KissMeData/019990/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204000	289332240	8920	8920	8920	8920	1427
3	20230612	203900	289332240	8920	8920	8920	8920	0
4	20230612	203800	289332240	8920	8920	8920	8920	0
5	20230612	203700	289332240	8920	8920	8920	8920	0
6	20230612	203600	289332240	8920	8920	8920	8920	0
7	20230612	203500	289332240	8920	8920	8920	8920	0
8	20230612	203400	289332240	8920	8920	8920	8920	0
9	20230612	203300	289332240	8920	8920	8920	8920	0
10	20230612	203200	289332240	8920	8920	8920	8920	0
11	20230612	203100	289332240	8920	8920	8920	8920	0
12	20230612	203000	289332240	8920	8920	8920	8920	0
13	20230612	202900	289332240	8920	8920	8920	8920	0
14	20230612	202800	289332240	8920	8920	8920	8920	0
15	20230612	202700	289332240	8920	8920	8920	8920	0
16	20230612	202600	289332240	8920	8920	8920	8920	0
17	20230612	202500	289332240	8920	8920	8920	8920	0
18	20230612	202400	289332240	8920	8920	8920	8920	0
19	20230612	202300	289332240	8920	8920	8920	8920	0
20	20230612	202200	289332240	8920	8920	8920	8920	0
21	20230612	202100	289332240	8920	8920	8920	8920	0
22	20230612	202000	289332240	8920	8920	8920	8920	0
23	20230612	201900	289332240	8920	8920	8920	8920	0
24	20230612	201800	289332240	8920	8920	8920	8920	0
25	20230612	201700	289332240	8920	8920	8920	8920	0
26	20230612	201600	289332240	8920	8920	8920	8920	0
27	20230612	201500	289332240	8920	8920	8920	8920	0
28	20230612	201400	289332240	8920	8920	8920	8920	0
29	20230612	201300	289332240	8920	8920	8920	8920	0
30	20230612	201200	289332240	8920	8920	8920	8920	0
31	20230612	201100	289332240	8920	8920	8920	8920	0
32	20230612	201000	289332240	8920	8920	8920	8920	1427
33	20230612	200900	289332240	8920	8920	8920	8920	0
34	20230612	200800	289332240	8920	8920	8920	8920	0
35	20230612	200700	289332240	8920	8920	8920	8920	0
36	20230612	200600	289332240	8920	8920	8920	8920	0
37	20230612	200500	289332240	8920	8920	8920	8920	0
38	20230612	200400	289332240	8920	8920	8920	8920	0
39	20230612	200300	289332240	8920	8920	8920	8920	0
40	20230612	200200	289332240	8920	8920	8920	8920	0
41	20230612	200100	289332240	8920	8920	8920	8920	0
42	20230612	200000	289332240	8920	8920	8920	8920	0
43	20230612	195900	289332240	8920	8920	8920	8920	0
44	20230612	195800	289332240	8920	8920	8920	8920	0
45	20230612	195700	289332240	8920	8920	8920	8920	0
46	20230612	195600	289332240	8920	8920	8920	8920	0
47	20230612	195500	289332240	8920	8920	8920	8920	0
48	20230612	195400	289332240	8920	8920	8920	8920	0
49	20230612	195300	289332240	8920	8920	8920	8920	0
50	20230612	195200	289332240	8920	8920	8920	8920	0
51	20230612	195100	289332240	8920	8920	8920	8920	0
52	20230612	195000	289332240	8920	8920	8920	8920	0
53	20230612	194900	289332240	8920	8920	8920	8920	0
54	20230612	194800	289332240	8920	8920	8920	8920	0
55	20230612	194700	289332240	8920	8920	8920	8920	0
56	20230612	194600	289332240	8920	8920	8920	8920	0
57	20230612	194500	289332240	8920	8920	8920	8920	0
58	20230612	194400	289332240	8920	8920	8920	8920	0
59	20230612	194300	289332240	8920	8920	8920	8920	0
60	20230612	194200	289332240	8920	8920	8920	8920	0
61	20230612	194100	289332240	8920	8920	8920	8920	0
62	20230612	194000	289332240	8920	8920	8920	8920	1427
63	20230612	193900	289332240	8920	8920	8920	8920	0
64	20230612	193800	289332240	8920	8920	8920	8920	0
65	20230612	193700	289332240	8920	8920	8920	8920	0
66	20230612	193600	289332240	8920	8920	8920	8920	0
67	20230612	193500	289332240	8920	8920	8920	8920	0
68	20230612	193400	289332240	8920	8920	8920	8920	0
69	20230612	193300	289332240	8920	8920	8920	8920	0
70	20230612	193200	289332240	8920	8920	8920	8920	0
71	20230612	193100	289332240	8920	8920	8920	8920	0
72	20230612	193000	289332240	8920	8920	8920	8920	0
73	20230612	192900	289332240	8920	8920	8920	8920	0
74	20230612	192800	289332240	8920	8920	8920	8920	0
75	20230612	192700	289332240	8920	8920	8920	8920	0
76	20230612	192600	289332240	8920	8920	8920	8920	0
77	20230612	192500	289332240	8920	8920	8920	8920	0
78	20230612	192400	289332240	8920	8920	8920	8920	0
79	20230612	192300	289332240	8920	8920	8920	8920	0
