KissMeData/352910/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192400	702240540	12020	12020	12020	12020	580
3	20230607	192300	702240540	12020	12020	12020	12020	0
4	20230607	192200	702240540	12020	12020	12020	12020	0
5	20230607	192100	702240540	12020	12020	12020	12020	0
6	20230607	192000	702240540	12020	12020	12020	12020	0
7	20230607	191900	702240540	12020	12020	12020	12020	0
8	20230607	191800	702240540	12020	12020	12020	12020	0
9	20230607	191700	702240540	12020	12020	12020	12020	0
10	20230607	191600	702240540	12020	12020	12020	12020	0
11	20230607	191500	702240540	12020	12020	12020	12020	0
12	20230607	191400	702240540	12020	12020	12020	12020	0
13	20230607	191300	702240540	12020	12020	12020	12020	0
14	20230607	191200	702240540	12020	12020	12020	12020	0
15	20230607	191100	702240540	12020	12020	12020	12020	0
16	20230607	191000	702240540	12020	12020	12020	12020	0
17	20230607	190900	702240540	12020	12020	12020	12020	0
18	20230607	190800	702240540	12020	12020	12020	12020	0
19	20230607	190700	702240540	12020	12020	12020	12020	0
20	20230607	190600	702240540	12020	12020	12020	12020	0
21	20230607	190500	702240540	12020	12020	12020	12020	0
22	20230607	190400	702240540	12020	12020	12020	12020	0
23	20230607	190300	702240540	12020	12020	12020	12020	0
24	20230607	190200	702240540	12020	12020	12020	12020	0
25	20230607	190100	702240540	12020	12020	12020	12020	0
26	20230607	190000	702240540	12020	12020	12020	12020	0
27	20230607	185900	702240540	12020	12020	12020	12020	0
28	20230607	185800	702240540	12020	12020	12020	12020	0
29	20230607	185700	702240540	12020	12020	12020	12020	0
30	20230607	185600	702240540	12020	12020	12020	12020	0
31	20230607	185500	702240540	12020	12020	12020	12020	0
32	20230607	185400	702240540	12020	12020	12020	12020	580
33	20230607	185300	702240540	12020	12020	12020	12020	0
34	20230607	185200	702240540	12020	12020	12020	12020	0
35	20230607	185100	702240540	12020	12020	12020	12020	0
36	20230607	185000	702240540	12020	12020	12020	12020	0
37	20230607	184900	702240540	12020	12020	12020	12020	0
38	20230607	184800	702240540	12020	12020	12020	12020	0
39	20230607	184700	702240540	12020	12020	12020	12020	0
40	20230607	184600	702240540	12020	12020	12020	12020	0
41	20230607	184500	702240540	12020	12020	12020	12020	0
42	20230607	184400	702240540	12020	12020	12020	12020	0
43	20230607	184300	702240540	12020	12020	12020	12020	0
44	20230607	184200	702240540	12020	12020	12020	12020	0
45	20230607	184100	702240540	12020	12020	12020	12020	0
46	20230607	184000	702240540	12020	12020	12020	12020	0
47	20230607	183900	702240540	12020	12020	12020	12020	0
48	20230607	183800	702240540	12020	12020	12020	12020	0
49	20230607	183700	702240540	12020	12020	12020	12020	0
50	20230607	183600	702240540	12020	12020	12020	12020	0
51	20230607	183500	702240540	12020	12020	12020	12020	0
52	20230607	183400	702240540	12020	12020	12020	12020	0
53	20230607	183300	702240540	12020	12020	12020	12020	0
54	20230607	183200	702240540	12020	12020	12020	12020	0
55	20230607	183100	702240540	12020	12020	12020	12020	0
56	20230607	183000	702240540	12020	12020	12020	12020	0
57	20230607	182900	702240540	12020	12020	12020	12020	0
58	20230607	182800	702240540	12020	12020	12020	12020	0
59	20230607	182700	702240540	12020	12020	12020	12020	0
60	20230607	182600	702240540	12020	12020	12020	12020	0
61	20230607	182500	702240540	12020	12020	12020	12020	0
62	20230607	182400	702240540	12020	12020	12020	12020	580
63	20230607	182300	702240540	12020	12020	12020	12020	0
64	20230607	182200	702240540	12020	12020	12020	12020	0
65	20230607	182100	702240540	12020	12020	12020	12020	0
66	20230607	182000	702240540	12020	12020	12020	12020	0
67	20230607	181900	702240540	12020	12020	12020	12020	0
68	20230607	181800	702240540	12020	12020	12020	12020	0
69	20230607	181700	702240540	12020	12020	12020	12020	0
70	20230607	181600	702240540	12020	12020	12020	12020	0
71	20230607	181500	702240540	12020	12020	12020	12020	0
72	20230607	181400	702240540	12020	12020	12020	12020	0
73	20230607	181300	702240540	12020	12020	12020	12020	0
74	20230607	181200	702240540	12020	12020	12020	12020	0
75	20230607	181100	702240540	12020	12020	12020	12020	0
76	20230607	181000	702240540	12020	12020	12020	12020	0
77	20230607	180900	702240540	12020	12020	12020	12020	0
78	20230607	180800	702240540	12020	12020	12020	12020	0
79	20230607	180700	702240540	12020	12020	12020	12020	0
80	20230607	180600	702240540	12020	12020	12020	12020	0
