KissMeData/296640/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190500	352569360	9870	9870	9870	9870	1789
3	20230612	190400	352569360	9870	9870	9870	9870	0
4	20230612	190300	352569360	9870	9870	9870	9870	0
5	20230612	190200	352569360	9870	9870	9870	9870	0
6	20230612	190100	352569360	9870	9870	9870	9870	0
7	20230612	190000	352569360	9870	9870	9870	9870	0
8	20230612	185900	352569360	9870	9870	9870	9870	0
9	20230612	185800	352569360	9870	9870	9870	9870	0
10	20230612	185700	352569360	9870	9870	9870	9870	0
11	20230612	185600	352569360	9870	9870	9870	9870	0
12	20230612	185500	352569360	9870	9870	9870	9870	0
13	20230612	185400	352569360	9870	9870	9870	9870	0
14	20230612	185300	352569360	9870	9870	9870	9870	0
15	20230612	185200	352569360	9870	9870	9870	9870	0
16	20230612	185100	352569360	9870	9870	9870	9870	0
17	20230612	185000	352569360	9870	9870	9870	9870	0
18	20230612	184900	352569360	9870	9870	9870	9870	0
19	20230612	184800	352569360	9870	9870	9870	9870	0
20	20230612	184700	352569360	9870	9870	9870	9870	0
21	20230612	184600	352569360	9870	9870	9870	9870	0
22	20230612	184500	352569360	9870	9870	9870	9870	0
23	20230612	184400	352569360	9870	9870	9870	9870	0
24	20230612	184300	352569360	9870	9870	9870	9870	0
25	20230612	184200	352569360	9870	9870	9870	9870	0
26	20230612	184100	352569360	9870	9870	9870	9870	0
27	20230612	184000	352569360	9870	9870	9870	9870	0
28	20230612	183900	352569360	9870	9870	9870	9870	0
29	20230612	183800	352569360	9870	9870	9870	9870	0
30	20230612	183700	352569360	9870	9870	9870	9870	0
31	20230612	183600	352569360	9870	9870	9870	9870	0
32	20230612	183500	352569360	9870	9870	9870	9870	1789
33	20230612	183400	352569360	9870	9870	9870	9870	0
34	20230612	183300	352569360	9870	9870	9870	9870	0
35	20230612	183200	352569360	9870	9870	9870	9870	0
36	20230612	183100	352569360	9870	9870	9870	9870	0
37	20230612	183000	352569360	9870	9870	9870	9870	0
38	20230612	182900	352569360	9870	9870	9870	9870	0
39	20230612	182800	352569360	9870	9870	9870	9870	0
40	20230612	182700	352569360	9870	9870	9870	9870	0
41	20230612	182600	352569360	9870	9870	9870	9870	0
42	20230612	182500	352569360	9870	9870	9870	9870	0
43	20230612	182400	352569360	9870	9870	9870	9870	0
44	20230612	182300	352569360	9870	9870	9870	9870	0
45	20230612	182200	352569360	9870	9870	9870	9870	0
46	20230612	182100	352569360	9870	9870	9870	9870	0
47	20230612	182000	352569360	9870	9870	9870	9870	0
48	20230612	181900	352569360	9870	9870	9870	9870	0
49	20230612	181800	352569360	9870	9870	9870	9870	0
50	20230612	181700	352569360	9870	9870	9870	9870	0
51	20230612	181600	352569360	9870	9870	9870	9870	0
52	20230612	181500	352569360	9870	9870	9870	9870	0
53	20230612	181400	352569360	9870	9870	9870	9870	0
54	20230612	181300	352569360	9870	9870	9870	9870	0
55	20230612	181200	352569360	9870	9870	9870	9870	0
56	20230612	181100	352569360	9870	9870	9870	9870	0
57	20230612	181000	352569360	9870	9870	9870	9870	0
58	20230612	180900	352569360	9870	9870	9870	9870	0
59	20230612	180800	352569360	9870	9870	9870	9870	0
60	20230612	180700	352569360	9870	9870	9870	9870	0
61	20230612	180600	352569360	9870	9870	9870	9870	0
62	20230612	180500	352569360	9870	9870	9870	9870	1789
63	20230612	180400	352569360	9870	9870	9870	9870	0
64	20230612	180300	352569360	9870	9870	9870	9870	0
65	20230612	180200	352569360	9870	9870	9870	9870	0
66	20230612	180100	352569360	9870	9870	9870	9870	0
67	20230612	180000	352569360	9870	9870	9870	9870	0
68	20230612	175900	352569360	9870	9870	9870	9870	0
69	20230612	175800	352569360	9870	9870	9870	9870	0
70	20230612	175700	352569360	9870	9870	9870	9870	0
71	20230612	175600	352569360	9870	9870	9870	9870	0
72	20230612	175500	352569360	9870	9870	9870	9870	0
73	20230612	175400	352569360	9870	9870	9870	9870	0
74	20230612	175300	352569360	9870	9870	9870	9870	0
75	20230612	175200	352569360	9870	9870	9870	9870	0
76	20230612	175100	352569360	9870	9870	9870	9870	0
77	20230612	175000	352569360	9870	9870	9870	9870	0