80	20230612	192200	289332240	8920	8920	8920	8920	0
81	20230612	192100	289332240	8920	8920	8920	8920	0
82	20230612	192000	289332240	8920	8920	8920	8920	0
83	20230612	191900	289332240	8920	8920	8920	8920	0
84	20230612	191800	289332240	8920	8920	8920	8920	0
85	20230612	191700	289332240	8920	8920	8920	8920	0
86	20230612	191600	289332240	8920	8920	8920	8920	0
87	20230612	191500	289332240	8920	8920	8920	8920	0
88	20230612	191400	289332240	8920	8920	8920	8920	0
89	20230612	191300	289332240	8920	8920	8920	8920	0
90	20230612	191200	289332240	8920	8920	8920	8920	0
91	20230612	191100	289332240	8920	8920	8920	8920	0
92	20230612	191000	289332240	8920	8920	8920	8920	1427
93	20230612	190900	289332240	8920	8920	8920	8920	0
94	20230612	190800	289332240	8920	8920	8920	8920	0
95	20230612	190700	289332240	8920	8920	8920	8920	0
96	20230612	190600	289332240	8920	8920	8920	8920	0
97	20230612	190500	289332240	8920	8920	8920	8920	0
98	20230612	190400	289332240	8920	8920	8920	8920	0
99	20230612	190300	289332240	8920	8920	8920	8920	0
100	20230612	190200	289332240	8920	8920	8920	8920	0
101	20230612	190100	289332240	8920	8920	8920	8920	0
102	20230612	190000	289332240	8920	8920	8920	8920	0
103	20230612	185900	289332240	8920	8920	8920	8920	0
104	20230612	185800	289332240	8920	8920	8920	8920	0
105	20230612	185700	289332240	8920	8920	8920	8920	0
106	20230612	185600	289332240	8920	8920	8920	8920	0
107	20230612	185500	289332240	8920	8920	8920	8920	0
108	20230612	185400	289332240	8920	8920	8920	8920	0
109	20230612	185300	289332240	8920	8920	8920	8920	0
110	20230612	185200	289332240	8920	8920	8920	8920	0
111	20230612	185100	289332240	8920	8920	8920	8920	0
112	20230612	185000	289332240	8920	8920	8920	8920	0
113	20230612	184900	289332240	8920	8920	8920	8920	0
114	20230612	184800	289332240	8920	8920	8920	8920	0
115	20230612	184700	289332240	8920	8920	8920	8920	0
116	20230612	184600	289332240	8920	8920	8920	8920	0
117	20230612	184500	289332240	8920	8920	8920	8920	0
118	20230612	184400	289332240	8920	8920	8920	8920	0
119	20230612	184300	289332240	8920	8920	8920	8920	0
120	20230612	184200	289332240	8920	8920	8920	8920	0
121	20230612	184100	289332240	8920	8920	8920	8920	0
122	20230612	184000	289332240	8920	8920	8920	8920	1427
123	20230612	183900	289332240	8920	8920	8920	8920	0
124	20230612	183800	289332240	8920	8920	8920	8920	0
125	20230612	183700	289332240	8920	8920	8920	8920	0
126	20230612	183600	289332240	8920	8920	8920	8920	0
127	20230612	183500	289332240	8920	8920	8920	8920	0
128	20230612	183400	289332240	8920	8920	8920	8920	0
129	20230612	183300	289332240	8920	8920	8920	8920	0
130	20230612	183200	289332240	8920	8920	8920	8920	0
131	20230612	183100	289332240	8920	8920	8920	8920	0
132	20230612	183000	289332240	8920	8920	8920	8920	0
133	20230612	182900	289332240	8920	8920	8920	8920	0
134	20230612	182800	289332240	8920	8920	8920	8920	0
135	20230612	182700	289332240	8920	8920	8920	8920	0
136	20230612	182600	289332240	8920	8920	8920	8920	0
137	20230612	182500	289332240	8920	8920	8920	8920	0
138	20230612	182400	289332240	8920	8920	8920	8920	0
139	20230612	182300	289332240	8920	8920	8920	8920	0
140	20230612	182200	289332240	8920	8920	8920	8920	0
141	20230612	182100	289332240	8920	8920	8920	8920	0
142	20230612	182000	289332240	8920	8920	8920	8920	0
143	20230612	181900	289332240	8920	8920	8920	8920	0
144	20230612	181800	289332240	8920	8920	8920	8920	0
145	20230612	181700	289332240	8920	8920	8920	8920	0
146	20230612	181600	289332240	8920	8920	8920	8920	0
147	20230612	181500	289332240	8920	8920	8920	8920	0
148	20230612	181400	289332240	8920	8920	8920	8920	0
149	20230612	181300	289332240	8920	8920	8920	8920	0
150	20230612	181200	289332240	8920	8920	8920	8920	0
151	20230612	181100	289332240	8920	8920	8920	8920	0
152	20230612	181000	289332240	8920	8920	8920	8920	1427
153	20230612	180900	289332240	8920	8920	8920	8920	0
154	20230612	180800	289332240	8920	8920	8920	8920	0
155	20230612	180700	289332240	8920	8920	8920	8920	0
156	20230612	180600	289332240	8920	8920	8920	8920	0