81	20230607	180500	702240540	12020	12020	12020	12020	0
82	20230607	180400	702240540	12020	12020	12020	12020	0
83	20230607	180300	702240540	12020	12020	12020	12020	0
84	20230607	180200	702240540	12020	12020	12020	12020	0
85	20230607	180100	702240540	12020	12020	12020	12020	0
86	20230607	180000	702240540	12020	12020	12020	12020	0
87	20230607	175900	702240540	12020	12020	12020	12020	0
88	20230607	175800	702240540	12020	12020	12020	12020	0
89	20230607	175700	702240540	12020	12020	12020	12020	0
90	20230607	175600	702240540	12020	12020	12020	12020	0
91	20230607	175500	702240540	12020	12020	12020	12020	0
92	20230607	175400	702240540	12020	12020	12020	12020	580
93	20230607	175300	702240540	12020	12020	12020	12020	0
94	20230607	175200	702240540	12020	12020	12020	12020	0
95	20230607	175100	702240540	12020	12020	12020	12020	0
96	20230607	175000	702240540	12020	12020	12020	12020	0
97	20230607	174900	702240540	12020	12020	12020	12020	0
98	20230607	174800	702240540	12020	12020	12020	12020	0
99	20230607	174700	702240540	12020	12020	12020	12020	0
100	20230607	174600	702240540	12020	12020	12020	12020	0
101	20230607	174500	702240540	12020	12020	12020	12020	0
102	20230607	174400	702240540	12020	12020	12020	12020	0
103	20230607	174300	702240540	12020	12020	12020	12020	0
104	20230607	174200	702240540	12020	12020	12020	12020	0
105	20230607	174100	702240540	12020	12020	12020	12020	0
106	20230607	174000	702240540	12020	12020	12020	12020	0
107	20230607	173900	702240540	12020	12020	12020	12020	0
108	20230607	173800	702240540	12020	12020	12020	12020	0
109	20230607	173700	702240540	12020	12020	12020	12020	0
110	20230607	173600	702240540	12020	12020	12020	12020	0
111	20230607	173500	702240540	12020	12020	12020	12020	0
112	20230607	173400	702240540	12020	12020	12020	12020	0
113	20230607	173300	702240540	12020	12020	12020	12020	0
114	20230607	173200	702240540	12020	12020	12020	12020	0
115	20230607	173100	702240540	12020	12020	12020	12020	0
116	20230607	173000	702240540	12020	12020	12020	12020	0
117	20230607	172900	702240540	12020	12020	12020	12020	0
118	20230607	172800	702240540	12020	12020	12020	12020	0
119	20230607	172700	702240540	12020	12020	12020	12020	0
120	20230607	172600	702240540	12020	12020	12020	12020	0
121	20230607	172500	702240540	12020	12020	12020	12020	0
122	20230607	172400	702240540	12020	12020	12020	12020	580
123	20230607	172300	702240540	12020	12020	12020	12020	0
124	20230607	172200	702240540	12020	12020	12020	12020	0
125	20230607	172100	702240540	12020	12020	12020	12020	0
126	20230607	172000	702240540	12020	12020	12020	12020	0
127	20230607	171900	702240540	12020	12020	12020	12020	0
128	20230607	171800	702240540	12020	12020	12020	12020	0
129	20230607	171700	702240540	12020	12020	12020	12020	0
130	20230607	171600	702240540	12020	12020	12020	12020	0
131	20230607	171500	702240540	12020	12020	12020	12020	0
132	20230607	171400	702240540	12020	12020	12020	12020	0
133	20230607	171300	702240540	12020	12020	12020	12020	0
134	20230607	171200	702240540	12020	12020	12020	12020	0
135	20230607	171100	702240540	12020	12020	12020	12020	0
136	20230607	171000	702240540	12020	12020	12020	12020	0
137	20230607	170900	702240540	12020	12020	12020	12020	0
138	20230607	170800	702240540	12020	12020	12020	12020	0
139	20230607	170700	702240540	12020	12020	12020	12020	0
140	20230607	170600	702240540	12020	12020	12020	12020	0
141	20230607	170500	702240540	12020	12020	12020	12020	0
142	20230607	170400	702240540	12020	12020	12020	12020	0
143	20230607	170300	702240540	12020	12020	12020	12020	0
144	20230607	170200	702240540	12020	12020	12020	12020	0
145	20230607	170100	702240540	12020	12020	12020	12020	0
146	20230607	170000	702240540	12020	12020	12020	12020	0
147	20230607	165900	702240540	12020	12020	12020	12020	0
148	20230607	165800	702240540	12020	12020	12020	12020	0
149	20230607	165700	702240540	12020	12020	12020	12020	0
150	20230607	165600	702240540	12020	12020	12020	12020	0
151	20230607	165500	702240540	12020	12020	12020	12020	0
152	20230607	165400	702240540	12020	12020	12020	12020	580
153	20230607	165300	702240540	12020	12020	12020	12020	0
154	20230607	165200	702240540	12020	12020	12020	12020	0
155	20230607	165100	702240540	12020	12020	12020	12020	0
156	20230607	165000	702240540	12020	12020	12020	12020	0
157	20230607	164900	702240540	12020	12020	12020	12020	0
158	20230607	164800	702240540	12020	12020	12020	12020	0
159	20230607	164700	702240540	12020	12020	12020	12020	0