78	20230612	174900	352569360	9870	9870	9870	9870	0
79	20230612	174800	352569360	9870	9870	9870	9870	0
80	20230612	174700	352569360	9870	9870	9870	9870	0
81	20230612	174600	352569360	9870	9870	9870	9870	0
82	20230612	174500	352569360	9870	9870	9870	9870	0
83	20230612	174400	352569360	9870	9870	9870	9870	0
84	20230612	174300	352569360	9870	9870	9870	9870	0
85	20230612	174200	352569360	9870	9870	9870	9870	0
86	20230612	174100	352569360	9870	9870	9870	9870	0
87	20230612	174000	352569360	9870	9870	9870	9870	0
88	20230612	173900	352569360	9870	9870	9870	9870	0
89	20230612	173800	352569360	9870	9870	9870	9870	0
90	20230612	173700	352569360	9870	9870	9870	9870	0
91	20230612	173600	352569360	9870	9870	9870	9870	0
92	20230612	173500	352569360	9870	9870	9870	9870	1789
93	20230612	173400	352569360	9870	9870	9870	9870	0
94	20230612	173300	352569360	9870	9870	9870	9870	0
95	20230612	173200	352569360	9870	9870	9870	9870	0
96	20230612	173100	352569360	9870	9870	9870	9870	0
97	20230612	173000	352569360	9870	9870	9870	9870	0
98	20230612	172900	352569360	9870	9870	9870	9870	0
99	20230612	172800	352569360	9870	9870	9870	9870	0
100	20230612	172700	352569360	9870	9870	9870	9870	0
101	20230612	172600	352569360	9870	9870	9870	9870	0
102	20230612	172500	352569360	9870	9870	9870	9870	0
103	20230612	172400	352569360	9870	9870	9870	9870	0
104	20230612	172300	352569360	9870	9870	9870	9870	0
105	20230612	172200	352569360	9870	9870	9870	9870	0
106	20230612	172100	352569360	9870	9870	9870	9870	0
107	20230612	172000	352569360	9870	9870	9870	9870	0
108	20230612	171900	352569360	9870	9870	9870	9870	0
109	20230612	171800	352569360	9870	9870	9870	9870	0
110	20230612	171700	352569360	9870	9870	9870	9870	0
111	20230612	171600	352569360	9870	9870	9870	9870	0
112	20230612	171500	352569360	9870	9870	9870	9870	0
113	20230612	171400	352569360	9870	9870	9870	9870	0
114	20230612	171300	352569360	9870	9870	9870	9870	0
115	20230612	171200	352569360	9870	9870	9870	9870	0
116	20230612	171100	352569360	9870	9870	9870	9870	0
117	20230612	171000	352569360	9870	9870	9870	9870	0
118	20230612	170900	352569360	9870	9870	9870	9870	0
119	20230612	170800	352569360	9870	9870	9870	9870	0
120	20230612	170700	352569360	9870	9870	9870	9870	0
121	20230612	170600	352569360	9870	9870	9870	9870	0
122	20230612	170500	352569360	9870	9870	9870	9870	1789
123	20230612	170400	352569360	9870	9870	9870	9870	0
124	20230612	170300	352569360	9870	9870	9870	9870	0
125	20230612	170200	352569360	9870	9870	9870	9870	0
126	20230612	170100	352569360	9870	9870	9870	9870	0
127	20230612	170000	352569360	9870	9870	9870	9870	0
128	20230612	165900	352569360	9870	9870	9870	9870	0
129	20230612	165800	352569360	9870	9870	9870	9870	0
130	20230612	165700	352569360	9870	9870	9870	9870	0
131	20230612	165600	352569360	9870	9870	9870	9870	0
132	20230612	165500	352569360	9870	9870	9870	9870	0
133	20230612	165400	352569360	9870	9870	9870	9870	0
134	20230612	165300	352569360	9870	9870	9870	9870	0
135	20230612	165200	352569360	9870	9870	9870	9870	0
136	20230612	165100	352569360	9870	9870	9870	9870	0
137	20230612	165000	352569360	9870	9870	9870	9870	0
138	20230612	164900	352569360	9870	9870	9870	9870	0
139	20230612	164800	352569360	9870	9870	9870	9870	0
140	20230612	164700	352569360	9870	9870	9870	9870	0
141	20230612	164600	352569360	9870	9870	9870	9870	0
142	20230612	164500	352569360	9870	9870	9870	9870	0
143	20230612	164400	352569360	9870	9870	9870	9870	0
144	20230612	164300	352569360	9870	9870	9870	9870	0
145	20230612	164200	352569360	9870	9870	9870	9870	0
146	20230612	164100	352569360	9870	9870	9870	9870	0
147	20230612	164000	352569360	9870	9870	9870	9870	0
148	20230612	163900	352569360	9870	9870	9870	9870	0
149	20230612	163800	352569360	9870	9870	9870	9870	0
150	20230612	163700	352569360	9870	9870	9870	9870	0
151	20230612	163600	352569360	9870	9870	9870	9870	0
152	20230612	163500	352569360	9870	9870	9870	9870	1789
153	20230612	163400	352569360	9870	9870	9870	9870	0
154	20230612	163300	352569360	9870	9870	9870	9870	0