157	20230612	180500	289332240	8920	8920	8920	8920	0
158	20230612	180400	289332240	8920	8920	8920	8920	0
159	20230612	180300	289332240	8920	8920	8920	8920	0
160	20230612	180200	289332240	8920	8920	8920	8920	0
161	20230612	180100	289332240	8920	8920	8920	8920	0
162	20230612	180000	289332240	8920	8920	8920	8920	0
163	20230612	175900	289332240	8920	8920	8920	8920	0
164	20230612	175800	289332240	8920	8920	8920	8920	0
165	20230612	175700	289332240	8920	8920	8920	8920	0
166	20230612	175600	289332240	8920	8920	8920	8920	0
167	20230612	175500	289332240	8920	8920	8920	8920	0
168	20230612	175400	289332240	8920	8920	8920	8920	0
169	20230612	175300	289332240	8920	8920	8920	8920	0
170	20230612	175200	289332240	8920	8920	8920	8920	0
171	20230612	175100	289332240	8920	8920	8920	8920	0
172	20230612	175000	289332240	8920	8920	8920	8920	0
173	20230612	174900	289332240	8920	8920	8920	8920	0
174	20230612	174800	289332240	8920	8920	8920	8920	0
175	20230612	174700	289332240	8920	8920	8920	8920	0
176	20230612	174600	289332240	8920	8920	8920	8920	0
177	20230612	174500	289332240	8920	8920	8920	8920	0
178	20230612	174400	289332240	8920	8920	8920	8920	0
179	20230612	174300	289332240	8920	8920	8920	8920	0
180	20230612	174200	289332240	8920	8920	8920	8920	0
181	20230612	174100	289332240	8920	8920	8920	8920	0
182	20230612	174000	289332240	8920	8920	8920	8920	1427
183	20230612	173900	289332240	8920	8920	8920	8920	0
184	20230612	173800	289332240	8920	8920	8920	8920	0
185	20230612	173700	289332240	8920	8920	8920	8920	0
186	20230612	173600	289332240	8920	8920	8920	8920	0
187	20230612	173500	289332240	8920	8920	8920	8920	0
188	20230612	173400	289332240	8920	8920	8920	8920	0
189	20230612	173300	289332240	8920	8920	8920	8920	0
190	20230612	173200	289332240	8920	8920	8920	8920	0
191	20230612	173100	289332240	8920	8920	8920	8920	0
192	20230612	173000	289332240	8920	8920	8920	8920	0
193	20230612	172900	289332240	8920	8920	8920	8920	0
194	20230612	172800	289332240	8920	8920	8920	8920	0
195	20230612	172700	289332240	8920	8920	8920	8920	0
196	20230612	172600	289332240	8920	8920	8920	8920	0
197	20230612	172500	289332240	8920	8920	8920	8920	0
198	20230612	172400	289332240	8920	8920	8920	8920	0
199	20230612	172300	289332240	8920	8920	8920	8920	0
200	20230612	172200	289332240	8920	8920	8920	8920	0
201	20230612	172100	289332240	8920	8920	8920	8920	0
202	20230612	172000	289332240	8920	8920	8920	8920	0
203	20230612	171900	289332240	8920	8920	8920	8920	0
204	20230612	171800	289332240	8920	8920	8920	8920	0
205	20230612	171700	289332240	8920	8920	8920	8920	0
206	20230612	171600	289332240	8920	8920	8920	8920	0
207	20230612	171500	289332240	8920	8920	8920	8920	0
208	20230612	171400	289332240	8920	8920	8920	8920	0
209	20230612	171300	289332240	8920	8920	8920	8920	0
210	20230612	171200	289332240	8920	8920	8920	8920	0
211	20230612	171100	289332240	8920	8920	8920	8920	0
212	20230612	171000	289332240	8920	8920	8920	8920	1427
213	20230612	170900	289332240	8920	8920	8920	8920	0
214	20230612	170800	289332240	8920	8920	8920	8920	0
215	20230612	170700	289332240	8920	8920	8920	8920	0
216	20230612	170600	289332240	8920	8920	8920	8920	0
217	20230612	170500	289332240	8920	8920	8920	8920	0
218	20230612	170400	289332240	8920	8920	8920	8920	0
219	20230612	170300	289332240	8920	8920	8920	8920	0
220	20230612	170200	289332240	8920	8920	8920	8920	0
221	20230612	170100	289332240	8920	8920	8920	8920	0
222	20230612	170000	289332240	8920	8920	8920	8920	0
223	20230612	165900	289332240	8920	8920	8920	8920	0
224	20230612	165800	289332240	8920	8920	8920	8920	0
225	20230612	165700	289332240	8920	8920	8920	8920	0
226	20230612	165600	289332240	8920	8920	8920	8920	0
227	20230612	165500	289332240	8920	8920	8920	8920	0
228	20230612	165400	289332240	8920	8920	8920	8920	0
229	20230612	165300	289332240	8920	8920	8920	8920	0
230	20230612	165200	289332240	8920	8920	8920	8920	0
231	20230612	165100	289332240	8920	8920	8920	8920	0
232	20230612	165000	289332240	8920	8920	8920	8920	0
233	20230612	164900	289332240	8920	8920	8920	8920	0