160	20230607	164600	702240540	12020	12020	12020	12020	0
161	20230607	164500	702240540	12020	12020	12020	12020	0
162	20230607	164400	702240540	12020	12020	12020	12020	0
163	20230607	164300	702240540	12020	12020	12020	12020	0
164	20230607	164200	702240540	12020	12020	12020	12020	0
165	20230607	164100	702240540	12020	12020	12020	12020	0
166	20230607	164000	702240540	12020	12020	12020	12020	0
167	20230607	163900	702240540	12020	12020	12020	12020	0
168	20230607	163800	702240540	12020	12020	12020	12020	0
169	20230607	163700	702240540	12020	12020	12020	12020	0
170	20230607	163600	702240540	12020	12020	12020	12020	0
171	20230607	163500	702240540	12020	12020	12020	12020	0
172	20230607	163400	702240540	12020	12020	12020	12020	0
173	20230607	163300	702240540	12020	12020	12020	12020	0
174	20230607	163200	702240540	12020	12020	12020	12020	0
175	20230607	163100	702240540	12020	12020	12020	12020	0
176	20230607	163000	702240540	12020	12020	12020	12020	0
177	20230607	162900	702240540	12020	12020	12020	12020	0
178	20230607	162800	702240540	12020	12020	12020	12020	0
179	20230607	162700	702240540	12020	12020	12020	12020	0
180	20230607	162600	702240540	12020	12020	12020	12020	0
181	20230607	162500	702240540	12020	12020	12020	12020	0
182	20230607	162400	702240540	12020	12020	12020	12020	580
183	20230607	162300	702240540	12020	12020	12020	12020	0
184	20230607	162200	702240540	12020	12020	12020	12020	0
185	20230607	162100	702240540	12020	12020	12020	12020	0
186	20230607	162000	702240540	12020	12020	12020	12020	0
187	20230607	161900	702240540	12020	12020	12020	12020	0
188	20230607	161800	702240540	12020	12020	12020	12020	0
189	20230607	161700	702240540	12020	12020	12020	12020	0
190	20230607	161600	702240540	12020	12020	12020	12020	0
191	20230607	161500	702240540	12020	12020	12020	12020	0
192	20230607	161400	702240540	12020	12020	12020	12020	0
193	20230607	161300	702240540	12020	12020	12020	12020	0
194	20230607	161200	702240540	12020	12020	12020	12020	0
195	20230607	161100	702240540	12020	12020	12020	12020	0
196	20230607	161000	702240540	12020	12020	12020	12020	0
197	20230607	160900	702240540	12020	12020	12020	12020	0
198	20230607	160800	702240540	12020	12020	12020	12020	0
199	20230607	160700	702240540	12020	12020	12020	12020	0
200	20230607	160600	702240540	12020	12020	12020	12020	0
201	20230607	160500	702240540	12020	12020	12020	12020	0
202	20230607	160400	702240540	12020	12020	12020	12020	0
203	20230607	160300	702240540	12020	12020	12020	12020	0
204	20230607	160200	702240540	12020	12020	12020	12020	0
205	20230607	160100	702240540	12020	12020	12020	12020	0
206	20230607	160000	702240540	12020	12020	12020	12020	0
207	20230607	155900	702240540	12020	12020	12020	12020	0
208	20230607	155800	702240540	12020	12020	12020	12020	0
209	20230607	155700	702240540	12020	12020	12020	12020	0
210	20230607	155600	702240540	12020	12020	12020	12020	0
211	20230607	155500	702240540	12020	12020	12020	12020	0
212	20230607	155400	702240540	12020	12020	12020	12020	580
213	20230607	155300	702240540	12020	12020	12020	12020	0
214	20230607	155200	702240540	12020	12020	12020	12020	0
215	20230607	155100	702240540	12020	12020	12020	12020	0
216	20230607	155000	702240540	12020	12020	12020	12020	0
217	20230607	154900	702240540	12020	12020	12020	12020	0
218	20230607	154800	702240540	12020	12020	12020	12020	0
219	20230607	154700	702240540	12020	12020	12020	12020	0
220	20230607	154600	702240540	12020	12020	12020	12020	0
221	20230607	154500	702240540	12020	12020	12020	12020	0
222	20230607	154400	702240540	12020	12020	12020	12020	0
223	20230607	154300	702240540	12020	12020	12020	12020	0
224	20230607	154200	702240540	12020	12020	12020	12020	0
225	20230607	154100	702240540	12020	12020	12020	12020	0
226	20230607	154000	702240540	12020	12020	12020	12020	0
227	20230607	153900	702240540	12020	12020	12020	12020	0
228	20230607	153800	702240540	12020	12020	12020	12020	0
229	20230607	153700	702240540	12020	12020	12020	12020	0
230	20230607	153600	702240540	12020	12020	12020	12020	0
231	20230607	153500	702240540	12020	12020	12020	12020	0
232	20230607	153400	702240540	12020	12020	12020	12020	0
233	20230607	153300	702240540	12020	12020	12020	12020	0
234	20230607	153200	702240540	12020	12020	12020	12020	0
235	20230607	153100	702240540	12020	12020	12020	12020	0
236	20230607	153000	702240540	12020	12020	12020	12020	580
237	20230607	152900	695268940	12080	12080	12080	12080	0
238	20230607	152800	695268940	12080	12080	12080	12080	0
