9280	2957
263	20230612	141500	1463601820	9290	9300	9300	9290	132
264	20230612	141400	1462375220	9300	9300	9310	9300	1209
265	20230612	141300	1451122510	9310	9310	9310	9310	0
266	20230612	141200	1451122510	9310	9320	9320	9310	2
267	20230612	141100	1451103880	9320	9320	9320	9320	0
268	20230612	141000	1451103880	9320	9320	9320	9320	24
269	20230612	140900	1450880200	9320	9320	9320	9320	2
270	20230612	140800	1450861560	9320	9320	9320	9320	2
271	20230612	140700	1450842920	9320	9320	9320	9320	0
272	20230612	140600	1450842920	9320	9320	9320	9320	2
273	20230612	140500	1450824280	9320	9320	9320	9320	1
274	20230612	140400	1450814960	9340	9340	9340	9340	0
275	20230612	140300	1450814960	9340	9340	9340	9340	1
276	20230612	140200	1450805620	9300	9340	9340	9300	403
277	20230612	140100	1447053980	9340	9350	9350	9320	381
278	20230612	140000	1443492410	9310	9320	9320	9310	1000
279	20230612	135900	1434182200	9360	9360	9360	9360	2
280	20230612	135800	1434163480	9350	9350	9360	9350	14
281	20230612	135700	1434032470	9340	9310	9360	9310	19
282	20230612	135600	1433855000	9350	9330	9350	9330	3000
283	20230612	135500	1405807020	9320	9300	9320	9300	218
284	20230612	135400	1403779580	9280	9300	9300	9280	306
285	20230612	135300	1400938400	9300	9300	9300	9280	71
286	20230612	135200	1400279440	9280	9340	9340	9280	195
287	20230612	135100	1398463210	9340	9340	9340	9340	1
288	20230612	135000	1398453870	9330	9340	9340	9330	14
289	20230612	134900	1398323240	9330	9330	9330	9330	20
290	20230612	134800	1398136640	9330	9330	9330	9330	11
291	20230612	134700	1398034010	9340	9340	9340	9340	0
292	20230612	134600	1398034010	9340	9340	9340	9340	5
293	20230612	134500	1397987310	9340	9340	9340	9340	0
294	20230612	134400	1397987310	9340	9340	9340	9340	11
295	20230612	134300	1397884570	9340	9340	9340	9340	60
296	20230612	134200	1397324170	9340	9340	9340	9340	0
297	20230612	134100	1397324170	9340	9360	9370	9330	3760
298	20230612	134000	1362206480	9360	9360	9360	9360	0
299	20230612	133900	1362206480	9360	9360	9360	9360	33
300	20230612	133800	1361897600	9350	9350	9350	9350	115
301	20230612	133700	1360822350	9350	9350	9350	9350	385
302	20230612	133600	1357222600	9350	9400	9410	9350	2284
303	20230612	133500	1335806980	9410	9370	9410	9370	3751
304	20230612	133400	1300554110	9360	9360	9360	9360	0
305	20230612	133300	1300554110	9360	9360	9360	9360	0
306	20230612	133200	1300554110	9360	9350	9360	9350	64
307	20230612	133100	1299955700	9350	9350	9350	9350	14
308	20230612	133000	1299824800	9350	9350	9350	9350	0
309	20230612	132900	1299824800	9350	9350	9350	9350	0
310	20230612	132800	1299824800	9350	9340	9360	9340	11
311	20230612	132700	1299721950	9320	9300	9370	9300	1010
312	20230612	132600	1290309650	9280	9290	9290	9260	1433
313	20230612	132500	1277026890	9300	9300	9300	9300	14
314	20230612	132400	1276896690	9300	9320	9320	9300	592
315	20230612	132300	1271390610	9310	9310	9310	9310	0
316	20230612	132200	1271390610	9310	9310	9310	9310	0
317	20230612	132100	1271390610	9310	9320	9320	9310	26
318	20230612	132000	1271148320	9330	9330	9330	9330	0
319	20230612	131900	1271148320	9330	9330	9330	9330	10
320	20230612	131800	1271055020	9330	9330	9330	9330	3
321	20230612	131700	1271027030	9300	9330	9330	9300	268
322	20230612	131600	1268533620	9330	9330	9330	9330	0
323	20230612	131500	1268533620	9330	9350	9350	9330	5
324	20230612	131400	1268486950	9370	9350	9370	9350	111
325	20230612	131300	1267447400	9340	9360	9370	9340	285