234	20230612	164800	289332240	8920	8920	8920	8920	0
235	20230612	164700	289332240	8920	8920	8920	8920	0
236	20230612	164600	289332240	8920	8920	8920	8920	0
237	20230612	164500	289332240	8920	8920	8920	8920	0
238	20230612	164400	289332240	8920	8920	8920	8920	0
239	20230612	164300	289332240	8920	8920	8920	8920	0
240	20230612	164200	289332240	8920	8920	8920	8920	0
241	20230612	164100	289332240	8920	8920	8920	8920	0
242	20230612	164000	289332240	8920	8920	8920	8920	1427
243	20230612	163900	289332240	8920	8920	8920	8920	0
244	20230612	163800	289332240	8920	8920	8920	8920	0
245	20230612	163700	289332240	8920	8920	8920	8920	0
246	20230612	163600	289332240	8920	8920	8920	8920	0
247	20230612	163500	289332240	8920	8920	8920	8920	0
248	20230612	163400	289332240	8920	8920	8920	8920	0
249	20230612	163300	289332240	8920	8920	8920	8920	0
250	20230612	163200	289332240	8920	8920	8920	8920	0
251	20230612	163100	289332240	8920	8920	8920	8920	0
252	20230612	163000	289332240	8920	8920	8920	8920	0
253	20230612	162900	289332240	8920	8920	8920	8920	0
254	20230612	162800	289332240	8920	8920	8920	8920	0
255	20230612	162700	289332240	8920	8920	8920	8920	0
256	20230612	162600	289332240	8920	8920	8920	8920	0
257	20230612	162500	289332240	8920	8920	8920	8920	0
258	20230612	162400	289332240	8920	8920	8920	8920	0
259	20230612	162300	289332240	8920	8920	8920	8920	0
260	20230612	162200	289332240	8920	8920	8920	8920	0
261	20230612	162100	289332240	8920	8920	8920	8920	0
262	20230612	162000	289332240	8920	8920	8920	8920	0
263	20230612	161900	289332240	8920	8920	8920	8920	0
264	20230612	161800	289332240	8920	8920	8920	8920	0
265	20230612	161700	289332240	8920	8920	8920	8920	0
266	20230612	161600	289332240	8920	8920	8920	8920	0
267	20230612	161500	289332240	8920	8920	8920	8920	0
268	20230612	161400	289332240	8920	8920	8920	8920	0
269	20230612	161300	289332240	8920	8920	8920	8920	0
270	20230612	161200	289332240	8920	8920	8920	8920	0
271	20230612	161100	289332240	8920	8920	8920	8920	0
272	20230612	161000	289332240	8920	8920	8920	8920	1427
273	20230612	160900	289332240	8920	8920	8920	8920	0
274	20230612	160800	289332240	8920	8920	8920	8920	0
275	20230612	160700	289332240	8920	8920	8920	8920	0
276	20230612	160600	289332240	8920	8920	8920	8920	0
277	20230612	160500	289332240	8920	8920	8920	8920	0
278	20230612	160400	289332240	8920	8920	8920	8920	0
279	20230612	160300	289332240	8920	8920	8920	8920	0
280	20230612	160200	289332240	8920	8920	8920	8920	0
281	20230612	160100	289332240	8920	8920	8920	8920	0
282	20230612	160000	289332240	8920	8920	8920	8920	0
283	20230612	155900	289332240	8920	8920	8920	8920	0
284	20230612	155800	289332240	8920	8920	8920	8920	0
285	20230612	155700	289332240	8920	8920	8920	8920	0
286	20230612	155600	289332240	8920	8920	8920	8920	0
287	20230612	155500	289332240	8920	8920	8920	8920	0
288	20230612	155400	289332240	8920	8920	8920	8920	0
289	20230612	155300	289332240	8920	8920	8920	8920	0
290	20230612	155200	289332240	8920	8920	8920	8920	0
291	20230612	155100	289332240	8920	8920	8920	8920	0
292	20230612	155000	289332240	8920	8920	8920	8920	0
293	20230612	154900	289332240	8920	8920	8920	8920	0
294	20230612	154800	289332240	8920	8920	8920	8920	0
295	20230612	154700	289332240	8920	8920	8920	8920	0
296	20230612	154600	289332240	8920	8920	8920	8920	0
297	20230612	154500	289332240	8920	8920	8920	8920	0
298	20230612	154400	289332240	8920	8920	8920	8920	0
299	20230612	154300	289332240	8920	8920	8920	8920	0
300	20230612	154200	289332240	8920	8920	8920	8920	0
301	20230612	154100	289332240	8920	8920	8920	8920	0
302	20230612	154000	289332240	8920	8920	8920	8920	1427
303	20230612	153900	289332240	8920	8920	8920	8920	0
304	20230612	153800	289332240	8920	8920	8920	8920	0
305	20230612	153700	289332240	8920	8920	8920	8920	0
306	20230612	153600	289332240	8920	8920	8920	8920	0
307	20230612	153500	289332240	8920	8920	8920	8920	0
308	20230612	153400	289332240	8920	8920	8920	8920	0
309	20230612	153300	289332240	8920	8920	8920	8920	0
310	20230612	153200	289332240	8920	8920	8920	8920	0
311	20230612	153100	289332240	8920	8920	8920	8920	0