239	20230607	152700	695268940	12080	12080	12080	12080	0
240	20230607	152600	695268940	12080	12080	12080	12080	0
241	20230607	152500	695268940	12080	12080	12080	12080	0
242	20230607	152400	695268940	12080	12080	12080	12080	0
243	20230607	152300	695268940	12080	12080	12080	12080	0
244	20230607	152200	695268940	12080	12080	12080	12080	0
245	20230607	152100	695268940	12080	12080	12080	12080	0
246	20230607	152000	695268940	12080	12080	12080	12080	0
247	20230607	151900	695268940	12080	12070	12080	12070	314
248	20230607	151800	691478100	12070	12060	12070	12060	56
249	20230607	151700	690802470	12060	12050	12060	12040	138
250	20230607	151600	689140090	12060	12050	12060	12040	164
251	20230607	151500	687163380	12040	12040	12040	12040	2
252	20230607	151400	687139300	12030	12030	12070	12030	59
253	20230607	151300	686429170	12030	12040	12060	12020	221
254	20230607	151200	683767150	12030	12040	12040	12020	138
255	20230607	151100	682107990	12040	12020	12050	12020	122
256	20230607	151000	680639270	12020	12030	12030	12020	132
257	20230607	150900	679052390	12030	12030	12030	12020	119
258	20230607	150800	677620900	12030	12020	12030	12020	16
259	20230607	150700	677428500	12020	12040	12040	12020	2015
260	20230607	150600	653187580	12040	12030	12040	12020	87
261	20230607	150500	652140310	12020	12020	12030	12010	594
262	20230607	150400	645003910	12020	12020	12030	12020	18
263	20230607	150300	644787510	12040	12060	12060	12040	12
264	20230607	150200	644642950	12060	12050	12070	12050	441
265	20230607	150100	639324530	12040	12030	12040	12030	168
266	20230607	150000	637301950	12020	12030	12040	12020	18
267	20230607	145900	637085390	12030	12040	12040	12030	152
268	20230607	145800	635255410	12040	12040	12050	12040	17
269	20230607	145700	635050680	12040	12050	12050	12040	11
270	20230607	145600	634918230	12050	12040	12050	12040	27
271	20230607	145500	634593060	12050	12040	12050	12040	19
272	20230607	145400	634364280	12040	12040	12040	12040	12
273	20230607	145300	634219800	12040	12070	12080	12030	51
274	20230607	145200	633604170	12060	12020	12060	12020	193
275	20230607	145100	631279290	12000	12010	12010	12000	20
276	20230607	145000	631039160	12010	12010	12020	12000	1870
277	20230607	144900	608594380	12020	12030	12030	12020	70
278	20230607	144800	607752870	12030	12040	12040	12030	11
279	20230607	144700	607620510	12040	12040	12050	12040	22
280	20230607	144600	607355580	12040	12050	12050	12040	15
281	20230607	144500	607174950	12040	12040	12040	12040	173
282	20230607	144400	605092030	12040	12040	12040	12040	25
283	20230607	144300	604791030	12040	12040	12040	12040	12
284	20230607	144200	604646550	12040	12040	12040	12040	12
285	20230607	144100	604502070	12030	12020	12030	12020	20
286	20230607	144000	604261530	12030	12030	12030	12020	18
287	20230607	143900	604045060	12020	12030	12030	12000	872
288	20230607	143800	593573090	12030	12030	12040	12030	10
289	20230607	143700	593452770	12030	12040	12040	12030	171
290	20230607	143600	591395550	12040	12040	12040	12030	15
291	20230607	143500	591215020	12030	12040	12040	12030	8
292	20230607	143400	591118760	12030	12030	12050	12030	101
293	20230607	143300	589902310	12030	12020	12030	12020	115
294	20230607	143200	588519920	12030	12030	12030	12030	14
295	20230607	143100	588351500	12030	12030	12040	12030	68
296	20230607	143000	587533440	12030	12030	12030	12020	21
297	20230607	142900	587280870	12020	12030	12030	12020	217
298	20230607	142800	584672480	12020	12050	12050	12020	851
299	20230607	142700	574435120	12050	12050	12050	12050	29
300	20230607	142600	574085670	12050	12050	12060	12050	118
301	20230607	142500	572663750	12050	12050	12050	12050	6
302	20230607	142400	572591450	12050	12080	12080	12050	852
303	20230607	142300	562318920	12070	12070	12070	12070	10
304	20230607	142200	562198220	12070	12070	12070	12070	84
305	20230607	142100	561184340	12070	12080	12080	12070	12
306	20230607	142000	561039480	12070	12070	12070	12060	62
307	20230607	141900	560291270	12070	12080	12080	12070	21
308	20230607	141800	560037710	12070	12070	12080	12070	36
309	20230607	141700	559603110	12060	12040	12060	12040	502
310	20230607	141600	553553300	12040	12030	12040	12030	578
311	20230607	141500	546594290	12020	12010	12020	12010	146
312	20230607	141400	544839460	12020	12020	12020	12010	165
313	20230607	141300	542856180	12020	12020	12020	12020	167
314	20230607	141200	540848840	12030	12030	12030	12030	12
315	20230607	141100	540704480	12030	12010	12030	12010	92