155	20230612	163200	352569360	9870	9870	9870	9870	0
156	20230612	163100	352569360	9870	9870	9870	9870	0
157	20230612	163000	352569360	9870	9870	9870	9870	0
158	20230612	162900	352569360	9870	9870	9870	9870	0
159	20230612	162800	352569360	9870	9870	9870	9870	0
160	20230612	162700	352569360	9870	9870	9870	9870	0
161	20230612	162600	352569360	9870	9870	9870	9870	0
162	20230612	162500	352569360	9870	9870	9870	9870	0
163	20230612	162400	352569360	9870	9870	9870	9870	0
164	20230612	162300	352569360	9870	9870	9870	9870	0
165	20230612	162200	352569360	9870	9870	9870	9870	0
166	20230612	162100	352569360	9870	9870	9870	9870	0
167	20230612	162000	352569360	9870	9870	9870	9870	0
168	20230612	161900	352569360	9870	9870	9870	9870	0
169	20230612	161800	352569360	9870	9870	9870	9870	0
170	20230612	161700	352569360	9870	9870	9870	9870	0
171	20230612	161600	352569360	9870	9870	9870	9870	0
172	20230612	161500	352569360	9870	9870	9870	9870	0
173	20230612	161400	352569360	9870	9870	9870	9870	0
174	20230612	161300	352569360	9870	9870	9870	9870	0
175	20230612	161200	352569360	9870	9870	9870	9870	0
176	20230612	161100	352569360	9870	9870	9870	9870	0
177	20230612	161000	352569360	9870	9870	9870	9870	0
178	20230612	160900	352569360	9870	9870	9870	9870	0
179	20230612	160800	352569360	9870	9870	9870	9870	0
180	20230612	160700	352569360	9870	9870	9870	9870	0
181	20230612	160600	352569360	9870	9870	9870	9870	0
182	20230612	160500	352569360	9870	9870	9870	9870	1789
183	20230612	160400	352569360	9870	9870	9870	9870	0
184	20230612	160300	352569360	9870	9870	9870	9870	0
185	20230612	160200	352569360	9870	9870	9870	9870	0
186	20230612	160100	352569360	9870	9870	9870	9870	0
187	20230612	160000	352569360	9870	9870	9870	9870	0
188	20230612	155900	352569360	9870	9870	9870	9870	0
189	20230612	155800	352569360	9870	9870	9870	9870	0
190	20230612	155700	352569360	9870	9870	9870	9870	0
191	20230612	155600	352569360	9870	9870	9870	9870	0
192	20230612	155500	352569360	9870	9870	9870	9870	0
193	20230612	155400	352569360	9870	9870	9870	9870	0
194	20230612	155300	352569360	9870	9870	9870	9870	0
195	20230612	155200	352569360	9870	9870	9870	9870	0
196	20230612	155100	352569360	9870	9870	9870	9870	0
197	20230612	155000	352569360	9870	9870	9870	9870	0
198	20230612	154900	352569360	9870	9870	9870	9870	0
199	20230612	154800	352569360	9870	9870	9870	9870	0
200	20230612	154700	352569360	9870	9870	9870	9870	0
201	20230612	154600	352569360	9870	9870	9870	9870	0
202	20230612	154500	352569360	9870	9870	9870	9870	0
203	20230612	154400	352569360	9870	9870	9870	9870	0
204	20230612	154300	352569360	9870	9870	9870	9870	0
205	20230612	154200	352569360	9870	9870	9870	9870	0
206	20230612	154100	352569360	9870	9870	9870	9870	0
207	20230612	154000	352569360	9870	9870	9870	9870	0
208	20230612	153900	352569360	9870	9870	9870	9870	0
209	20230612	153800	352569360	9870	9870	9870	9870	0
210	20230612	153700	352569360	9870	9870	9870	9870	0
211	20230612	153600	352569360	9870	9870	9870	9870	0
212	20230612	153500	352569360	9870	9870	9870	9870	1789
213	20230612	153400	352569360	9870	9870	9870	9870	0
214	20230612	153300	352569360	9870	9870	9870	9870	0
215	20230612	153200	352569360	9870	9870	9870	9870	0
216	20230612	153100	352569360	9870	9870	9870	9870	0
217	20230612	153000	352569360	9870	9870	9870	9870	1789
218	20230612	152900	334911930	9840	9840	9840	9840	0
219	20230612	152800	334911930	9840	9840	9840	9840	0
220	20230612	152700	334911930	9840	9840	9840	9840	0
221	20230612	152600	334911930	9840	9840	9840	9840	0
222	20230612	152500	334911930	9840	9840	9840	9840	0
223	20230612	152400	334911930	9840	9840	9840	9840	0
224	20230612	152300	334911930	9840	9840	9840	9840	0
225	20230612	152200	334911930	9840	9840	9840	9840	0
226	20230612	152100	334911930	9840	9840	9840	9840	0
227	20230612	152000	334911930	9840	9840	9840	9840	0
228	20230612	151900	334911930	9840	9820	9840	9820	143
229	20230612	151800	333505570	9830	9830	9830	9830	48
230	20230612	151700	333033730	9830	9810	9830	9810	572
