KissMeData/014470/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204100	274126390	2850	2850	2850	2850	549
3	20230612	204000	274126390	2850	2850	2850	2850	0
4	20230612	203900	274126390	2850	2850	2850	2850	0
5	20230612	203800	274126390	2850	2850	2850	2850	0
6	20230612	203700	274126390	2850	2850	2850	2850	0
7	20230612	203600	274126390	2850	2850	2850	2850	0
8	20230612	203500	274126390	2850	2850	2850	2850	0
9	20230612	203400	274126390	2850	2850	2850	2850	0
10	20230612	203300	274126390	2850	2850	2850	2850	0
11	20230612	203200	274126390	2850	2850	2850	2850	0
12	20230612	203100	274126390	2850	2850	2850	2850	0
13	20230612	203000	274126390	2850	2850	2850	2850	0
14	20230612	202900	274126390	2850	2850	2850	2850	0
15	20230612	202800	274126390	2850	2850	2850	2850	0
16	20230612	202700	274126390	2850	2850	2850	2850	0
17	20230612	202600	274126390	2850	2850	2850	2850	0
18	20230612	202500	274126390	2850	2850	2850	2850	0
19	20230612	202400	274126390	2850	2850	2850	2850	0
20	20230612	202300	274126390	2850	2850	2850	2850	0
21	20230612	202200	274126390	2850	2850	2850	2850	0
22	20230612	202100	274126390	2850	2850	2850	2850	0
23	20230612	202000	274126390	2850	2850	2850	2850	0
24	20230612	201900	274126390	2850	2850	2850	2850	0
25	20230612	201800	274126390	2850	2850	2850	2850	0
26	20230612	201700	274126390	2850	2850	2850	2850	0
27	20230612	201600	274126390	2850	2850	2850	2850	0
28	20230612	201500	274126390	2850	2850	2850	2850	0
29	20230612	201400	274126390	2850	2850	2850	2850	0
30	20230612	201300	274126390	2850	2850	2850	2850	0
31	20230612	201200	274126390	2850	2850	2850	2850	0
32	20230612	201100	274126390	2850	2850	2850	2850	549
33	20230612	201000	274126390	2850	2850	2850	2850	0
34	20230612	200900	274126390	2850	2850	2850	2850	0
35	20230612	200800	274126390	2850	2850	2850	2850	0
36	20230612	200700	274126390	2850	2850	2850	2850	0
37	20230612	200600	274126390	2850	2850	2850	2850	0
38	20230612	200500	274126390	2850	2850	2850	2850	0
39	20230612	200400	274126390	2850	2850	2850	2850	0
40	20230612	200300	274126390	2850	2850	2850	2850	0
41	20230612	200200	274126390	2850	2850	2850	2850	0
42	20230612	200100	274126390	2850	2850	2850	2850	0
43	20230612	200000	274126390	2850	2850	2850	2850	0
44	20230612	195900	274126390	2850	2850	2850	2850	0
45	20230612	195800	274126390	2850	2850	2850	2850	0
46	20230612	195700	274126390	2850	2850	2850	2850	0
47	20230612	195600	274126390	2850	2850	2850	2850	0
48	20230612	195500	274126390	2850	2850	2850	2850	0
49	20230612	195400	274126390	2850	2850	2850	2850	0
50	20230612	195300	274126390	2850	2850	2850	2850	0
51	20230612	195200	274126390	2850	2850	2850	2850	0
52	20230612	195100	274126390	2850	2850	2850	2850	0
53	20230612	195000	274126390	2850	2850	2850	2850	0
54	20230612	194900	274126390	2850	2850	2850	2850	0
55	20230612	194800	274126390	2850	2850	2850	2850	0
56	20230612	194700	274126390	2850	2850	2850	2850	0
57	20230612	194600	274126390	2850	2850	2850	2850	0
58	20230612	194500	274126390	2850	2850	2850	2850	0
59	20230612	194400	274126390	2850	2850	2850	2850	0
60	20230612	194300	274126390	2850	2850	2850	2850	0
61	20230612	194200	274126390	2850	2850	2850	2850	0
62	20230612	194100	274126390	2850	2850	2850	2850	549
63	20230612	194000	274126390	2850	2850	2850	2850	0
64	20230612	193900	274126390	2850	2850	2850	2850	0
65	20230612	193800	274126390	2850	2850	2850	2850	0
66	20230612	193700	274126390	2850	2850	2850	2850	0
67	20230612	193600	274126390	2850	2850	2850	2850	0
68	20230612	193500	274126390	2850	2850	2850	2850	0
69	20230612	193400	274126390	2850	2850	2850	2850	0
70	20230612	193300	274126390	2850	2850	2850	2850	0
71	20230612	193200	274126390	2850	2850	2850	2850	0
72	20230612	193100	274126390	2850	2850	2850	2850	0
73	20230612	193000	274126390	2850	2850	2850	2850	0
74	20230612	192900	274126390	2850	2850	2850	2850	0
75	20230612	192800	274126390	2850	2850	2850	2850	0
76	20230612	192700	274126390	2850	2850	2850	2850	0
77	20230612	192600	274126390	2850	2850	2850	2850	0
78	20230612	192500	274126390	2850	2850	2850	2850	0
79	20230612	192400	274126390	2850	2850	2850	2850	0
80	20230612	192300	274126390	2850	2850	2850	2850	0
81	20230612	192200	274126390	2850	2850	2850	2850	0
82	20230612	192100	274126390	2850	2850	2850	2850	0
83	20230612	192000	274126390	2850	2850	2850	2850	0
84	20230612	191900	274126390	2850	2850	2850	2850	0
85	20230612	191800	274126390	2850	2850	2850	2850	0
86	20230612	191700	274126390	2850	2850	2850	2850	0
87	20230612	191600	274126390	2850	2850	2850	2850	0
88	20230612	191500	274126390	2850	2850	2850	2850	0
89	20230612	191400	274126390	2850	2850	2850	2850	0
90	20230612	191300	274126390	2850	2850	2850	2850	0