316	20230607	141000	539597940	12010	12010	12010	12000	200
317	20230607	140900	537196020	12010	12020	12020	12010	8
318	20230607	140800	537099920	12010	12010	12010	12010	11
319	20230607	140700	536967810	12030	12010	12030	12010	1473
320	20230607	140600	519267770	12010	12000	12010	12000	318
321	20230607	140500	515450660	12000	12000	12000	12000	14
322	20230607	140400	515282660	12000	12010	12010	12000	479
323	20230607	140300	509529940	12020	12010	12020	12010	49
324	20230607	140200	508941020	12020	12020	12020	12020	17
325	20230607	140100	508736680	12010	12010	12010	12010	11
326	20230607	140000	508604570	12020	12010	12020	12010	117
327	20230607	135900	507198250	12010	12010	12020	12010	16
328	20230607	135800	507006070	12010	12010	12010	12010	17
329	20230607	135700	506801900	12010	12010	12020	12010	10
330	20230607	135600	506681760	12000	12010	12010	12000	149
331	20230607	135500	504892610	12020	12030	12030	12020	23
332	20230607	135400	504616140	12040	12030	12040	12030	12
333	20230607	135300	504471760	12030	12030	12030	12030	6
334	20230607	135200	504399580	12040	12030	12040	12030	8
335	20230607	135100	504303320	12030	12030	12030	12030	0
336	20230607	135000	504303320	12030	12030	12030	12030	13
337	20230607	134900	504146930	12030	12030	12040	12030	7
338	20230607	134800	504062700	12030	12030	12030	12030	6
339	20230607	134700	503990520	12040	12050	12050	12040	46
340	20230607	134600	503436660	12040	12040	12040	12040	9
341	20230607	134500	503328300	12040	12040	12040	12040	6
342	20230607	134400	503256060	12050	12050	12050	12040	10
343	20230607	134300	503135630	12030	12020	12030	12020	11
344	20230607	134200	503003390	12020	12020	12030	12020	9
345	20230607	134100	502895190	12020	12020	12020	12020	17
346	20230607	134000	502690850	12020	12030	12030	12020	3
347	20230607	133900	502654780	12030	12010	12030	12010	46
348	20230607	133800	502102240	12000	12050	12050	12000	986
349	20230607	133700	490261450	12050	12050	12060	12050	10
350	20230607	133600	490140930	12060	12060	12060	12060	28
351	20230607	133500	489803250	12060	12070	12070	12060	6
352	20230607	133400	489730870	12060	12060	12060	12060	8
353	20230607	133300	489634390	12060	12060	12060	12060	104
354	20230607	133200	488380150	12060	12060	12070	12060	512
355	20230607	133100	482205410	12060	12060	12060	12060	25
356	20230607	133000	481903910	12070	12060	12070	12060	6
357	20230607	132900	481831530	12060	12070	12070	12060	16
358	20230607	132800	481638430	12070	12070	12080	12070	9
359	20230607	132700	481529770	12080	12080	12080	12080	54
360	20230607	132600	480877450	12070	12070	12070	12070	3
361	20230607	132500	480841240	12070	12070	12070	12070	5
362	20230607	132400	480780890	12070	12070	12070	12070	3
363	20230607	132300	480744680	12080	12080	12080	12070	72
364	20230607	132200	479874940	12070	12070	12080	12070	24
365	20230607	132100	479585230	12060	12070	12070	12060	5
366	20230607	132000	479524900	12080	12070	12080	12060	43
367	20230607	131900	479006010	12070	12070	12070	12060	93
368	20230607	131800	477884200	12070	12080	12080	12070	5
369	20230607	131700	477823820	12090	12070	12090	12070	77
370	20230607	131600	476894320	12060	12060	12060	12060	2
371	20230607	131500	476870200	12070	12070	12070	12060	7
372	20230607	131400	476785730	12070	12070	12070	12070	14
373	20230607	131300	476616750	12060	12070	12070	12060	24
374	20230607	131200	476327290	12060	12060	12060	12060	0
375	20230607	131100	476327290	12060	12100	12100	12060	102
376	20230607	131000	475096510	12090	12090	12090	12080	9
377	20230607	130900	474987720	12080	12080	12080	12080	1
378	20230607	130800	474975640	12080	12100	12100	12080	33
379	20230607	130700	474576840	12100	12100	12100	12100	16
380	20230607	130600	474383240	12110	12110	12110	12110	0
381	20230607	130500	474383240	12110	12120	12120	12110	3
382	20230607	130400	474346890	12110	12120	12120	12110	2
383	20230607	130300	474322660	12130	12130	12130	12120	12
384	20230607	130200	474177150	12140	12140	12140	12140	50
385	20230607	130100	473570150	12140	12140	12140	12140	164
386	20230607	130000	471579190	12140	12070	12140	12070	220
387	20230607	125900	468918800	12070	12070	12070	12070	2
388	20230607	125800	468894660	12070	12070	12070	12070	0
389	20230607	125700	468894660	12070	12070	12070	12050	131
390	20230607	125600	467315680	12070	12070	12070	12070	5
391	20230607	125500	467255330	12090	12090	12090	12090	11
392	20230607	125400	467122340	12080	12080	12080	12080	2
393	20230607	125300	467098180	12060	12060	12060	12060	5