231	20230612	151600	327420650	9820	9820	9820	9820	16
232	20230612	151500	327263530	9810	9820	9820	9810	29
233	20230612	151400	326978800	9810	9820	9820	9800	233
234	20230612	151300	324694730	9820	9820	9820	9820	11
235	20230612	151200	324586710	9830	9830	9830	9820	29
236	20230612	151100	324301690	9820	9830	9830	9820	51
237	20230612	151000	323800510	9830	9830	9830	9820	21
238	20230612	150900	323594130	9830	9830	9830	9830	16
239	20230612	150800	323436850	9830	9820	9830	9820	13
240	20230612	150700	323309110	9820	9820	9820	9820	8
241	20230612	150600	323230550	9830	9830	9830	9830	8
242	20230612	150500	323151910	9830	9830	9830	9830	8
243	20230612	150400	323073270	9830	9810	9830	9790	742
244	20230612	150300	315793010	9810	9820	9830	9810	466
245	20230612	150200	311214670	9810	9810	9810	9810	52
246	20230612	150100	310704550	9810	9820	9820	9810	16
247	20230612	150000	310547510	9810	9820	9820	9810	15
248	20230612	145900	310400270	9800	9790	9800	9790	12
249	20230612	145800	310282680	9800	9790	9800	9790	25
250	20230612	145700	310037700	9800	9800	9800	9790	18
251	20230612	145600	309861320	9790	9790	9790	9790	28
252	20230612	145500	309587200	9790	9790	9790	9790	24
253	20230612	145400	309352240	9790	9780	9790	9780	9
254	20230612	145300	309264140	9790	9790	9790	9790	16
255	20230612	145200	309107500	9790	9790	9790	9790	0
256	20230612	145100	309107500	9790	9790	9790	9790	8
257	20230612	145000	309029180	9780	9780	9790	9780	19
258	20230612	144900	308843200	9780	9780	9780	9780	1
259	20230612	144800	308833420	9790	9790	9790	9780	36
260	20230612	144700	308481190	9790	9790	9790	9790	5
261	20230612	144600	308432240	9790	9790	9790	9790	132
262	20230612	144500	307139960	9790	9790	9790	9790	7
263	20230612	144400	307071430	9790	9800	9800	9790	188
264	20230612	144300	305230550	9820	9820	9820	9820	0
265	20230612	144200	305230550	9820	9810	9820	9810	9
266	20230612	144100	305142180	9800	9800	9800	9800	1
267	20230612	144000	305132380	9820	9800	9830	9800	19
268	20230612	143900	304945750	9810	9820	9820	9810	10
269	20230612	143800	304847570	9820	9820	9820	9820	24
270	20230612	143700	304611890	9820	9820	9820	9810	23
271	20230612	143600	304386090	9810	9800	9810	9800	8
272	20230612	143500	304307640	9800	9800	9800	9800	0
273	20230612	143400	304307640	9800	9800	9800	9800	100
274	20230612	143300	303327640	9810	9810	9810	9810	2
275	20230612	143200	303308020	9820	9810	9820	9810	6
276	20230612	143100	303249140	9800	9800	9800	9800	0
277	20230612	143000	303249140	9800	9820	9820	9800	168
278	20230612	142900	301602320	9820	9810	9820	9810	11
279	20230612	142800	301494310	9820	9820	9830	9820	26
280	20230612	142700	301238880	9810	9810	9810	9810	7
281	20230612	142600	301170210	9820	9830	9840	9820	22
282	20230612	142500	300953900	9820	9840	9840	9820	14
283	20230612	142400	300816210	9840	9840	9840	9840	8
284	20230612	142300	300737490	9840	9840	9840	9840	8
285	20230612	142200	300658770	9830	9830	9830	9830	5
286	20230612	142100	300609620	9820	9820	9820	9820	1
287	20230612	142000	300599800	9820	9820	9820	9820	7
288	20230612	141900	300531060	9820	9830	9830	9820	22
289	20230612	141800	300314910	9830	9830	9830	9830	11
290	20230612	141700	300206780	9820	9820	9820	9820	14
291	20230612	141600	300069300	9820	9820	9820	9820	0
292	20230612	141500	300069300	9820	9820	9820	9820	0
293	20230612	141400	300069300	9820	9820	9820	9820	1
294	20230612	141300	300059480	9830	9830	9830	9830	27
295	20230612	141200	299794070	9820	9820	9820	9820	6
296	20230612	141100	299735150	9810	9810	9810	9810	2
297	20230612	141000	299715530	9820	9800	9820	9800	69
298	20230612	140900	299038400	9820	9820	9820	9820	0
299	20230612	140800	299038400	9820	9820	9820	9820	200
300	20230612	140700	297074400	9820	9820	9820	9820	0
301	20230612	140600	297074400	9820	9820	9820	9820	0
302	20230612	140500	297074400	9820	9820	9830	9820	25
303	20230612	140400	296828850	9830	9830	9830	9830	10
304	20230612	140300	296730550	9840	9820	9840	9820	60
305	20230612	140200	296140480	9830	9810	9830	9810	100