91	20230612	191200	274126390	2850	2850	2850	2850	0
92	20230612	191100	274126390	2850	2850	2850	2850	549
93	20230612	191000	274126390	2850	2850	2850	2850	0
94	20230612	190900	274126390	2850	2850	2850	2850	0
95	20230612	190800	274126390	2850	2850	2850	2850	0
96	20230612	190700	274126390	2850	2850	2850	2850	0
97	20230612	190600	274126390	2850	2850	2850	2850	0
98	20230612	190500	274126390	2850	2850	2850	2850	0
99	20230612	190400	274126390	2850	2850	2850	2850	0
100	20230612	190300	274126390	2850	2850	2850	2850	0
101	20230612	190200	274126390	2850	2850	2850	2850	0
102	20230612	190100	274126390	2850	2850	2850	2850	0
103	20230612	190000	274126390	2850	2850	2850	2850	0
104	20230612	185900	274126390	2850	2850	2850	2850	0
105	20230612	185800	274126390	2850	2850	2850	2850	0
106	20230612	185700	274126390	2850	2850	2850	2850	0
107	20230612	185600	274126390	2850	2850	2850	2850	0
108	20230612	185500	274126390	2850	2850	2850	2850	0
109	20230612	185400	274126390	2850	2850	2850	2850	0
110	20230612	185300	274126390	2850	2850	2850	2850	0
111	20230612	185200	274126390	2850	2850	2850	2850	0
112	20230612	185100	274126390	2850	2850	2850	2850	0
113	20230612	185000	274126390	2850	2850	2850	2850	0
114	20230612	184900	274126390	2850	2850	2850	2850	0
115	20230612	184800	274126390	2850	2850	2850	2850	0
116	20230612	184700	274126390	2850	2850	2850	2850	0
117	20230612	184600	274126390	2850	2850	2850	2850	0
118	20230612	184500	274126390	2850	2850	2850	2850	0
119	20230612	184400	274126390	2850	2850	2850	2850	0
120	20230612	184300	274126390	2850	2850	2850	2850	0
121	20230612	184200	274126390	2850	2850	2850	2850	0
122	20230612	184100	274126390	2850	2850	2850	2850	549
123	20230612	184000	274126390	2850	2850	2850	2850	0
124	20230612	183900	274126390	2850	2850	2850	2850	0
125	20230612	183800	274126390	2850	2850	2850	2850	0
126	20230612	183700	274126390	2850	2850	2850	2850	0
127	20230612	183600	274126390	2850	2850	2850	2850	0
128	20230612	183500	274126390	2850	2850	2850	2850	0
129	20230612	183400	274126390	2850	2850	2850	2850	0
130	20230612	183300	274126390	2850	2850	2850	2850	0
131	20230612	183200	274126390	2850	2850	2850	2850	0
132	20230612	183100	274126390	2850	2850	2850	2850	0
133	20230612	183000	274126390	2850	2850	2850	2850	0
134	20230612	182900	274126390	2850	2850	2850	2850	0
135	20230612	182800	274126390	2850	2850	2850	2850	0
136	20230612	182700	274126390	2850	2850	2850	2850	0
137	20230612	182600	274126390	2850	2850	2850	2850	0
138	20230612	182500	274126390	2850	2850	2850	2850	0
139	20230612	182400	274126390	2850	2850	2850	2850	0
140	20230612	182300	274126390	2850	2850	2850	2850	0
141	20230612	182200	274126390	2850	2850	2850	2850	0
142	20230612	182100	274126390	2850	2850	2850	2850	0
143	20230612	182000	274126390	2850	2850	2850	2850	0
144	20230612	181900	274126390	2850	2850	2850	2850	0
145	20230612	181800	274126390	2850	2850	2850	2850	0
146	20230612	181700	274126390	2850	2850	2850	2850	0
147	20230612	181600	274126390	2850	2850	2850	2850	0
148	20230612	181500	274126390	2850	2850	2850	2850	0
149	20230612	181400	274126390	2850	2850	2850	2850	0
150	20230612	181300	274126390	2850	2850	2850	2850	0
151	20230612	181200	274126390	2850	2850	2850	2850	0
152	20230612	181100	274126390	2850	2850	2850	2850	549
153	20230612	181000	274126390	2850	2850	2850	2850	0
154	20230612	180900	274126390	2850	2850	2850	2850	0
155	20230612	180800	274126390	2850	2850	2850	2850	0
156	20230612	180700	274126390	2850	2850	2850	2850	0
157	20230612	180600	274126390	2850	2850	2850	2850	0
158	20230612	180500	274126390	2850	2850	2850	2850	0
159	20230612	180400	274126390	2850	2850	2850	2850	0
160	20230612	180300	274126390	2850	2850	2850	2850	0
161	20230612	180200	274126390	2850	2850	2850	2850	0
162	20230612	180100	274126390	2850	2850	2850	2850	0
163	20230612	180000	274126390	2850	2850	2850	2850	0
164	20230612	175900	274126390	2850	2850	2850	2850	0
165	20230612	175800	274126390	2850	2850	2850	2850	0
166	20230612	175700	274126390	2850	2850	2850	2850	0
167	20230612	175600	274126390	2850	2850	2850	2850	0
168	20230612	175500	274126390	2850	2850	2850	2850	0
169	20230612	175400	274126390	2850	2850	2850	2850	0
170	20230612	175300	274126390	2850	2850	2850	2850	0
171	20230612	175200	274126390	2850	2850	2850	2850	0
172	20230612	175100	274126390	2850	2850	2850	2850	0
173	20230612	175000	274126390	2850	2850	2850	2850	0
174	20230612	174900	274126390	2850	2850	2850	2850	0
175	20230612	174800	274126390	2850	2850	2850	2850	0
176	20230612	174700	274126390	2850	2850	2850	2850	0
177	20230612	174600	274126390	2850	2850	2850	2850	0
178	20230612	174500	274126390	2850	2850	2850	2850	0