394	20230607	125200	467037880	12050	12050	12050	12050	0
395	20230607	125100	467037880	12050	12110	12110	12050	37
396	20230607	125000	466590480	12100	12110	12110	12100	626
397	20230607	124900	459012340	12150	12130	12150	12110	44
398	20230607	124800	458478510	12110	12130	12140	12110	80
399	20230607	124700	457508550	12140	12160	12160	12140	267
400	20230607	124600	454263630	12160	12160	12160	12160	37
401	20230607	124500	453813710	12160	12180	12180	12150	175
402	20230607	124400	451683180	12200	12190	12200	12180	786
403	20230607	124300	442109260	12190	12190	12200	12190	261
404	20230607	124200	438926120	12200	12150	12200	12150	1199
405	20230607	124100	424313150	12150	12140	12150	12140	138
406	20230607	124000	422636950	12130	12160	12160	12130	379
407	20230607	123900	418039590	12140	12140	12140	12140	11
408	20230607	123800	417906050	12150	12130	12150	12130	406
409	20230607	123700	412973750	12130	12130	12130	12130	129
410	20230607	123600	411408980	12130	12100	12130	12100	41
411	20230607	123500	410912400	12100	12110	12140	12100	460
412	20230607	123400	405344640	12100	12110	12110	12100	76
413	20230607	123300	404425010	12120	12100	12120	12100	100
414	20230607	123200	403213550	12140	12130	12150	12130	117
415	20230607	123100	401792520	12150	12120	12150	12110	641
416	20230607	123000	394013090	12120	12070	12120	12070	704
417	20230607	122900	385494870	12070	12050	12070	12050	210
418	20230607	122800	382960320	12030	12040	12040	12030	217
419	20230607	122700	380349600	12040	12070	12070	12040	13
420	20230607	122600	380193030	12070	12070	12070	12070	52
421	20230607	122500	379565390	12070	12080	12080	12070	238
422	20230607	122400	376690410	12080	12080	12090	12080	34
423	20230607	122300	376279420	12090	12070	12090	12070	37
424	20230607	122200	375832530	12070	12070	12070	12070	121
425	20230607	122100	374372060	12060	12050	12060	12050	855
426	20230607	122000	364066200	12040	12050	12050	12040	543
427	20230607	121900	357528280	12040	12030	12040	12030	310
428	20230607	121800	353796010	12030	12020	12030	12020	289
429	20230607	121700	350321010	12020	12010	12020	12000	341
430	20230607	121600	346226280	12000	11990	12000	11990	463
431	20230607	121500	340670300	11990	11990	11990	11990	0
432	20230607	121400	340670300	11990	11990	11990	11990	3
433	20230607	121300	340634330	11990	11950	11990	11950	435
434	20230607	121200	335421640	11960	11960	11960	11960	0
435	20230607	121100	335421640	11960	11950	11960	11950	9
436	20230607	121000	335314020	11950	11950	11950	11950	0
437	20230607	120900	335314020	11950	11950	11950	11950	16
438	20230607	120800	335122820	11950	11920	11950	11920	83
439	20230607	120700	334131980	11930	11930	11930	11930	0
440	20230607	120600	334131980	11930	11910	11930	11910	52
441	20230607	120500	333512190	11910	11910	11910	11910	0
442	20230607	120400	333512190	11910	11920	11920	11910	4
443	20230607	120300	333464530	11910	11910	11910	11910	2
444	20230607	120200	333440710	11910	11920	11920	11910	8
445	20230607	120100	333345400	11910	11910	11910	11910	3
446	20230607	120000	333309670	11920	11910	11920	11910	27
447	20230607	115900	332987850	11920	11920	11920	11920	2
448	20230607	115800	332964010	11910	11910	11910	11910	7
449	20230607	115700	332880640	11920	11920	11920	11920	2
450	20230607	115600	332856800	11910	11910	11910	11910	2
451	20230607	115500	332832980	11910	11910	11910	11910	69
452	20230607	115400	332011190	11920	11910	11920	11910	242
453	20230607	115300	329128950	11910	11910	11910	11910	33
454	20230607	115200	328735920	11920	11910	11920	11910	4
455	20230607	115100	328688260	11910	11920	11920	11910	19
456	20230607	115000	328461820	11920	11920	11920	11920	49
457	20230607	114900	327877740	11930	11930	11930	11930	2
458	20230607	114800	327853880	11920	11920	11920	11920	7
459	20230607	114700	327770440	11930	11920	11930	11920	5
460	20230607	114600	327710820	11920	11930	11930	11920	110
461	20230607	114500	326399520	11930	11930	11930	11930	2
462	20230607	114400	326375660	11940	11930	11940	11930	10
463	20230607	114300	326256330	11930	11930	11930	11930	5
464	20230607	114200	326196680	11930	11920	11930	11920	3
465	20230607	114100	326160910	11930	11930	11930	11930	0
466	20230607	114000	326160910	11930	11930	11930	11930	7
467	20230607	113900	326077400	11930	11930	11930	11930	3
468	20230607	113800	326041610	11930	11930	11930	11930	1
469	20230607	113700	326029680	11920	11920	11930	11920	9
470	20230607	113600	325922380	11920	11920	11920	11920	2
471	20230607	113500	325898540	11930	11930	11930	11930	2