306	20230612	140100	295157840	9810	9810	9810	9810	1
307	20230612	140000	295148030	9820	9820	9820	9820	126
308	20230612	135900	293910710	9830	9780	9830	9780	51
309	20230612	135800	293409990	9780	9780	9780	9780	1
310	20230612	135700	293400210	9780	9780	9780	9780	31
311	20230612	135600	293097030	9830	9830	9830	9830	0
312	20230612	135500	293097030	9830	9830	9830	9830	0
313	20230612	135400	293097030	9830	9830	9830	9830	0
314	20230612	135300	293097030	9830	9830	9830	9830	0
315	20230612	135200	293097030	9830	9830	9830	9830	0
316	20230612	135100	293097030	9830	9830	9840	9820	486
317	20230612	135000	288317280	9840	9810	9840	9810	50
318	20230612	134900	287825990	9820	9820	9820	9820	101
319	20230612	134800	286834170	9780	9780	9780	9780	2
320	20230612	134700	286814610	9830	9830	9830	9830	201
321	20230612	134600	284838780	9850	9850	9850	9850	0
322	20230612	134500	284838780	9850	9850	9850	9850	0
323	20230612	134400	284838780	9850	9790	9850	9790	121
324	20230612	134300	283650350	9760	9760	9760	9760	0
325	20230612	134200	283650350	9760	9760	9760	9760	15
326	20230612	134100	283503950	9760	9760	9760	9760	0
327	20230612	134000	283503950	9760	9760	9760	9760	0
328	20230612	133900	283503950	9760	9760	9760	9760	18
329	20230612	133800	283328270	9830	9830	9830	9830	0
330	20230612	133700	283328270	9830	9830	9830	9830	1
331	20230612	133600	283318440	9820	9800	9820	9800	110
332	20230612	133500	282238860	9820	9820	9820	9820	0
333	20230612	133400	282238860	9820	9820	9820	9820	0
334	20230612	133300	282238860	9820	9820	9820	9820	0
335	20230612	133200	282238860	9820	9820	9820	9820	0
336	20230612	133100	282238860	9820	9820	9820	9820	0
337	20230612	133000	282238860	9820	9820	9820	9820	0
338	20230612	132900	282238860	9820	9750	9820	9750	103
339	20230612	132800	281229300	9760	9760	9760	9760	2
340	20230612	132700	281209780	9800	9800	9800	9800	0
341	20230612	132600	281209780	9800	9800	9800	9800	40
342	20230612	132500	280817780	9800	9800	9800	9800	0
343	20230612	132400	280817780	9800	9800	9800	9800	0
344	20230612	132300	280817780	9800	9800	9800	9800	0
345	20230612	132200	280817780	9800	9800	9800	9800	10
346	20230612	132100	280719780	9810	9810	9810	9810	0
347	20230612	132000	280719780	9810	9810	9810	9810	0
348	20230612	131900	280719780	9810	9810	9810	9810	35
349	20230612	131800	280376430	9810	9740	9810	9740	305
350	20230612	131700	277388400	9730	9740	9740	9730	15
351	20230612	131600	277242440	9750	9750	9750	9750	0
352	20230612	131500	277242440	9750	9750	9750	9750	2
353	20230612	131400	277222940	9760	9760	9760	9760	0
354	20230612	131300	277222940	9760	9770	9770	9760	184
355	20230612	131200	275425270	9770	9770	9770	9770	11
356	20230612	131100	275317800	9790	9790	9790	9790	10
357	20230612	131000	275219900	9790	9790	9790	9790	0
358	20230612	130900	275219900	9790	9790	9790	9790	0
359	20230612	130800	275219900	9790	9770	9790	9770	11
360	20230612	130700	275112250	9790	9780	9790	9780	20
361	20230612	130600	274916550	9770	9770	9770	9770	13
362	20230612	130500	274789540	9790	9790	9790	9790	0
363	20230612	130400	274789540	9790	9790	9790	9790	0
364	20230612	130300	274789540	9790	9790	9790	9790	1
365	20230612	130200	274779750	9790	9790	9790	9790	1
366	20230612	130100	274769960	9800	9780	9800	9780	30
367	20230612	130000	274476350	9780	9780	9780	9780	0
368	20230612	125900	274476350	9780	9780	9780	9780	5
369	20230612	125800	274427450	9770	9770	9770	9770	10
370	20230612	125700	274329750	9770	9770	9770	9770	0
371	20230612	125600	274329750	9770	9770	9770	9770	0
372	20230612	125500	274329750	9770	9770	9770	9770	0
373	20230612	125400	274329750	9770	9760	9820	9760	16
374	20230612	125300	274173220	9730	9730	9730	9730	0
375	20230612	125200	274173220	9730	9730	9730	9730	31
376	20230612	125100	273871590	9730	9730	9730	9730	11
377	20230612	125000	273764560	9730	9730	9730	9730	0
378	20230612	124900	273764560	9730	9730	9730	9730	21
379	20230612	124800	273560230	9760	9750	9760	9750	11
380	20230612	124700	273452930	9720	9720	9720	9720	0