179	20230612	174400	274126390	2850	2850	2850	2850	0
180	20230612	174300	274126390	2850	2850	2850	2850	0
181	20230612	174200	274126390	2850	2850	2850	2850	0
182	20230612	174100	274126390	2850	2850	2850	2850	549
183	20230612	174000	274126390	2850	2850	2850	2850	0
184	20230612	173900	274126390	2850	2850	2850	2850	0
185	20230612	173800	274126390	2850	2850	2850	2850	0
186	20230612	173700	274126390	2850	2850	2850	2850	0
187	20230612	173600	274126390	2850	2850	2850	2850	0
188	20230612	173500	274126390	2850	2850	2850	2850	0
189	20230612	173400	274126390	2850	2850	2850	2850	0
190	20230612	173300	274126390	2850	2850	2850	2850	0
191	20230612	173200	274126390	2850	2850	2850	2850	0
192	20230612	173100	274126390	2850	2850	2850	2850	0
193	20230612	173000	274126390	2850	2850	2850	2850	0
194	20230612	172900	274126390	2850	2850	2850	2850	0
195	20230612	172800	274126390	2850	2850	2850	2850	0
196	20230612	172700	274126390	2850	2850	2850	2850	0
197	20230612	172600	274126390	2850	2850	2850	2850	0
198	20230612	172500	274126390	2850	2850	2850	2850	0
199	20230612	172400	274126390	2850	2850	2850	2850	0
200	20230612	172300	274126390	2850	2850	2850	2850	0
201	20230612	172200	274126390	2850	2850	2850	2850	0
202	20230612	172100	274126390	2850	2850	2850	2850	0
203	20230612	172000	274126390	2850	2850	2850	2850	0
204	20230612	171900	274126390	2850	2850	2850	2850	0
205	20230612	171800	274126390	2850	2850	2850	2850	0
206	20230612	171700	274126390	2850	2850	2850	2850	0
207	20230612	171600	274126390	2850	2850	2850	2850	0
208	20230612	171500	274126390	2850	2850	2850	2850	0
209	20230612	171400	274126390	2850	2850	2850	2850	0
210	20230612	171300	274126390	2850	2850	2850	2850	0
211	20230612	171200	274126390	2850	2850	2850	2850	0
212	20230612	171100	274126390	2850	2850	2850	2850	549
213	20230612	171000	274126390	2850	2850	2850	2850	0
214	20230612	170900	274126390	2850	2850	2850	2850	0
215	20230612	170800	274126390	2850	2850	2850	2850	0
216	20230612	170700	274126390	2850	2850	2850	2850	0
217	20230612	170600	274126390	2850	2850	2850	2850	0
218	20230612	170500	274126390	2850	2850	2850	2850	0
219	20230612	170400	274126390	2850	2850	2850	2850	0
220	20230612	170300	274126390	2850	2850	2850	2850	0
221	20230612	170200	274126390	2850	2850	2850	2850	0
222	20230612	170100	274126390	2850	2850	2850	2850	0
223	20230612	170000	274126390	2850	2850	2850	2850	0
224	20230612	165900	274126390	2850	2850	2850	2850	0
225	20230612	165800	274126390	2850	2850	2850	2850	0
226	20230612	165700	274126390	2850	2850	2850	2850	0
227	20230612	165600	274126390	2850	2850	2850	2850	0
228	20230612	165500	274126390	2850	2850	2850	2850	0
229	20230612	165400	274126390	2850	2850	2850	2850	0
230	20230612	165300	274126390	2850	2850	2850	2850	0
231	20230612	165200	274126390	2850	2850	2850	2850	0
232	20230612	165100	274126390	2850	2850	2850	2850	0
233	20230612	165000	274126390	2850	2850	2850	2850	0
234	20230612	164900	274126390	2850	2850	2850	2850	0
235	20230612	164800	274126390	2850	2850	2850	2850	0
236	20230612	164700	274126390	2850	2850	2850	2850	0
237	20230612	164600	274126390	2850	2850	2850	2850	0
238	20230612	164500	274126390	2850	2850	2850	2850	0
239	20230612	164400	274126390	2850	2850	2850	2850	0
240	20230612	164300	274126390	2850	2850	2850	2850	0
241	20230612	164200	274126390	2850	2850	2850	2850	0
242	20230612	164100	274126390	2850	2850	2850	2850	549
243	20230612	164000	274126390	2850	2850	2850	2850	0
244	20230612	163900	274126390	2850	2850	2850	2850	0
245	20230612	163800	274126390	2850	2850	2850	2850	0
246	20230612	163700	274126390	2850	2850	2850	2850	0
247	20230612	163600	274126390	2850	2850	2850	2850	0
248	20230612	163500	274126390	2850	2850	2850	2850	0
249	20230612	163400	274126390	2850	2850	2850	2850	0
250	20230612	163300	274126390	2850	2850	2850	2850	0
251	20230612	163200	274126390	2850	2850	2850	2850	0
252	20230612	163100	274126390	2850	2850	2850	2850	0
253	20230612	163000	274126390	2850	2850	2850	2850	0
254	20230612	162900	274126390	2850	2850	2850	2850	0
255	20230612	162800	274126390	2850	2850	2850	2850	0
256	20230612	162700	274126390	2850	2850	2850	2850	0
257	20230612	162600	274126390	2850	2850	2850	2850	0
258	20230612	162500	274126390	2850	2850	2850	2850	0
259	20230612	162400	274126390	2850	2850	2850	2850	0
260	20230612	162300	274126390	2850	2850	2850	2850	0
261	20230612	162200	274126390	2850	2850	2850	2850	0
262	20230612	162100	274126390	2850	2850	2850	2850	0
263	20230612	162000	274126390	2850	2850	2850	2850	0
264	20230612	161900	274126390	2850	2850	2850	2850	0
265	20230612	161800	274126390	2850	2850	2850	2850	0
266	20230612	161700	274126390	2850	2850	2850	2850	0