312	20230612	153000	289332240	8920	8920	8920	8920	1427
313	20230612	152900	276603400	8980	8980	8980	8980	0
314	20230612	152800	276603400	8980	8980	8980	8980	0
315	20230612	152700	276603400	8980	8980	8980	8980	0
316	20230612	152600	276603400	8980	8980	8980	8980	0
317	20230612	152500	276603400	8980	8980	8980	8980	0
318	20230612	152400	276603400	8980	8980	8980	8980	0
319	20230612	152300	276603400	8980	8980	8980	8980	0
320	20230612	152200	276603400	8980	8980	8980	8980	0
321	20230612	152100	276603400	8980	8980	8980	8980	0
322	20230612	152000	276603400	8980	8980	8980	8980	0
323	20230612	151900	276603400	8980	8950	8980	8950	180
324	20230612	151800	274992370	8990	8990	8990	8990	0
325	20230612	151700	274992370	8990	8990	8990	8990	0
326	20230612	151600	274992370	8990	8990	8990	8990	11
327	20230612	151500	274893480	8940	8940	8940	8940	70
328	20230612	151400	274267680	8990	8990	8990	8970	18
329	20230612	151300	274106180	8970	8970	8970	8970	2
330	20230612	151200	274088240	8970	8970	8970	8970	12
331	20230612	151100	273980600	8970	8960	8970	8960	482
332	20230612	151000	269659230	8960	8920	8960	8920	292
333	20230612	150900	267054550	8910	8980	8980	8910	1495
334	20230612	150800	253711070	8980	8980	8980	8980	1
335	20230612	150700	253702090	9000	9000	9000	9000	0
336	20230612	150600	253702090	9000	9000	9000	9000	100
337	20230612	150500	252802090	9000	9000	9000	9000	3
338	20230612	150400	252775090	9020	9020	9020	9020	0
339	20230612	150300	252775090	9020	9020	9020	9020	0
340	20230612	150200	252775090	9020	9020	9020	9020	0
341	20230612	150100	252775090	9020	9020	9020	9020	0
342	20230612	150000	252775090	9020	9010	9020	9010	200
343	20230612	145900	250971100	9030	8980	9030	8970	65
344	20230612	145800	250387450	9030	9030	9030	9030	0
345	20230612	145700	250387450	9030	9030	9030	9030	0
346	20230612	145600	250387450	9030	9030	9030	9030	0
347	20230612	145500	250387450	9030	9030	9030	9030	0
348	20230612	145400	250387450	9030	9030	9030	9030	0
349	20230612	145300	250387450	9030	9030	9030	9030	50
350	20230612	145200	249935950	9040	9040	9040	9040	0
351	20230612	145100	249935950	9040	9020	9040	9020	2001
352	20230612	145000	231867890	9020	9020	9020	9020	0
353	20230612	144900	231867890	9020	9020	9020	9020	5
354	20230612	144800	231822790	8980	8980	8980	8980	0
355	20230612	144700	231822790	8980	8980	8980	8980	0
356	20230612	144600	231822790	8980	8980	8980	8980	24
357	20230612	144500	231607270	8980	8980	8980	8980	0
358	20230612	144400	231607270	8980	8980	8980	8980	0
359	20230612	144300	231607270	8980	8980	8980	8980	0
360	20230612	144200	231607270	8980	8980	8980	8980	36
361	20230612	144100	231283990	9000	9000	9000	9000	0
362	20230612	144000	231283990	9000	9000	9000	9000	10
363	20230612	143900	231193990	9030	9030	9030	9030	0
364	20230612	143800	231193990	9030	9030	9030	9030	0
365	20230612	143700	231193990	9030	9030	9030	9030	0
366	20230612	143600	231193990	9030	9030	9030	9030	0
367	20230612	143500	231193990	9030	9030	9030	9030	0
368	20230612	143400	231193990	9030	9030	9030	9030	16
369	20230612	143300	231049510	9030	9030	9030	9030	24
370	20230612	143200	230832790	9050	9050	9050	9050	0
371	20230612	143100	230832790	9050	9050	9050	9050	0
372	20230612	143000	230832790	9050	9050	9050	9050	0
373	20230612	142900	230832790	9050	9050	9050	9050	0
374	20230612	142800	230832790	9050	9050	9050	9050	0
375	20230612	142700	230832790	9050	9050	9050	9050	0
376	20230612	142600	230832790	9050	9050	9050	9050	5
377	20230612	142500	230787540	9060	9060	9060	9060	0
378	20230612	142400	230787540	9060	9060	9060	9060	0
379	20230612	142300	230787540	9060	9060	9060	9060	0
380	20230612	142200	230787540	9060	9050	9060	9050	2
381	20230612	142100	230769430	9000	9000	9000	9000	10
382	20230612	142000	230679430	9000	9000	9000	9000	330
383	20230612	141900	227709430	8970	8970	8970	8970	0
384	20230612	141800	227709430	8970	9030	9050	8970	1566
385	20230612	141700	213559110	9030	9030	9030	9030	0
386	20230612	141600	213559110	9030	9030	9030	9030	200
387	20230612	141500	211753110	9020	9010	9020	9010	1976