381	20230612	124600	273452930	9720	9740	9740	9720	130
382	20230612	124500	272188180	9740	9730	9740	9730	267
383	20230612	124400	269587710	9730	9730	9730	9730	1
384	20230612	124300	269577980	9740	9740	9740	9740	2
385	20230612	124200	269558500	9740	9730	9740	9730	19
386	20230612	124100	269373550	9740	9730	9740	9730	45
387	20230612	124000	268935640	9730	9730	9730	9730	0
388	20230612	123900	268935640	9730	9730	9730	9730	11
389	20230612	123800	268828610	9730	9750	9750	9730	10
390	20230612	123700	268731210	9760	9760	9760	9760	0
391	20230612	123600	268731210	9760	9760	9760	9760	0
392	20230612	123500	268731210	9760	9760	9760	9760	0
393	20230612	123400	268731210	9760	9760	9760	9760	0
394	20230612	123300	268731210	9760	9760	9760	9760	5
395	20230612	123200	268682410	9750	9740	9750	9730	61
396	20230612	123100	268088530	9730	9730	9730	9730	25
397	20230612	123000	267845280	9720	9720	9720	9720	14
398	20230612	122900	267709200	9720	9760	9770	9700	2411
399	20230612	122800	244264810	9760	9770	9770	9760	58
400	20230612	122700	243698260	9770	9770	9770	9770	33
401	20230612	122600	243375850	9780	9780	9780	9770	31
402	20230612	122500	243072780	9780	9770	9780	9770	67
403	20230612	122400	242417690	9770	9770	9770	9770	19
404	20230612	122300	242232060	9760	9770	9770	9760	12
405	20230612	122200	242114930	9770	9770	9770	9770	0
406	20230612	122100	242114930	9770	9770	9770	9770	101
407	20230612	122000	241128160	9780	9760	9780	9750	83
408	20230612	121900	240318200	9760	9800	9800	9760	2919
409	20230612	121800	211745920	9800	9800	9800	9800	121
410	20230612	121700	210560120	9810	9820	9820	9810	878
411	20230612	121600	201946740	9810	9820	9820	9810	114
412	20230612	121500	200827370	9820	9820	9820	9820	11
413	20230612	121400	200719350	9830	9830	9830	9830	10
414	20230612	121300	200621050	9820	9810	9820	9810	17
415	20230612	121200	200454220	9820	9820	9820	9820	285
416	20230612	121100	197655520	9820	9820	9830	9820	554
417	20230612	121000	192214740	9820	9820	9820	9820	11
418	20230612	120900	192106720	9830	9830	9830	9830	0
419	20230612	120800	192106720	9830	9830	9830	9830	21
420	20230612	120700	191900290	9820	9830	9830	9820	181
421	20230612	120600	190121170	9830	9830	9830	9830	11
422	20230612	120500	190013040	9830	9830	9830	9830	0
423	20230612	120400	190013040	9830	9830	9830	9830	11
424	20230612	120300	189904910	9840	9840	9840	9840	47
425	20230612	120200	189442430	9830	9830	9830	9830	0
426	20230612	120100	189442430	9830	9830	9830	9830	11
427	20230612	120000	189334300	9840	9840	9840	9840	180
428	20230612	115900	187563100	9830	9830	9830	9830	0
429	20230612	115800	187563100	9830	9840	9840	9830	111
430	20230612	115700	186470970	9830	9830	9830	9830	48
431	20230612	115600	185999130	9840	9840	9840	9840	10
432	20230612	115500	185900730	9840	9840	9840	9840	225
433	20230612	115400	183686730	9850	9850	9850	9850	0
434	20230612	115300	183686730	9850	9850	9850	9850	0
435	20230612	115200	183686730	9850	9850	9850	9850	25
436	20230612	115100	183440480	9840	9840	9840	9840	0
437	20230612	115000	183440480	9840	9840	9840	9840	131
438	20230612	114900	182151440	9840	9840	9840	9840	210
439	20230612	114800	180085040	9840	9840	9840	9840	0
440	20230612	114700	180085040	9840	9840	9840	9840	100
441	20230612	114600	179101040	9840	9840	9840	9840	41
442	20230612	114500	178697600	9840	9840	9840	9840	277
443	20230612	114400	175971920	9840	9840	9840	9840	1
444	20230612	114300	175962080	9840	9840	9840	9840	11
445	20230612	114200	175853840	9850	9850	9850	9850	82
446	20230612	114100	175046140	9840	9840	9840	9840	111
447	20230612	114000	173953900	9850	9850	9850	9850	10
448	20230612	113900	173855400	9850	9850	9850	9850	6
449	20230612	113800	173796300	9840	9830	9840	9830	144
450	20230612	113700	172380720	9830	9840	9840	9820	1248
451	20230612	113600	160112480	9840	9860	9860	9840	2520
452	20230612	113500	135292420	9860	9850	9860	9850	432
453	20230612	113400	131037030	9850	9870	9870	9850	116
454	20230612	113300	129893990	9870	9870	9870	9870	0
455	20230612	113200	129893990	9870	9870	9870	9870	0