267	20230612	161600	274126390	2850	2850	2850	2850	0
268	20230612	161500	274126390	2850	2850	2850	2850	0
269	20230612	161400	274126390	2850	2850	2850	2850	0
270	20230612	161300	274126390	2850	2850	2850	2850	0
271	20230612	161200	274126390	2850	2850	2850	2850	0
272	20230612	161100	274126390	2850	2850	2850	2850	549
273	20230612	161000	274126390	2850	2850	2850	2850	0
274	20230612	160900	274126390	2850	2850	2850	2850	0
275	20230612	160800	274126390	2850	2850	2850	2850	0
276	20230612	160700	274126390	2850	2850	2850	2850	0
277	20230612	160600	274126390	2850	2850	2850	2850	0
278	20230612	160500	274126390	2850	2850	2850	2850	0
279	20230612	160400	274126390	2850	2850	2850	2850	0
280	20230612	160300	274126390	2850	2850	2850	2850	0
281	20230612	160200	274126390	2850	2850	2850	2850	0
282	20230612	160100	274126390	2850	2850	2850	2850	0
283	20230612	160000	274126390	2850	2850	2850	2850	0
284	20230612	155900	274126390	2850	2850	2850	2850	0
285	20230612	155800	274126390	2850	2850	2850	2850	0
286	20230612	155700	274126390	2850	2850	2850	2850	0
287	20230612	155600	274126390	2850	2850	2850	2850	0
288	20230612	155500	274126390	2850	2850	2850	2850	0
289	20230612	155400	274126390	2850	2850	2850	2850	0
290	20230612	155300	274126390	2850	2850	2850	2850	0
291	20230612	155200	274126390	2850	2850	2850	2850	0
292	20230612	155100	274126390	2850	2850	2850	2850	0
293	20230612	155000	274126390	2850	2850	2850	2850	0
294	20230612	154900	274126390	2850	2850	2850	2850	0
295	20230612	154800	274126390	2850	2850	2850	2850	0
296	20230612	154700	274126390	2850	2850	2850	2850	0
297	20230612	154600	274126390	2850	2850	2850	2850	0
298	20230612	154500	274126390	2850	2850	2850	2850	0
299	20230612	154400	274126390	2850	2850	2850	2850	0
300	20230612	154300	274126390	2850	2850	2850	2850	0
301	20230612	154200	274126390	2850	2850	2850	2850	0
302	20230612	154100	274126390	2850	2850	2850	2850	549
303	20230612	154000	274126390	2850	2850	2850	2850	0
304	20230612	153900	274126390	2850	2850	2850	2850	0
305	20230612	153800	274126390	2850	2850	2850	2850	0
306	20230612	153700	274126390	2850	2850	2850	2850	0
307	20230612	153600	274126390	2850	2850	2850	2850	0
308	20230612	153500	274126390	2850	2850	2850	2850	0
309	20230612	153400	274126390	2850	2850	2850	2850	0
310	20230612	153300	274126390	2850	2850	2850	2850	0
311	20230612	153200	274126390	2850	2850	2850	2850	0
312	20230612	153100	274126390	2850	2850	2850	2850	0
313	20230612	153000	274126390	2850	2850	2850	2850	549
314	20230612	152900	272561740	2850	2850	2850	2850	0
315	20230612	152800	272561740	2850	2850	2850	2850	0
316	20230612	152700	272561740	2850	2850	2850	2850	0
317	20230612	152600	272561740	2850	2850	2850	2850	0
318	20230612	152500	272561740	2850	2850	2850	2850	0
319	20230612	152400	272561740	2850	2850	2850	2850	0
320	20230612	152300	272561740	2850	2850	2850	2850	0
321	20230612	152200	272561740	2850	2850	2850	2850	0
322	20230612	152100	272561740	2850	2850	2850	2850	0
323	20230612	152000	272561740	2850	2850	2850	2850	0
324	20230612	151900	272561740	2850	2850	2850	2850	157
325	20230612	151800	272114290	2840	2840	2840	2840	34
326	20230612	151700	272017730	2850	2850	2850	2850	0
327	20230612	151600	272017730	2850	2850	2850	2850	0
328	20230612	151500	272017730	2850	2850	2850	2850	0
329	20230612	151400	272017730	2850	2840	2850	2840	322
330	20230612	151300	271103230	2840	2840	2840	2840	0
331	20230612	151200	271103230	2840	2840	2840	2840	0
332	20230612	151100	271103230	2840	2840	2840	2840	500
333	20230612	151000	269683230	2840	2840	2840	2840	0
334	20230612	150900	269683230	2840	2835	2840	2835	7
335	20230612	150800	269663365	2835	2835	2835	2835	0
336	20230612	150700	269663365	2835	2840	2840	2835	11
337	20230612	150600	269632175	2845	2845	2845	2845	0
338	20230612	150500	269632175	2845	2845	2845	2845	0
339	20230612	150400	269632175	2845	2845	2845	2845	0
340	20230612	150300	269632175	2845	2845	2845	2845	0
341	20230612	150200	269632175	2845	2845	2845	2845	0
342	20230612	150100	269632175	2845	2840	2845	2835	95
343	20230612	150000	269362800	2850	2850	2850	2850	1
344	20230612	145900	269359950	2845	2845	2845	2845	1
345	20230612	145800	269357105	2845	2845	2845	2845	0
346	20230612	145700	269357105	2845	2845	2845	2845	0
347	20230612	145600	269357105	2845	2845	2845	2845	0
348	20230612	145500	269357105	2845	2845	2845	2845	0
349	20230612	145400	269357105	2845	2835	2845	2835	5367
350	20230612	145300	254135140	2825	2825	2825	2825	1
351	20230612	145200	254132315	2825	2835	2835	2825	630
352	20230612	145100	252346275	2840	2840	2840	2840	0
353	20230612	145000	252346275	2840	2840	2840	2840	0
354	20230612	144900	252346275	2840	2825	2840	2825	135