326	20230612	131200	1264777960	9350	9330	9370	9330	253
327	20230612	131100	1262411970	9370	9300	9370	9300	989
328	20230612	131000	1253199810	9290	9300	9300	9290	26
329	20230612	130900	1252958190	9310	9310	9310	9310	0
330	20230612	130800	1252958190	9310	9310	9310	9310	136
331	20230612	130700	1251692030	9310	9290	9310	9290	237
332	20230612	130600	1249485600	9290	9360	9370	9290	523
333	20230612	130500	1244622260	9280	9310	9310	9280	791
334	20230612	130400	1237271530	9280	9340	9340	9280	1096
335	20230612	130300	1227076560	9350	9340	9350	9340	113
336	20230612	130200	1226020080	9310	9350	9380	9310	2429
337	20230612	130100	1203299860	9360	9410	9410	9360	653
338	20230612	130000	1197162620	9410	9400	9420	9400	746
339	20230612	125900	1190144120	9400	9390	9430	9390	2358
340	20230612	125800	1167939280	9390	9420	9430	9370	1298
341	20230612	125700	1155753230	9440	9380	9450	9350	3501
342	20230612	125600	1122790490	9390	9350	9390	9350	4000
343	20230612	125500	1085319040	9350	9330	9350	9330	2244
344	20230612	125400	1064344140	9340	9300	9340	9300	2317
345	20230612	125300	1042766260	9290	9290	9290	9290	40
346	20230612	125200	1042394660	9280	9280	9280	9280	0
347	20230612	125100	1042394660	9280	9290	9290	9280	280
348	20230612	125000	1039795620	9290	9300	9300	9290	23
349	20230612	124900	1039581940	9280	9280	9280	9280	1
350	20230612	124800	1039572660	9290	9290	9290	9290	22
351	20230612	124700	1039368280	9300	9300	9300	9300	40
352	20230612	124600	1038996280	9300	9290	9300	9290	205
353	20230612	124500	1037089880	9300	9270	9300	9270	2254
354	20230612	124400	1016172120	9270	9270	9270	9270	1
355	20230612	124300	1016162850	9280	9280	9280	9280	0
356	20230612	124200	1016162850	9280	9280	9280	9280	41
357	20230612	124100	1015782370	9270	9270	9270	9270	119
358	20230612	124000	1014679240	9290	9270	9290	9270	342
359	20230612	123900	1011507100	9280	9270	9280	9270	2008
360	20230612	123800	992886270	9250	9230	9250	9230	128
361	20230612	123700	991704070	9220	9220	9220	9220	0
362	20230612	123600	991704070	9220	9230	9230	9220	2
363	20230612	123500	991685620	9230	9240	9240	9230	1130
364	20230612	123400	981252070	9240	9250	9250	9240	195
365	20230612	123300	979448700	9250	9250	9250	9250	14
366	20230612	123200	979319200	9240	9230	9240	9220	1350
367	20230612	123100	966862580	9250	9250	9250	9250	1
368	20230612	123000	966853330	9250	9240	9250	9240	291
369	20230612	122900	964164390	9240	9240	9240	9240	263
370	20230612	122800	961734270	9250	9250	9250	9250	355
371	20230612	122700	958450520	9250	9250	9250	9250	20
372	20230612	122600	958265520	9250	9260	9260	9250	397
373	20230612	122500	954589390	9250	9250	9250	9250	0
374	20230612	122400	954589390	9250	9250	9250	9250	0
375	20230612	122300	954589390	9250	9250	9250	9250	80
376	20230612	122200	953849390	9250	9250	9250	9250	11
377	20230612	122100	953747640	9270	9250	9270	9250	21
378	20230612	122000	953553070	9270	9270	9270	9270	1
379	20230612	121900	953543800	9270	9270	9270	9270	52
380	20230612	121800	953061760	9280	9280	9280	9280	0
381	20230612	121700	953061760	9280	9270	9280	9270	191
382	20230612	121600	951289290	9280	9280	9280	9280	11
383	20230612	121500	951187210	9250	9250	9250	9250	8
384	20230612	121400	951113210	9250	9250	9250	9250	13
385	20230612	121300	950992960	9250	9290	9290	9240	636
386	20230612	121200	945092740	9290	9250	9290	9250	1359
387	20230612	121100	932499650	9240	9240	9240	9240	276