472	20230607	113400	325874680	11920	11920	11920	11920	2
473	20230607	113300	325850840	11930	11930	11930	11930	0
474	20230607	113200	325850840	11930	11930	11930	11920	14
475	20230607	113100	325683840	11940	11950	11950	11940	62
476	20230607	113000	324942950	11960	11950	11960	11950	8
477	20230607	112900	324847320	11950	11960	11960	11950	3
478	20230607	112800	324811460	11950	11950	11950	11950	2
479	20230607	112700	324787560	11960	11960	11960	11960	3
480	20230607	112600	324751680	11950	11950	11950	11950	6
481	20230607	112500	324679980	11960	11960	11960	11960	2
482	20230607	112400	324656060	11950	11950	11950	11950	2
483	20230607	112300	324632160	11950	11950	11950	11950	3
484	20230607	112200	324596310	11960	11950	11960	11950	8
485	20230607	112100	324500690	11950	11950	11950	11950	32
486	20230607	112000	324118290	11940	11920	11940	11920	40
487	20230607	111900	323641390	11920	11920	11920	11920	161
488	20230607	111800	321722270	11930	11930	11930	11930	2
489	20230607	111700	321698410	11920	11920	11920	11920	1239
490	20230607	111600	306929530	11940	11940	11940	11940	4
491	20230607	111500	306881770	11950	11940	11950	11940	15
492	20230607	111400	306702530	11950	11940	11950	11900	831
493	20230607	111300	296777900	11940	11950	11950	11940	4
494	20230607	111200	296730120	11940	11940	11940	11940	131
495	20230607	111100	295165980	11950	11950	11950	11950	0
496	20230607	111000	295165980	11950	11940	11950	11940	507
497	20230607	110900	289112370	11940	11940	11940	11940	143
498	20230607	110800	287404950	11940	11940	11940	11940	11
499	20230607	110700	287273610	11950	11950	11950	11950	0
500	20230607	110600	287273610	11950	11950	11950	11950	160
501	20230607	110500	285361610	11950	11940	11950	11940	245
502	20230607	110400	282433930	11940	11930	11940	11930	4
503	20230607	110300	282386190	11940	11940	11940	11940	14
504	20230607	110200	282219030	11940	11930	11940	11930	55
505	20230607	110100	281562410	11940	11920	11940	11920	31
506	20230607	110000	281192530	11930	11930	11930	11930	0
507	20230607	105900	281192530	11930	11920	11930	11920	102
508	20230607	105800	279975690	11930	11930	11930	11930	3
509	20230607	105700	279939900	11930	11940	11940	11930	7
510	20230607	105600	279856340	11940	11950	11950	11940	47
511	20230607	105500	279295130	11940	11950	11950	11940	341
512	20230607	105400	275220370	11950	11950	11950	11950	2
513	20230607	105300	275196470	11960	11960	11960	11960	7
514	20230607	105200	275112750	11960	11950	11960	11950	3
515	20230607	105100	275076890	11950	11960	11960	11950	104
516	20230607	105000	273834070	11960	11960	11960	11960	40
517	20230607	104900	273355670	11950	11950	11950	11950	11
518	20230607	104800	273224220	11960	11950	11960	11950	4
519	20230607	104700	273176400	11950	11950	11950	11950	20
520	20230607	104600	272937400	11950	11950	11960	11950	160
521	20230607	104500	271025370	11950	11950	11950	11950	15
522	20230607	104400	270846120	11950	11950	11950	11950	4
523	20230607	104300	270798320	11960	11950	11960	11950	9
524	20230607	104200	270690750	11950	11950	11950	11950	0
525	20230607	104100	270690750	11950	11960	11960	11950	7
526	20230607	104000	270607080	11950	11950	11950	11950	2
527	20230607	103900	270583180	11950	11950	11950	11950	10
528	20230607	103800	270463680	11960	11960	11960	11950	332
529	20230607	103700	266496210	11960	11950	11960	11950	6
530	20230607	103600	266424490	11950	11940	11950	11940	5
531	20230607	103500	266364780	11940	11940	11940	11940	2
532	20230607	103400	266340900	11950	11950	11950	11950	100
533	20230607	103300	265145900	11910	11920	11920	11910	91
534	20230607	103200	264061290	11950	11930	11950	11930	71
535	20230607	103100	263212960	11920	11940	11940	11920	44
536	20230607	103000	262688250	11940	11940	11940	11940	1
537	20230607	102900	262676310	11940	11940	11940	11940	1
538	20230607	102800	262664370	11940	11950	11950	11940	3
539	20230607	102700	262628540	11950	11950	11950	11950	3
540	20230607	102600	262592690	11960	11960	11960	11960	36
541	20230607	102500	262162130	11950	11950	11950	11950	207
542	20230607	102400	259688480	11950	11950	11950	11950	2
543	20230607	102300	259664580	11950	11940	11950	11940	144
544	20230607	102200	257944980	11930	11910	11930	11910	27
545	20230607	102100	257623120	11890	11890	11890	11890	0
546	20230607	102000	257623120	11890	11890	11890	11880	499
547	20230607	101900	251693980	11890	11950	11950	11890	23
548	20230607	101800	251420130	11950	11940	11950	11930	48
549	20230607	101700	250846930	11940	11950	11950	11940	4