355	20230612	144800	251964720	2840	2840	2840	2830	172
356	20230612	144700	251477490	2840	2835	2840	2835	198
357	20230612	144600	250916150	2835	2845	2845	2835	3
358	20230612	144500	250907625	2835	2845	2845	2835	5
359	20230612	144400	250893420	2835	2835	2835	2835	1
360	20230612	144300	250890585	2845	2845	2845	2845	0
361	20230612	144200	250890585	2845	2845	2845	2845	2
362	20230612	144100	250884895	2840	2835	2840	2825	2375
363	20230612	144000	244159910	2840	2840	2840	2835	607
364	20230612	143900	242436035	2850	2840	2850	2840	6
365	20230612	143800	242418970	2840	2835	2840	2835	2
366	20230612	143700	242413295	2850	2850	2850	2850	0
367	20230612	143600	242413295	2850	2850	2850	2850	0
368	20230612	143500	242413295	2850	2850	2850	2850	0
369	20230612	143400	242413295	2850	2850	2850	2850	0
370	20230612	143300	242413295	2850	2850	2850	2850	0
371	20230612	143200	242413295	2850	2850	2850	2850	0
372	20230612	143100	242413295	2850	2850	2850	2850	0
373	20230612	143000	242413295	2850	2850	2850	2850	0
374	20230612	142900	242413295	2850	2850	2850	2850	2
375	20230612	142800	242407595	2850	2850	2850	2850	350
376	20230612	142700	241410095	2850	2850	2850	2850	2
377	20230612	142600	241404395	2845	2845	2845	2845	2624
378	20230612	142500	233939115	2845	2845	2845	2845	2
379	20230612	142400	233933425	2840	2840	2840	2840	1000
380	20230612	142300	231093425	2840	2840	2840	2840	0
381	20230612	142200	231093425	2840	2840	2840	2840	0
382	20230612	142100	231093425	2840	2840	2840	2840	0
383	20230612	142000	231093425	2840	2840	2840	2840	2
384	20230612	141900	231087745	2835	2835	2835	2835	0
385	20230612	141800	231087745	2835	2835	2835	2835	0
386	20230612	141700	231087745	2835	2835	2835	2835	801
387	20230612	141600	228816910	2840	2840	2840	2840	0
388	20230612	141500	228816910	2840	2840	2840	2840	8
389	20230612	141400	228794190	2840	2840	2840	2840	0
390	20230612	141300	228794190	2840	2840	2840	2840	678
391	20230612	141200	226868670	2835	2835	2835	2835	0
392	20230612	141100	226868670	2835	2835	2835	2835	0
393	20230612	141000	226868670	2835	2835	2835	2835	0
394	20230612	140900	226868670	2835	2835	2835	2835	200
395	20230612	140800	226301670	2840	2840	2840	2840	36
396	20230612	140700	226199430	2845	2845	2845	2845	469
397	20230612	140600	224865125	2840	2845	2845	2840	890
398	20230612	140500	222336445	2845	2845	2845	2845	1500
399	20230612	140400	218068945	2845	2845	2845	2845	0
400	20230612	140300	218068945	2845	2845	2845	2845	200
401	20230612	140200	217499945	2855	2850	2855	2850	3
402	20230612	140100	217491390	2845	2845	2845	2845	0
403	20230612	140000	217491390	2845	2855	2855	2845	7
404	20230612	135900	217471415	2845	2845	2845	2845	19
405	20230612	135800	217417360	2855	2855	2855	2855	0
406	20230612	135700	217417360	2855	2855	2855	2855	0
407	20230612	135600	217417360	2855	2855	2855	2855	0
408	20230612	135500	217417360	2855	2855	2855	2855	0
409	20230612	135400	217417360	2855	2855	2855	2855	0
410	20230612	135300	217417360	2855	2855	2855	2855	0
411	20230612	135200	217417360	2855	2855	2855	2855	0
412	20230612	135100	217417360	2855	2855	2855	2855	0
413	20230612	135000	217417360	2855	2855	2855	2855	0
414	20230612	134900	217417360	2855	2855	2855	2855	0
415	20230612	134800	217417360	2855	2855	2855	2855	0
416	20230612	134700	217417360	2855	2855	2855	2855	76
417	20230612	134600	217200380	2855	2855	2855	2855	0
418	20230612	134500	217200380	2855	2855	2855	2855	0
419	20230612	134400	217200380	2855	2855	2855	2855	0
420	20230612	134300	217200380	2855	2855	2855	2855	1
421	20230612	134200	217197525	2855	2855	2855	2855	0
422	20230612	134100	217197525	2855	2855	2855	2855	0
423	20230612	134000	217197525	2855	2855	2855	2855	2
424	20230612	133900	217191815	2835	2835	2835	2835	0
425	20230612	133800	217191815	2835	2835	2835	2835	0
426	20230612	133700	217191815	2835	2835	2835	2835	0
427	20230612	133600	217191815	2835	2835	2835	2835	1000
428	20230612	133500	214356815	2835	2835	2835	2835	0
429	20230612	133400	214356815	2835	2845	2845	2835	1580
430	20230612	133300	209868540	2855	2855	2855	2855	0
431	20230612	133200	209868540	2855	2855	2855	2855	0
432	20230612	133100	209868540	2855	2855	2855	2855	0
433	20230612	133000	209868540	2855	2855	2855	2855	8
434	20230612	132900	209845700	2845	2845	2845	2845	0
435	20230612	132800	209845700	2845	2845	2845	2845	0
436	20230612	132700	209845700	2845	2845	2845	2845	0
437	20230612	132600	209845700	2845	2845	2845	2845	0
438	20230612	132500	209845700	2845	2855	2855	2845	505
439	20230612	132400	208408505	2855	2855	2855	2855	0
440	20230612	132300	208408505	2855	2855	2855	2855	0
441	20230612	132200	208408505	2855	2855	2855	2855	0