388	20230612	121000	929949410	9240	9240	9240	9240	294
389	20230612	120900	927232850	9250	9250	9250	9250	0
390	20230612	120800	927232850	9250	9250	9250	9250	0
391	20230612	120700	927232850	9250	9250	9250	9250	270
392	20230612	120600	924735350	9250	9240	9250	9240	45
393	20230612	120500	924319300	9260	9260	9260	9260	0
394	20230612	120400	924319300	9260	9240	9260	9240	29
395	20230612	120300	924051320	9240	9240	9270	9240	53
396	20230612	120200	923561570	9270	9270	9280	9270	370
397	20230612	120100	920128160	9270	9250	9270	9250	365
398	20230612	120000	916750970	9250	9210	9250	9210	2251
399	20230612	115900	895983710	9210	9210	9210	9210	6
400	20230612	115800	895928450	9210	9190	9210	9190	2825
401	20230612	115700	869914290	9170	9140	9170	9140	1498
402	20230612	115600	856183680	9150	9150	9150	9150	0
403	20230612	115500	856183680	9150	9150	9150	9150	0
404	20230612	115400	856183680	9150	9140	9150	9140	15
405	20230612	115300	856046440	9150	9140	9150	9130	370
406	20230612	115200	852661140	9130	9130	9130	9130	2
407	20230612	115100	852642880	9100	9120	9120	9100	139
408	20230612	115000	851377180	9120	9120	9120	9120	0
409	20230612	114900	851377180	9120	9120	9120	9120	1042
410	20230612	114800	841874140	9120	9120	9120	9120	159
411	20230612	114700	840424060	9120	9110	9120	9110	287
412	20230612	114600	837807220	9110	9110	9110	9110	14
413	20230612	114500	837679680	9110	9110	9110	9110	15
414	20230612	114400	837543030	9110	9120	9120	9100	568
415	20230612	114300	832371730	9130	9140	9140	9130	1720
416	20230612	114200	816655190	9140	9150	9150	9140	154
417	20230612	114100	815246130	9160	9160	9160	9160	368
418	20230612	114000	811875250	9170	9170	9170	9170	1
419	20230612	113900	811866080	9170	9170	9170	9170	4
420	20230612	113800	811829400	9170	9170	9170	9170	20
421	20230612	113700	811646000	9170	9170	9170	9170	0
422	20230612	113600	811646000	9170	9170	9170	9170	1101
423	20230612	113500	801549830	9170	9190	9190	9170	50
424	20230612	113400	801090810	9190	9190	9190	9190	0
425	20230612	113300	801090810	9190	9200	9200	9190	21
426	20230612	113200	800897620	9200	9200	9200	9200	2
427	20230612	113100	800879220	9200	9200	9200	9200	0
428	20230612	113000	800879220	9200	9200	9200	9200	0
429	20230612	112900	800879220	9200	9200	9200	9200	0
430	20230612	112800	800879220	9200	9200	9200	9200	0
431	20230612	112700	800879220	9200	9200	9200	9200	217
432	20230612	112600	798882820	9200	9200	9200	9200	0
433	20230612	112500	798882820	9200	9200	9200	9200	10
434	20230612	112400	798790820	9200	9190	9200	9190	104
435	20230612	112300	797834060	9190	9190	9190	9190	1
436	20230612	112200	797824870	9190	9190	9190	9190	1
437	20230612	112100	797815680	9200	9200	9200	9200	0
438	20230612	112000	797815680	9200	9190	9200	9190	2
439	20230612	111900	797797290	9170	9170	9170	9170	59
440	20230612	111800	797256260	9170	9170	9170	9170	0
441	20230612	111700	797256260	9170	9170	9170	9170	1
442	20230612	111600	797247090	9170	9170	9170	9170	1
443	20230612	111500	797237920	9170	9170	9170	9170	0
444	20230612	111400	797237920	9170	9170	9170	9170	1
445	20230612	111300	797228750	9150	9150	9150	9150	0
446	20230612	111200	797228750	9150	9150	9150	9150	9
447	20230612	111100	797146400	9150	9150	9150	9150	0
448	20230612	111000	797146400	9150	9150	9150	9150	10
449	20230612	110900	797054900	9140	9140	9140	9140	0
450	20230612	110800	797054900	9140	9140	9140	9140	0
451	20230612	110700	797054900	9140	9150	9160	9140	47