456	20230612	113100	129893990	9870	9870	9870	9870	0
457	20230612	113000	129893990	9870	9870	9870	9870	0
458	20230612	112900	129893990	9870	9870	9870	9870	4
459	20230612	112800	129854510	9860	9870	9870	9860	16
460	20230612	112700	129696740	9870	9870	9870	9870	99
461	20230612	112600	128719610	9870	9870	9870	9870	1
462	20230612	112500	128709740	9870	9870	9870	9870	0
463	20230612	112400	128709740	9870	9870	9870	9870	6
464	20230612	112300	128650520	9870	9870	9870	9870	0
465	20230612	112200	128650520	9870	9870	9870	9870	12
466	20230612	112100	128532080	9860	9860	9860	9860	100
467	20230612	112000	127546080	9860	9850	9860	9850	17
468	20230612	111900	127378570	9850	9850	9850	9850	0
469	20230612	111800	127378570	9850	9850	9850	9850	0
470	20230612	111700	127378570	9850	9850	9850	9850	0
471	20230612	111600	127378570	9850	9870	9870	9850	305
472	20230612	111500	124372910	9860	9860	9860	9860	0
473	20230612	111400	124372910	9860	9860	9860	9860	0
474	20230612	111300	124372910	9860	9860	9860	9860	100
475	20230612	111200	123386910	9870	9900	9900	9870	144
476	20230612	111100	121965510	9890	9880	9890	9880	9
477	20230612	111000	121876530	9860	9860	9860	9860	1
478	20230612	110900	121866670	9860	9880	9880	9860	193
479	20230612	110800	119961160	9890	9890	9890	9890	11
480	20230612	110700	119852370	9900	9900	9900	9900	0
481	20230612	110600	119852370	9900	9900	9900	9900	5
482	20230612	110500	119802870	9880	9880	9880	9880	0
483	20230612	110400	119802870	9880	9880	9880	9880	11
484	20230612	110300	119694190	9880	9880	9880	9880	0
485	20230612	110200	119694190	9880	9880	9880	9880	0
486	20230612	110100	119694190	9880	9920	9920	9880	12
487	20230612	110000	119575590	9880	9880	9880	9880	0
488	20230612	105900	119575590	9880	9880	9880	9880	11
489	20230612	105800	119466910	9920	9920	9920	9920	0
490	20230612	105700	119466910	9920	9920	9920	9920	0
491	20230612	105600	119466910	9920	9920	9920	9920	0
492	20230612	105500	119466910	9920	9920	9920	9920	5
493	20230612	105400	119417310	9920	9920	9920	9920	0
494	20230612	105300	119417310	9920	9920	9920	9920	0
495	20230612	105200	119417310	9920	9920	9920	9920	0
496	20230612	105100	119417310	9920	9920	9920	9920	35
497	20230612	105000	119070110	9920	9920	9920	9920	0
498	20230612	104900	119070110	9920	9920	9920	9920	0
499	20230612	104800	119070110	9920	9920	9920	9920	0
500	20230612	104700	119070110	9920	9920	9920	9920	0
501	20230612	104600	119070110	9920	9920	9920	9920	0
502	20230612	104500	119070110	9920	9920	9920	9920	2
503	20230612	104400	119050270	9870	9870	9870	9870	3
504	20230612	104300	119020660	9870	9880	9880	9870	971
505	20230612	104200	109436740	9880	9890	9890	9880	102
506	20230612	104100	108428890	9880	9880	9880	9880	0
507	20230612	104000	108428890	9880	9880	9880	9880	0
508	20230612	103900	108428890	9880	9880	9880	9880	0
509	20230612	103800	108428890	9880	9890	9890	9880	710
510	20230612	103700	101413070	9880	9880	9880	9880	1
511	20230612	103600	101403190	9930	9930	9930	9930	0
512	20230612	103500	101403190	9930	9930	9930	9930	0
513	20230612	103400	101403190	9930	9930	9930	9930	0
514	20230612	103300	101403190	9930	9930	9930	9930	10
515	20230612	103200	101303890	9930	9930	9930	9930	17
516	20230612	103100	101135080	9880	9880	9880	9880	0
517	20230612	103000	101135080	9880	9880	9880	9880	0
518	20230612	102900	101135080	9880	9880	9880	9880	0
519	20230612	102800	101135080	9880	9880	9880	9880	0
520	20230612	102700	101135080	9880	9880	9880	9880	201
521	20230612	102600	99149200	9930	9930	9930	9930	0
522	20230612	102500	99149200	9930	9930	9930	9930	0
523	20230612	102400	99149200	9930	9930	9930	9930	9
524	20230612	102300	99059830	9940	9940	9940	9940	8
525	20230612	102200	98980310	9940	9940	9940	9940	0
526	20230612	102100	98980310	9940	9940	9940	9940	1
527	20230612	102000	98970370	9940	9930	9940	9930	2
528	20230612	101900	98950500	9930	9930	9930	9930	101
529	20230612	101800	97947570	9930	9930	9930	9930	5
530	20230612	101700	97897920	9930	9930	9930	9930	1