442	20230612	132100	208408505	2855	2855	2855	2855	7957
443	20230612	132000	185691270	2855	2855	2855	2855	2174
444	20230612	131900	179484500	2855	2855	2855	2855	2
445	20230612	131800	179478790	2835	2845	2845	2835	400
446	20230612	131700	178343370	2855	2855	2855	2855	0
447	20230612	131600	178343370	2855	2855	2855	2855	0
448	20230612	131500	178343370	2855	2855	2855	2855	0
449	20230612	131400	178343370	2855	2855	2855	2855	54
450	20230612	131300	178189200	2855	2855	2855	2855	0
451	20230612	131200	178189200	2855	2855	2855	2855	0
452	20230612	131100	178189200	2855	2850	2855	2850	21
453	20230612	131000	178129345	2850	2850	2850	2850	974
454	20230612	130900	175353445	2850	2850	2850	2850	200
455	20230612	130800	174783445	2850	2850	2850	2850	2
456	20230612	130700	174777745	2845	2845	2845	2845	0
457	20230612	130600	174777745	2845	2845	2845	2845	633
458	20230612	130500	172976860	2845	2845	2845	2845	1
459	20230612	130400	172974015	2840	2840	2840	2840	0
460	20230612	130300	172974015	2840	2840	2840	2840	0
461	20230612	130200	172974015	2840	2840	2840	2840	39
462	20230612	130100	172863255	2840	2840	2840	2840	0
463	20230612	130000	172863255	2840	2840	2840	2840	6
464	20230612	125900	172846215	2830	2835	2835	2830	1000
465	20230612	125800	170013645	2835	2835	2835	2835	0
466	20230612	125700	170013645	2835	2835	2835	2835	0
467	20230612	125600	170013645	2835	2835	2835	2835	0
468	20230612	125500	170013645	2835	2830	2835	2830	876
469	20230612	125400	167530275	2830	2835	2835	2830	1500
470	20230612	125300	163278130	2840	2840	2840	2840	0
471	20230612	125200	163278130	2840	2840	2840	2840	0
472	20230612	125100	163278130	2840	2840	2840	2840	0
473	20230612	125000	163278130	2840	2840	2840	2840	0
474	20230612	124900	163278130	2840	2840	2840	2840	0
475	20230612	124800	163278130	2840	2840	2840	2840	0
476	20230612	124700	163278130	2840	2840	2840	2840	0
477	20230612	124600	163278130	2840	2840	2840	2840	0
478	20230612	124500	163278130	2840	2840	2840	2840	0
479	20230612	124400	163278130	2840	2840	2840	2840	100
480	20230612	124300	162994130	2840	2840	2840	2840	0
481	20230612	124200	162994130	2840	2840	2840	2840	17
482	20230612	124100	162945850	2835	2835	2835	2835	0
483	20230612	124000	162945850	2835	2835	2835	2835	0
484	20230612	123900	162945850	2835	2835	2835	2835	0
485	20230612	123800	162945850	2835	2835	2835	2835	1
486	20230612	123700	162943015	2835	2835	2835	2835	300
487	20230612	123600	162092515	2835	2835	2835	2835	0
488	20230612	123500	162092515	2835	2835	2835	2835	0
489	20230612	123400	162092515	2835	2835	2835	2835	30
490	20230612	123300	162007465	2835	2835	2835	2835	1
491	20230612	123200	162004630	2835	2835	2835	2835	0
492	20230612	123100	162004630	2835	2835	2835	2835	0
493	20230612	123000	162004630	2835	2835	2835	2835	7
494	20230612	122900	161984785	2830	2830	2830	2830	0
495	20230612	122800	161984785	2830	2830	2830	2830	0
496	20230612	122700	161984785	2830	2830	2830	2830	256
497	20230612	122600	161260305	2830	2830	2830	2830	0
498	20230612	122500	161260305	2830	2830	2830	2830	5
499	20230612	122400	161246155	2830	2830	2830	2830	2
500	20230612	122300	161240495	2830	2830	2830	2830	5
501	20230612	122200	161226345	2830	2830	2830	2830	49
502	20230612	122100	161087675	2830	2830	2830	2830	0
503	20230612	122000	161087675	2830	2830	2830	2830	40
504	20230612	121900	160974475	2835	2835	2835	2835	0
505	20230612	121800	160974475	2835	2835	2835	2835	0
506	20230612	121700	160974475	2835	2835	2835	2835	0
507	20230612	121600	160974475	2835	2835	2835	2835	5
508	20230612	121500	160960300	2835	2835	2835	2835	2
509	20230612	121400	160954630	2830	2830	2830	2830	0
510	20230612	121300	160954630	2830	2830	2830	2830	0
511	20230612	121200	160954630	2830	2830	2830	2830	0
512	20230612	121100	160954630	2830	2830	2830	2830	0
513	20230612	121000	160954630	2830	2830	2830	2830	0
514	20230612	120900	160954630	2830	2830	2830	2830	0
515	20230612	120800	160954630	2830	2830	2830	2830	0
516	20230612	120700	160954630	2830	2830	2830	2830	0
517	20230612	120600	160954630	2830	2830	2830	2830	1183
518	20230612	120500	157606740	2830	2830	2830	2830	0
519	20230612	120400	157606740	2830	2830	2830	2830	0
520	20230612	120300	157606740	2830	2830	2830	2830	150
521	20230612	120200	157182240	2840	2840	2840	2840	124
522	20230612	120100	156830080	2840	2840	2840	2840	0
523	20230612	120000	156830080	2840	2835	2840	2835	541
524	20230612	115900	155293645	2835	2835	2835	2835	0
525	20230612	115800	155293645	2835	2835	2835	2835	0
526	20230612	115700	155293645	2835	2835	2835	2835	0
527	20230612	115600	155293645	2835	2835	2835	2835	0
528	20230612	115500	155293645	2835	2835	2835	2835	0