550	20230607	101600	250799150	11950	11940	11970	11940	304
551	20230607	101500	247161330	11950	11940	11950	11920	80
552	20230607	101400	246205420	11940	11950	11950	11920	55
553	20230607	101300	245549670	11940	11940	11950	11940	8
554	20230607	101200	245454120	11950	11950	11950	11940	27
555	20230607	101100	245131610	11890	11950	11950	11890	105
556	20230607	101000	243881440	11960	11940	11960	11900	320
557	20230607	100900	240060250	11940	11950	11960	11940	45
558	20230607	100800	239522110	11950	11900	11950	11880	78
559	20230607	100700	238591770	11950	11950	11950	11950	36
560	20230607	100600	238161570	11940	11930	11940	11930	17
561	20230607	100500	237958730	11940	11930	11940	11890	135
562	20230607	100400	236348720	11880	11890	11890	11880	270
563	20230607	100300	233141040	11880	11940	11940	11880	208
564	20230607	100200	230668980	11950	11930	11950	11930	245
565	20230607	100100	227742070	11940	11920	11940	11890	441
566	20230607	100000	222484960	11930	11910	11930	11900	43
567	20230607	095900	221972300	11900	11920	11920	11900	110
568	20230607	095800	220661140	11900	11900	11900	11900	3
569	20230607	095700	220625440	11910	11910	11910	11910	120
570	20230607	095600	219196240	11900	11890	11900	11880	51
571	20230607	095500	218589570	11880	11900	11900	11880	410
572	20230607	095400	213716770	11890	11880	11890	11880	48
573	20230607	095300	213146230	11880	11880	11880	11880	0
574	20230607	095200	213146230	11880	11890	11890	11880	38
575	20230607	095100	212694460	11890	11890	11890	11890	1
576	20230607	095000	212682570	11890	11890	11890	11890	68
577	20230607	094900	211874050	11880	11890	11890	11880	501
578	20230607	094800	205921810	11900	11900	11900	11900	1
579	20230607	094700	205909910	11900	11900	11900	11900	2
580	20230607	094600	205886110	11890	11890	11890	11890	194
581	20230607	094500	203579450	11890	11910	11910	11890	236
582	20230607	094400	200772740	11910	11920	11920	11910	23
583	20230607	094300	200498800	11920	11920	11920	11920	1
584	20230607	094200	200486880	11910	11910	11910	11910	5
585	20230607	094100	200427330	11880	11890	11890	11880	51
586	20230607	094000	199820950	11890	11890	11890	11890	163
587	20230607	093900	197882880	11890	11900	11920	11890	626
588	20230607	093800	190434100	11900	11940	11940	11900	380
589	20230607	093700	185909130	11910	11960	11960	11910	886
590	20230607	093600	175319010	11990	11980	11990	11970	458
591	20230607	093500	169833190	11980	12010	12010	11980	117
592	20230607	093400	168430700	11990	12050	12050	11990	687
593	20230607	093300	160184760	12030	12040	12050	12030	197
594	20230607	093200	157813040	12040	12030	12040	12030	4
595	20230607	093100	157764890	12040	12030	12040	12030	6
596	20230607	093000	157692700	12030	12030	12030	12030	2
597	20230607	092900	157668640	12030	12020	12030	12020	24
598	20230607	092800	157380020	12030	12030	12030	12030	0
599	20230607	092700	157380020	12030	12020	12030	12010	53
600	20230607	092600	156743040	12020	12020	12020	12020	0
601	20230607	092500	156743040	12020	12000	12020	12000	567
602	20230607	092400	149938120	12000	12000	12000	12000	331
603	20230607	092300	145966120	12000	12040	12040	12000	190
604	20230607	092200	143685850	12060	12060	12060	12060	0
605	20230607	092100	143685850	12060	12060	12070	12060	427
606	20230607	092000	138534030	12060	12010	12060	12010	798
607	20230607	091900	128931150	12010	11990	12010	11990	381
608	20230607	091800	124359330	11980	12010	12010	11980	127
609	20230607	091700	122837790	12010	12010	12010	12010	101
610	20230607	091600	121624780	12010	12010	12010	12000	558
611	20230607	091500	114923240	12010	12010	12010	12010	282
612	20230607	091400	111536420	11970	11890	11970	11890	438
613	20230607	091300	106298980	11880	11890	11890	11880	994
614	20230607	091200	94489300	11890	12020	12020	11880	2306
615	20230607	091100	67014960	12050	12010	12050	12010	285
616	20230607	091000	63585220	12010	12000	12010	11990	42
617	20230607	090900	63081500	12000	11940	12010	11940	812
618	20230607	090800	53340470	11970	11970	11970	11970	52
619	20230607	090700	52718030	11980	11900	11980	11900	90
620	20230607	090600	51644390	11930	11940	11940	11930	111
621	20230607	090500	50320130	11930	11980	11990	11930	112
622	20230607	090400	48980820	11930	12000	12000	11930	1081
623	20230607	090300	36020510	12000	11890	12030	11860	504
624	20230607	090200	30001860	11890	11930	11930	11890	549
625	20230607	090100	23466870	11930	12020	12020	11930	659
626	20230607	090000	15599170	11950	12030	12030	11950	956