388	20230612	141400	193939470	9010	9000	9010	9000	47
389	20230612	141300	193516070	9010	8970	9010	8970	1308
390	20230612	141200	181762650	8970	8970	8970	8970	0
391	20230612	141100	181762650	8970	8970	8970	8970	2
392	20230612	141000	181744710	8970	8970	8970	8970	0
393	20230612	140900	181744710	8970	8970	8970	8970	0
394	20230612	140800	181744710	8970	8970	8970	8970	0
395	20230612	140700	181744710	8970	8970	8970	8970	0
396	20230612	140600	181744710	8970	8970	8970	8970	5
397	20230612	140500	181699860	8950	8950	8950	8950	10
398	20230612	140400	181610360	8970	8970	8970	8970	0
399	20230612	140300	181610360	8970	8970	8970	8970	0
400	20230612	140200	181610360	8970	8970	8970	8970	100
401	20230612	140100	180713360	8970	8970	8970	8970	5
402	20230612	140000	180668510	8920	8920	8920	8920	0
403	20230612	135900	180668510	8920	8920	8920	8920	0
404	20230612	135800	180668510	8920	8930	8930	8920	331
405	20230612	135700	177715490	8940	8940	8940	8940	6
406	20230612	135600	177661850	8950	8950	8950	8950	0
407	20230612	135500	177661850	8950	8950	8950	8950	0
408	20230612	135400	177661850	8950	8950	8950	8950	0
409	20230612	135300	177661850	8950	8950	8950	8950	2
410	20230612	135200	177643950	8950	8950	8950	8950	0
411	20230612	135100	177643950	8950	8950	8950	8950	2
412	20230612	135000	177626050	9000	9000	9000	9000	0
413	20230612	134900	177626050	9000	9000	9000	9000	0
414	20230612	134800	177626050	9000	9000	9000	9000	0
415	20230612	134700	177626050	9000	9000	9000	9000	0
416	20230612	134600	177626050	9000	9000	9000	9000	0
417	20230612	134500	177626050	9000	9000	9000	9000	0
418	20230612	134400	177626050	9000	9000	9000	9000	0
419	20230612	134300	177626050	9000	9000	9000	9000	0
420	20230612	134200	177626050	9000	9000	9000	9000	0
421	20230612	134100	177626050	9000	9000	9000	9000	0
422	20230612	134000	177626050	9000	9000	9000	9000	0
423	20230612	133900	177626050	9000	9000	9000	9000	0
424	20230612	133800	177626050	9000	9000	9000	9000	0
425	20230612	133700	177626050	9000	8990	9000	8990	8
426	20230612	133600	177554060	8980	8980	8980	8980	0
427	20230612	133500	177554060	8980	8980	8980	8980	0
428	20230612	133400	177554060	8980	8980	8980	8980	0
429	20230612	133300	177554060	8980	8980	8980	8980	264
430	20230612	133200	175183340	8980	8980	8980	8980	34
431	20230612	133100	174878020	8980	8980	8980	8980	0
432	20230612	133000	174878020	8980	8980	8980	8980	0
433	20230612	132900	174878020	8980	8980	8980	8980	0
434	20230612	132800	174878020	8980	8980	8980	8980	0
435	20230612	132700	174878020	8980	8980	8980	8980	0
436	20230612	132600	174878020	8980	8970	8980	8970	101
437	20230612	132500	173971330	8970	8970	8970	8970	3
438	20230612	132400	173944420	8970	8970	8970	8970	20
439	20230612	132300	173765020	8970	8970	8970	8970	0
440	20230612	132200	173765020	8970	8970	8970	8970	0
441	20230612	132100	173765020	8970	8970	8970	8970	0
442	20230612	132000	173765020	8970	8970	8970	8970	0
443	20230612	131900	173765020	8970	8970	8970	8970	0
444	20230612	131800	173765020	8970	8970	8970	8970	0
445	20230612	131700	173765020	8970	8970	8970	8970	1
446	20230612	131600	173756050	8970	8970	8970	8970	0
447	20230612	131500	173756050	8970	8970	8970	8970	1
448	20230612	131400	173747080	8960	8960	8960	8960	3
449	20230612	131300	173720200	8960	8960	8960	8960	0
450	20230612	131200	173720200	8960	8960	8960	8960	0
451	20230612	131100	173720200	8960	8970	8970	8960	5
452	20230612	131000	173675390	8970	8970	8970	8970	1
453	20230612	130900	173666420	8910	8910	8910	8910	0
454	20230612	130800	173666420	8910	8910	8910	8910	0
455	20230612	130700	173666420	8910	8950	8950	8910	460
456	20230612	130600	169560100	8970	8970	8970	8970	0
457	20230612	130500	169560100	8970	8970	8970	8970	44
458	20230612	130400	169165420	8970	8970	8970	8970	0
459	20230612	130300	169165420	8970	8970	8970	8970	0
460	20230612	130200	169165420	8970	8970	8970	8970	0
461	20230612	130100	169165420	8970	8970	8970	8970	0
462	20230612	130000	169165420	8970	8970	8970	8970	61
463	20230612	125900	168618250	8970	8970	8970	8970	0
464	20230612	125800	168618250	8970	8970	8970	8970	5