452	20230612	110600	796625060	9150	9150	9150	9150	102
453	20230612	110500	795691760	9150	9150	9150	9150	8
454	20230612	110400	795618560	9150	9160	9160	9130	593
455	20230612	110300	790199550	9160	9200	9200	9130	1765
456	20230612	110200	774037920	9190	9190	9190	9190	52
457	20230612	110100	773560040	9190	9190	9190	9190	0
458	20230612	110000	773560040	9190	9190	9190	9190	0
459	20230612	105900	773560040	9190	9180	9190	9180	12
460	20230612	105800	773449810	9190	9190	9190	9190	0
461	20230612	105700	773449810	9190	9190	9190	9190	161
462	20230612	105600	771970220	9190	9210	9210	9190	1032
463	20230612	105500	762481190	9210	9210	9210	9210	7
464	20230612	105400	762416720	9220	9220	9220	9220	437
465	20230612	105300	758387580	9220	9220	9220	9220	1
466	20230612	105200	758378360	9220	9220	9220	9220	2
467	20230612	105100	758359920	9210	9200	9210	9200	12
468	20230612	105000	758249500	9190	9200	9200	9190	56
469	20230612	104900	757734480	9220	9220	9220	9200	10
470	20230612	104800	757642380	9220	9220	9220	9220	4
471	20230612	104700	757605500	9220	9220	9220	9220	6
472	20230612	104600	757550180	9220	9210	9230	9210	15
473	20230612	104500	757411830	9210	9270	9280	9210	768
474	20230612	104400	750292640	9270	9240	9280	9200	7307
475	20230612	104300	682747770	9200	9190	9240	9190	1792
476	20230612	104200	666209470	9220	9190	9220	9190	1308
477	20230612	104100	654157630	9190	9190	9190	9190	4
478	20230612	104000	654120870	9190	9190	9190	9190	0
479	20230612	103900	654120870	9190	9190	9190	9190	0
480	20230612	103800	654120870	9190	9190	9190	9190	0
481	20230612	103700	654120870	9190	9190	9190	9190	7
482	20230612	103600	654056540	9170	9170	9170	9170	0
483	20230612	103500	654056540	9170	9170	9170	9170	0
484	20230612	103400	654056540	9170	9170	9170	9170	171
485	20230612	103300	652488470	9190	9190	9190	9190	2
486	20230612	103200	652470090	9200	9190	9200	9190	667
487	20230612	103100	646334060	9180	9180	9180	9180	433
488	20230612	103000	642359120	9190	9190	9200	9190	4732
489	20230612	102900	598852710	9200	9200	9200	9200	65
490	20230612	102800	598254710	9190	9190	9190	9190	0
491	20230612	102700	598254710	9190	9200	9200	9180	113
492	20230612	102600	597216040	9200	9210	9210	9200	179
493	20230612	102500	595567700	9210	9210	9210	9210	0
494	20230612	102400	595567700	9210	9210	9210	9210	0
495	20230612	102300	595567700	9210	9190	9210	9190	500
496	20230612	102200	590967700	9190	9190	9190	9190	1
497	20230612	102100	590958510	9170	9170	9170	9170	0
498	20230612	102000	590958510	9170	9170	9170	9170	10
499	20230612	101900	590866810	9170	9180	9180	9170	16
500	20230612	101800	590719940	9180	9180	9180	9180	3
501	20230612	101700	590692400	9180	9180	9190	9180	10
502	20230612	101600	590600590	9180	9190	9190	9180	21
503	20230612	101500	590407670	9190	9190	9190	9190	334
504	20230612	101400	587338210	9190	9190	9190	9190	5
505	20230612	101300	587292260	9190	9200	9200	9190	354
506	20230612	101200	584035480	9210	9180	9220	9180	3535
507	20230612	101100	551556520	9160	9170	9170	9150	1161
508	20230612	101000	540931720	9170	9110	9170	9110	3542
509	20230612	100900	508529070	9100	9110	9110	9100	377
510	20230612	100800	505095570	9110	9130	9140	9110	119
511	20230612	100700	504009990	9140	9110	9140	9110	166
512	20230612	100600	502497680	9110	9120	9130	9110	66
513	20230612	100500	501895670	9120	9120	9120	9120	113
514	20230612	100400	500865110	9120	9120	9120	9120	1
515	20230612	100300	500855990	9110	9120	9120	9110	32