529	20230612	115400	155293645	2835	2835	2835	2835	11
530	20230612	115300	155262460	2835	2835	2835	2835	0
531	20230612	115200	155262460	2835	2835	2835	2835	0
532	20230612	115100	155262460	2835	2835	2835	2835	0
533	20230612	115000	155262460	2835	2835	2835	2835	0
534	20230612	114900	155262460	2835	2835	2835	2835	0
535	20230612	114800	155262460	2835	2835	2835	2835	0
536	20230612	114700	155262460	2835	2835	2835	2835	0
537	20230612	114600	155262460	2835	2835	2835	2835	0
538	20230612	114500	155262460	2835	2820	2840	2820	3
539	20230612	114400	155253965	2820	2820	2820	2820	0
540	20230612	114300	155253965	2820	2820	2820	2820	0
541	20230612	114200	155253965	2820	2825	2825	2820	2000
542	20230612	114100	149609750	2840	2840	2840	2840	0
543	20230612	114000	149609750	2840	2840	2840	2840	50
544	20230612	113900	149467750	2840	2840	2840	2840	1
545	20230612	113800	149464910	2830	2830	2830	2830	0
546	20230612	113700	149464910	2830	2830	2830	2830	0
547	20230612	113600	149464910	2830	2825	2830	2825	504
548	20230612	113500	148039105	2830	2830	2830	2830	0
549	20230612	113400	148039105	2830	2830	2830	2830	0
550	20230612	113300	148039105	2830	2830	2830	2830	587
551	20230612	113200	146377895	2835	2835	2835	2835	0
552	20230612	113100	146377895	2835	2835	2835	2835	1
553	20230612	113000	146375060	2840	2840	2840	2840	0
554	20230612	112900	146375060	2840	2840	2840	2840	0
555	20230612	112800	146375060	2840	2840	2840	2840	0
556	20230612	112700	146375060	2840	2840	2840	2840	0
557	20230612	112600	146375060	2840	2840	2840	2840	0
558	20230612	112500	146375060	2840	2840	2840	2840	0
559	20230612	112400	146375060	2840	2840	2840	2840	1
560	20230612	112300	146372220	2845	2845	2845	2845	179
561	20230612	112200	145862965	2845	2845	2845	2845	0
562	20230612	112100	145862965	2845	2845	2845	2845	0
563	20230612	112000	145862965	2845	2845	2845	2845	0
564	20230612	111900	145862965	2845	2845	2845	2845	1
565	20230612	111800	145860120	2830	2835	2835	2830	100
566	20230612	111700	145576870	2840	2840	2840	2840	0
567	20230612	111600	145576870	2840	2835	2840	2835	2
568	20230612	111500	145571195	2830	2830	2830	2830	0
569	20230612	111400	145571195	2830	2830	2830	2830	14
570	20230612	111300	145531575	2835	2835	2835	2835	0
571	20230612	111200	145531575	2835	2835	2835	2835	0
572	20230612	111100	145531575	2835	2835	2835	2835	911
573	20230612	111000	142948890	2835	2835	2835	2835	789
574	20230612	110900	140712075	2840	2840	2840	2840	1685
575	20230612	110800	135926675	2840	2840	2840	2840	1
576	20230612	110700	135923835	2840	2840	2840	2840	1385
577	20230612	110600	131990435	2840	2840	2840	2840	11
578	20230612	110500	131959195	2835	2835	2835	2835	0
579	20230612	110400	131959195	2835	2835	2835	2835	0
580	20230612	110300	131959195	2835	2835	2835	2835	0
581	20230612	110200	131959195	2835	2830	2835	2830	56
582	20230612	110100	131800685	2830	2830	2830	2830	449
583	20230612	110000	130530015	2830	2830	2830	2830	37
584	20230612	105900	130425305	2825	2825	2825	2825	36
585	20230612	105800	130323605	2830	2830	2830	2830	0
586	20230612	105700	130323605	2830	2830	2830	2830	196
587	20230612	105600	129768925	2830	2830	2830	2830	0
588	20230612	105500	129768925	2830	2830	2830	2830	0
589	20230612	105400	129768925	2830	2830	2830	2830	0
590	20230612	105300	129768925	2830	2830	2830	2830	15
591	20230612	105200	129726475	2835	2835	2835	2830	4
592	20230612	105100	129715145	2835	2835	2835	2835	0
593	20230612	105000	129715145	2835	2835	2835	2835	12
594	20230612	104900	129681125	2835	2835	2835	2835	0
595	20230612	104800	129681125	2835	2835	2835	2835	1
596	20230612	104700	129678290	2835	2835	2835	2835	0
597	20230612	104600	129678290	2835	2835	2835	2835	0
598	20230612	104500	129678290	2835	2835	2835	2835	600
599	20230612	104400	127977290	2830	2830	2830	2830	1
600	20230612	104300	127974460	2820	2820	2820	2820	0
601	20230612	104200	127974460	2820	2820	2820	2820	0
602	20230612	104100	127974460	2820	2820	2820	2820	0
603	20230612	104000	127974460	2820	2820	2820	2820	0
604	20230612	103900	127974460	2820	2820	2820	2820	1424
605	20230612	103800	123958780	2820	2820	2820	2820	0
606	20230612	103700	123958780	2820	2825	2825	2820	1697
607	20230612	103600	119172625	2830	2830	2830	2830	99
608	20230612	103500	118892455	2830	2830	2830	2830	1894
609	20230612	103400	113532435	2835	2835	2835	2835	0
610	20230612	103300	113532435	2835	2835	2835	2835	0
611	20230612	103200	113532435	2835	2835	2835	2835	0
612	20230612	103100	113532435	2835	2835	2835	2835	150
613	20230612	103000	113107185	2835	2835	2835	2835	0
614	20230612	102900	113107185	2835	2835	2835	2835	1
615	20230612	102800	113104350	2835	2835	2835	2835	1
616	20230612	102700	113101515	2835	2835	2835	2835	1000