465	20230612	125700	168573400	8950	8950	8950	8950	0
466	20230612	125600	168573400	8950	8950	8950	8950	0
467	20230612	125500	168573400	8950	8950	8950	8950	0
468	20230612	125400	168573400	8950	8950	8950	8950	98
469	20230612	125300	167696300	8930	8930	8930	8930	0
470	20230612	125200	167696300	8930	8930	8930	8930	0
471	20230612	125100	167696300	8930	8950	8950	8930	201
472	20230612	125000	165901350	8930	8930	8930	8930	0
473	20230612	124900	165901350	8930	8930	8930	8930	0
474	20230612	124800	165901350	8930	8930	8930	8930	13
475	20230612	124700	165785260	8950	8950	8950	8950	0
476	20230612	124600	165785260	8950	8950	8950	8950	0
477	20230612	124500	165785260	8950	8950	8950	8950	0
478	20230612	124400	165785260	8950	8950	8950	8950	0
479	20230612	124300	165785260	8950	8950	8950	8950	0
480	20230612	124200	165785260	8950	8950	8950	8950	1
481	20230612	124100	165776310	8920	8920	8920	8920	0
482	20230612	124000	165776310	8920	8930	8930	8920	80
483	20230612	123900	165062660	8950	8950	8950	8950	100
484	20230612	123800	164167660	8970	8970	8970	8970	1
485	20230612	123700	164158690	8970	8970	8970	8970	14
486	20230612	123600	164033110	8970	8970	8970	8970	86
487	20230612	123500	163261690	8970	8970	8970	8970	0
488	20230612	123400	163261690	8970	8970	8970	8970	2
489	20230612	123300	163243750	8970	8970	8970	8970	0
490	20230612	123200	163243750	8970	8970	8970	8970	0
491	20230612	123100	163243750	8970	8970	8970	8970	0
492	20230612	123000	163243750	8970	8950	8970	8950	224
493	20230612	122900	161236510	8920	8940	8940	8920	100
494	20230612	122800	160343660	8950	8950	8950	8950	1
495	20230612	122700	160334710	8950	8950	8950	8950	12
496	20230612	122600	160227310	8950	8950	8950	8950	1
497	20230612	122500	160218360	8940	8940	8940	8940	7
498	20230612	122400	160155780	8940	8940	8940	8930	30
499	20230612	122300	159887760	8960	8960	8960	8960	0
500	20230612	122200	159887760	8960	8960	8960	8960	3
501	20230612	122100	159860880	8960	8960	8960	8960	0
502	20230612	122000	159860880	8960	8920	8960	8880	644
503	20230612	121900	154137130	8880	8980	8980	8880	5250
504	20230612	121800	107256270	9000	9000	9000	9000	0
505	20230612	121700	107256270	9000	9000	9000	9000	0
506	20230612	121600	107256270	9000	9000	9000	9000	0
507	20230612	121500	107256270	9000	9000	9000	9000	1
508	20230612	121400	107247270	9000	9000	9000	9000	0
509	20230612	121300	107247270	9000	9020	9020	9000	60
510	20230612	121200	106706670	8980	8980	8980	8980	0
511	20230612	121100	106706670	8980	8980	8980	8980	0
512	20230612	121000	106706670	8980	8980	8980	8980	0
513	20230612	120900	106706670	8980	8980	8980	8980	0
514	20230612	120800	106706670	8980	8980	8980	8980	0
515	20230612	120700	106706670	8980	8980	8980	8980	0
516	20230612	120600	106706670	8980	8980	8980	8980	0
517	20230612	120500	106706670	8980	8980	8980	8980	0
518	20230612	120400	106706670	8980	8980	8980	8980	0
519	20230612	120300	106706670	8980	8980	8980	8980	150
520	20230612	120200	105359670	9000	9000	9000	9000	0
521	20230612	120100	105359670	9000	9000	9000	9000	0
522	20230612	120000	105359670	9000	8990	9000	8990	110
523	20230612	115900	104370070	8990	8990	8990	8990	0
524	20230612	115800	104370070	8990	8990	8990	8990	1
525	20230612	115700	104361080	8990	8990	8990	8990	0
526	20230612	115600	104361080	8990	8990	8990	8990	200
527	20230612	115500	102563080	8980	8980	8980	8980	1
528	20230612	115400	102554100	8980	8980	8980	8980	0
529	20230612	115300	102554100	8980	8980	8980	8980	1
530	20230612	115200	102545120	8990	8990	8990	8990	0
531	20230612	115100	102545120	8990	8990	8990	8990	0
532	20230612	115000	102545120	8990	8990	8990	8990	8
533	20230612	114900	102473200	8990	8990	8990	8990	61
534	20230612	114800	101924810	8990	8990	8990	8990	14
535	20230612	114700	101798950	8990	8990	8990	8990	30
536	20230612	114600	101529250	8980	8980	8980	8980	10
537	20230612	114500	101439450	8990	8990	8990	8990	0
538	20230612	114400	101439450	8990	8990	8990	8990	1
539	20230612	114300	101430460	8990	8990	8990	8990	0
540	20230612	114200	101430460	8990	9000	9000	8990	237
541	20230612	114100	99299070	9000	9000	9000	9000	0