516	20230612	100200	500564170	9120	9120	9120	9120	0
517	20230612	100100	500564170	9120	9120	9120	9120	111
518	20230612	100000	499551850	9120	9120	9140	9120	831
519	20230612	095900	491967130	9120	9120	9120	9120	169
520	20230612	095800	490425850	9120	9120	9120	9120	170
521	20230612	095700	488875450	9150	9140	9150	9140	54
522	20230612	095600	488381530	9140	9140	9140	9140	0
523	20230612	095500	488381530	9140	9160	9160	9140	200
524	20230612	095400	486551530	9160	9160	9160	9160	0
525	20230612	095300	486551530	9160	9140	9160	9140	80
526	20230612	095200	485818790	9140	9130	9140	9130	69
527	20230612	095100	485188350	9140	9160	9160	9130	993
528	20230612	095000	476114300	9160	9160	9190	9160	524
529	20230612	094900	471308510	9160	9160	9160	9160	76
530	20230612	094800	470612350	9140	9190	9190	9140	1319
531	20230612	094700	458522700	9190	9200	9210	9190	912
532	20230612	094600	450135760	9190	9170	9220	9170	3633
533	20230612	094500	416714190	9170	9160	9170	9160	64
534	20230612	094400	416127920	9160	9170	9170	9130	418
535	20230612	094300	412300330	9180	9180	9190	9160	979
536	20230612	094200	403310000	9170	9140	9190	9140	1254
537	20230612	094100	391803360	9120	9120	9130	9120	123
538	20230612	094000	390680510	9120	9100	9120	9100	6
539	20230612	093900	390625840	9100	9100	9130	9080	12
540	20230612	093800	390516600	9100	9090	9110	9070	79
541	20230612	093700	389799160	9090	9090	9090	9070	11
542	20230612	093600	389699210	9080	9140	9140	9060	2056
543	20230612	093500	370976530	9140	9140	9140	9140	61
544	20230612	093400	370418990	9140	9140	9190	9140	784
545	20230612	093300	363244530	9150	9130	9150	9090	2891
546	20230612	093200	336831030	9130	9120	9140	9120	2556
547	20230612	093100	313476260	9120	9100	9120	9100	608
548	20230612	093000	307937600	9100	9060	9100	9060	35
549	20230612	092900	307619140	9100	9080	9100	9080	169
550	20230612	092800	306082260	9100	9110	9140	9100	855
551	20230612	092700	298287640	9090	9090	9140	9070	2172
552	20230612	092600	278526440	9050	9030	9050	9000	979
553	20230612	092500	269672910	9030	9000	9040	9000	802
554	20230612	092400	262434210	9020	9000	9020	8990	2033
555	20230612	092300	244117520	9000	9040	9040	9000	350
556	20230612	092200	240963520	9040	9000	9040	9000	10
557	20230612	092100	240873360	8990	9020	9030	8990	2605
558	20230612	092000	217392750	9030	8950	9030	8950	1965
559	20230612	091900	199728330	8910	9030	9030	8800	2009
560	20230612	091800	181779880	9030	9100	9100	9030	561
561	20230612	091700	176709830	9110	9110	9130	9100	427
562	20230612	091600	172815740	9110	9100	9200	9040	4135
563	20230612	091500	135219930	9100	9030	9100	9030	2795
564	20230612	091400	109836830	9030	9000	9040	9000	1158
565	20230612	091300	99382940	9030	9030	9050	9010	1194
566	20230612	091200	88600620	9030	8990	9070	8990	1875
567	20230612	091100	71717950	8990	8930	8990	8930	4044
568	20230612	091000	35474550	8930	8890	8930	8890	209
569	20230612	090900	33609870	8880	8870	8880	8870	880
570	20230612	090800	25799470	8870	8860	8870	8860	201
571	20230612	090700	24018600	8860	8860	8860	8860	10
572	20230612	090600	23930000	8820	8820	8820	8820	150
573	20230612	090500	22607000	8890	8870	8890	8870	1033
574	20230612	090400	13428560	8810	8780	8810	8780	948
575	20230612	090300	5089820	8770	8770	8770	8770	22
576	20230612	090200	4896880	8760	8760	8760	8760	110
577	20230612	090100	3933280	8760	8700	8760	8690	180
578	20230612	090000	2366340	8690	8700	8700	8690	272