531	20230612	101600	97887990	9870	9870	9870	9870	0
532	20230612	101500	97887990	9870	9870	9870	9870	0
533	20230612	101400	97887990	9870	9870	9870	9870	0
534	20230612	101300	97887990	9870	9880	9880	9870	89
535	20230612	101200	97008960	9860	9860	9860	9860	0
536	20230612	101100	97008960	9860	9860	9860	9860	0
537	20230612	101000	97008960	9860	9860	9860	9860	0
538	20230612	100900	97008960	9860	9860	9860	9860	0
539	20230612	100800	97008960	9860	9950	9950	9860	947
540	20230612	100700	87656800	9950	9950	9950	9950	0
541	20230612	100600	87656800	9950	9950	9950	9950	0
542	20230612	100500	87656800	9950	9950	9950	9950	14
543	20230612	100400	87517500	9930	9930	9930	9930	0
544	20230612	100300	87517500	9930	9930	9930	9930	10
545	20230612	100200	87418200	9930	9930	9930	9930	0
546	20230612	100100	87418200	9930	9930	9930	9930	0
547	20230612	100000	87418200	9930	9930	9930	9930	0
548	20230612	095900	87418200	9930	9930	9930	9930	1
549	20230612	095800	87408270	9930	9930	9930	9930	0
550	20230612	095700	87408270	9930	9930	9930	9930	0
551	20230612	095600	87408270	9930	9930	9930	9930	15
552	20230612	095500	87259320	9930	9930	9930	9930	84
553	20230612	095400	86425200	9940	9940	9940	9940	0
554	20230612	095300	86425200	9940	9940	9940	9940	0
555	20230612	095200	86425200	9940	9940	9940	9940	0
556	20230612	095100	86425200	9940	9900	9940	9900	445
557	20230612	095000	82012870	9870	9870	9870	9870	0
558	20230612	094900	82012870	9870	9880	9880	9870	253
559	20230612	094800	79515530	9870	9870	9870	9870	0
560	20230612	094700	79515530	9870	9870	9870	9870	0
561	20230612	094600	79515530	9870	9870	9870	9870	0
562	20230612	094500	79515530	9870	9870	9870	9870	0
563	20230612	094400	79515530	9870	9870	9870	9870	1
564	20230612	094300	79505660	9910	9910	9910	9910	4
565	20230612	094200	79466020	9910	9910	9910	9910	1
566	20230612	094100	79456110	9870	9870	9870	9870	0
567	20230612	094000	79456110	9870	9870	9870	9870	0
568	20230612	093900	79456110	9870	9870	9870	9870	1
569	20230612	093800	79446240	9930	9870	9930	9870	9
570	20230612	093700	79356930	9930	9930	9930	9930	0
571	20230612	093600	79356930	9930	9930	9930	9930	1
572	20230612	093500	79347000	9860	9860	9860	9860	0
573	20230612	093400	79347000	9860	9860	9860	9860	0
574	20230612	093300	79347000	9860	9860	9860	9860	290
575	20230612	093200	76487600	9850	9870	9870	9850	1400
576	20230612	093100	62684760	9860	9890	9890	9860	1000
577	20230612	093000	52811330	9890	9900	9900	9890	1000
578	20230612	092900	42917930	9900	9900	9900	9900	0
579	20230612	092800	42917930	9900	9900	9900	9900	70
580	20230612	092700	42224930	9900	9910	9910	9900	50
581	20230612	092600	41729870	9920	9910	9920	9910	50
582	20230612	092500	41234310	9910	9920	9920	9910	368
583	20230612	092400	37587310	9940	9940	9940	9940	10
584	20230612	092300	37487910	9940	9930	9940	9930	18
585	20230612	092200	37309060	9940	9900	9940	9900	68
586	20230612	092100	36635540	9900	9900	9900	9900	67
587	20230612	092000	35972240	9940	9940	9950	9940	40
588	20230612	091900	35574410	9950	9920	9950	9920	612
589	20230612	091800	29486250	9900	9900	9900	9890	63
590	20230612	091700	28862590	9920	9920	9920	9920	1
591	20230612	091600	28852670	9920	9900	9920	9900	8
592	20230612	091500	28773450	9900	9910	9910	9900	252
593	20230612	091400	26278550	9890	9890	9890	9890	0
594	20230612	091300	26278550	9890	9890	9890	9890	22
595	20230612	091200	26060970	9880	9880	9880	9880	0
596	20230612	091100	26060970	9880	9890	9890	9880	13
597	20230612	091000	25932510	9890	9900	9900	9890	118
598	20230612	090900	24764490	9900	9930	9930	9900	216
599	20230612	090800	22625210	9930	9960	9960	9930	68
600	20230612	090700	21948920	9970	10030	10030	9970	324
601	20230612	090600	18715560	9950	9930	9950	9910	245
602	20230612	090500	16285910	9930	9910	9930	9910	236
603	20230612	090400	13946850	9910	9900	9910	9900	29
604	20230612	090300	13659550	9900	9910	9910	9900	110
605	20230612	090200	12569850	9900	9950	9950	9900	811
606	20230612	090100	4514200	9950	9980	10100	9950	403
607	20230612	090000	489020	9980	9980	9980	9980	49