617	20230612	102600	110266515	2840	2840	2840	2840	0
618	20230612	102500	110266515	2840	2840	2840	2840	15
619	20230612	102400	110223915	2830	2830	2830	2830	0
620	20230612	102300	110223915	2830	2830	2830	2830	0
621	20230612	102200	110223915	2830	2830	2830	2830	20
622	20230612	102100	110167315	2840	2840	2840	2840	100
623	20230612	102000	109883315	2840	2840	2840	2840	0
624	20230612	101900	109883315	2840	2840	2840	2840	2
625	20230612	101800	109877635	2840	2840	2840	2840	0
626	20230612	101700	109877635	2840	2840	2840	2840	0
627	20230612	101600	109877635	2840	2840	2840	2840	0
628	20230612	101500	109877635	2840	2840	2840	2840	0
629	20230612	101400	109877635	2840	2840	2840	2840	2
630	20230612	101300	109871955	2840	2840	2840	2840	0
631	20230612	101200	109871955	2840	2840	2840	2840	0
632	20230612	101100	109871955	2840	2840	2840	2840	1
633	20230612	101000	109869115	2830	2830	2830	2830	0
634	20230612	100900	109869115	2830	2830	2830	2830	41
635	20230612	100800	109753085	2840	2840	2840	2840	0
636	20230612	100700	109753085	2840	2840	2840	2840	0
637	20230612	100600	109753085	2840	2840	2840	2840	0
638	20230612	100500	109753085	2840	2840	2840	2840	10
639	20230612	100400	109724685	2830	2840	2840	2830	21
640	20230612	100300	109665055	2840	2840	2840	2840	20
641	20230612	100200	109608255	2840	2840	2840	2840	379
642	20230612	100100	108531895	2840	2840	2840	2840	0
643	20230612	100000	108531895	2840	2840	2840	2840	23
644	20230612	095900	108466575	2840	2840	2840	2840	244
645	20230612	095800	107773615	2840	2840	2840	2840	1
646	20230612	095700	107770775	2820	2820	2820	2820	0
647	20230612	095600	107770775	2820	2820	2820	2820	1005
648	20230612	095500	104936675	2820	2820	2820	2820	0
649	20230612	095400	104936675	2820	2820	2820	2820	0
650	20230612	095300	104936675	2820	2820	2820	2820	0
651	20230612	095200	104936675	2820	2830	2830	2820	1400
652	20230612	095100	100981720	2830	2830	2830	2830	0
653	20230612	095000	100981720	2830	2835	2835	2830	95
654	20230612	094900	100712860	2830	2830	2830	2830	0
655	20230612	094800	100712860	2830	2835	2835	2830	238
656	20230612	094700	100039270	2840	2840	2840	2840	7
657	20230612	094600	100019390	2840	2840	2840	2840	3
658	20230612	094500	100010870	2850	2850	2850	2850	0
659	20230612	094400	100010870	2850	2850	2850	2850	35
660	20230612	094300	99911120	2850	2850	2850	2850	0
661	20230612	094200	99911120	2850	2850	2850	2850	0
662	20230612	094100	99911120	2850	2850	2850	2850	70
663	20230612	094000	99711620	2850	2850	2850	2850	93
664	20230612	093900	99446570	2850	2850	2850	2850	0
665	20230612	093800	99446570	2850	2835	2850	2835	1052
666	20230612	093700	96463620	2835	2840	2840	2835	250
667	20230612	093600	95754365	2845	2845	2845	2845	0
668	20230612	093500	95754365	2845	2840	2845	2840	32
669	20230612	093400	95663475	2840	2835	2840	2835	1184
670	20230612	093300	92300930	2830	2830	2830	2830	1600
671	20230612	093200	87772930	2830	2820	2830	2820	23
672	20230612	093100	87708020	2820	2820	2820	2820	0
673	20230612	093000	87708020	2820	2820	2820	2820	479
674	20230612	092900	86357240	2820	2820	2820	2820	0
675	20230612	092800	86357240	2820	2820	2820	2820	710
676	20230612	092700	84355040	2815	2820	2820	2815	122
677	20230612	092600	84011510	2815	2815	2815	2815	0
678	20230612	092500	84011510	2815	2815	2815	2815	0
679	20230612	092400	84011510	2815	2820	2820	2815	318
680	20230612	092300	83115050	2820	2830	2830	2820	74
681	20230612	092200	82906110	2835	2835	2835	2835	0
682	20230612	092100	82906110	2835	2835	2835	2835	1
683	20230612	092000	82903275	2815	2830	2830	2815	4822
684	20230612	091900	69291630	2840	2840	2840	2840	0
685	20230612	091800	69291630	2840	2840	2840	2840	0
686	20230612	091700	69291630	2840	2840	2840	2840	0
687	20230612	091600	69291630	2840	2840	2840	2840	25
688	20230612	091500	69220630	2830	2840	2840	2830	645
689	20230612	091400	67395270	2835	2835	2835	2835	1
690	20230612	091300	67392435	2825	2825	2825	2825	3062
691	20230612	091200	58742285	2825	2830	2830	2825	781
692	20230612	091100	56535745	2825	2830	2830	2825	1857
693	20230612	091000	51280440	2830	2830	2830	2830	1030
694	20230612	090900	48365540	2830	2835	2835	2830	3000
695	20230612	090800	39875195	2835	2830	2835	2830	1742
696	20230612	090700	34940870	2825	2840	2840	2810	7336
697	20230612	090600	14173450	2845	2850	2850	2845	2080
698	20230612	090500	8255565	2860	2860	2860	2860	0
699	20230612	090400	8255565	2860	2865	2865	2860	207
700	20230612	090300	7662795	2865	2865	2865	2865	2
701	20230612	090200	7657065	2865	2865	2865	2865	707
702	20230612	090100	5631510	2865	2855	2865	2855	1158
703	20230612	090000	2324450	2855	2845	2855	2845	817