542	20230612	114000	99299070	9000	9000	9000	9000	170
543	20230612	113900	97769070	9030	9030	9030	9030	0
544	20230612	113800	97769070	9030	9030	9030	9030	0
545	20230612	113700	97769070	9030	9030	9030	9030	0
546	20230612	113600	97769070	9030	9030	9030	9030	0
547	20230612	113500	97769070	9030	9030	9030	9030	0
548	20230612	113400	97769070	9030	9030	9030	9030	0
549	20230612	113300	97769070	9030	9030	9030	9000	19
550	20230612	113200	97597920	9040	9040	9040	9040	0
551	20230612	113100	97597920	9040	9040	9040	9040	0
552	20230612	113000	97597920	9040	9040	9040	9040	0
553	20230612	112900	97597920	9040	9040	9040	9040	0
554	20230612	112800	97597920	9040	9040	9040	9040	0
555	20230612	112700	97597920	9040	9040	9040	9040	0
556	20230612	112600	97597920	9040	9040	9040	9040	0
557	20230612	112500	97597920	9040	9040	9040	9040	0
558	20230612	112400	97597920	9040	9040	9040	9040	0
559	20230612	112300	97597920	9040	9040	9040	9040	0
560	20230612	112200	97597920	9040	9040	9040	9040	0
561	20230612	112100	97597920	9040	9040	9040	9040	1
562	20230612	112000	97588880	8990	8990	8990	8990	0
563	20230612	111900	97588880	8990	8990	8990	8990	2
564	20230612	111800	97570900	8990	9000	9000	8980	337
565	20230612	111700	94540430	9040	9040	9040	9040	0
566	20230612	111600	94540430	9040	9040	9040	9040	0
567	20230612	111500	94540430	9040	9040	9040	9040	0
568	20230612	111400	94540430	9040	9040	9040	9040	0
569	20230612	111300	94540430	9040	9040	9040	9040	1
570	20230612	111200	94531390	9000	9040	9040	9000	376
571	20230612	111100	91147350	9000	9040	9050	9000	652
572	20230612	111000	85274200	9030	9030	9030	9030	0
573	20230612	110900	85274200	9030	9030	9030	9030	0
574	20230612	110800	85274200	9030	9030	9030	9030	15
575	20230612	110700	85138750	9020	9020	9020	9020	0
576	20230612	110600	85138750	9020	9020	9020	9020	0
577	20230612	110500	85138750	9020	9020	9020	9020	6
578	20230612	110400	85084630	9030	9030	9030	9030	0
579	20230612	110300	85084630	9030	9030	9030	9030	802
580	20230612	110200	77842570	9050	9050	9050	9050	0
581	20230612	110100	77842570	9050	9050	9050	9050	0
582	20230612	110000	77842570	9050	9050	9050	9050	0
583	20230612	105900	77842570	9050	9050	9050	9050	0
584	20230612	105800	77842570	9050	9050	9050	9050	0
585	20230612	105700	77842570	9050	9050	9050	9050	0
586	20230612	105600	77842570	9050	9050	9050	9050	10
587	20230612	105500	77752070	9050	9050	9050	9050	0
588	20230612	105400	77752070	9050	9050	9050	9050	3
589	20230612	105300	77724920	9050	9050	9050	9050	10
590	20230612	105200	77634420	9040	9040	9040	9040	164
591	20230612	105100	76151860	9040	9040	9050	9040	16
592	20230612	105000	76007130	9040	9040	9040	9040	0
593	20230612	104900	76007130	9040	9040	9040	9040	3
594	20230612	104800	75980010	9040	9040	9040	9040	182
595	20230612	104700	74334730	9040	9040	9040	9040	150
596	20230612	104600	72978730	9040	9040	9040	9040	0
597	20230612	104500	72978730	9040	9040	9040	9040	0
598	20230612	104400	72978730	9040	9040	9040	9040	0
599	20230612	104300	72978730	9040	9040	9040	9040	0
600	20230612	104200	72978730	9040	9040	9040	9040	2
601	20230612	104100	72960650	9040	9040	9040	9040	1
602	20230612	104000	72951610	9010	9010	9010	9010	373
603	20230612	103900	69590880	9030	9030	9030	9030	0
604	20230612	103800	69590880	9030	9030	9030	9030	11
605	20230612	103700	69491550	9030	9030	9030	9030	50
606	20230612	103600	69040050	9030	9030	9030	9030	1
607	20230612	103500	69031020	9010	9030	9030	9010	300
608	20230612	103400	66325640	9030	9030	9030	9030	1
609	20230612	103300	66316610	9030	9030	9030	9030	0
610	20230612	103200	66316610	9030	9030	9030	9030	1
611	20230612	103100	66307580	9020	9020	9020	9020	13
612	20230612	103000	66190320	9020	9020	9020	9020	362
613	20230612	102900	62925080	9030	9030	9030	9030	0
614	20230612	102800	62925080	9030	9040	9040	9030	213
615	20230612	102700	61001640	9040	9040	9040	9040	1
616	20230612	102600	60992600	9030	9030	9030	9030	0
617	20230612	102500	60992600	9030	9040	9040	9030	252
618	20230612	102400	58716440	9040	9040	9040	9040	140
619	20230612	102300	57450840	9070	9040	9070	9040	4
620	20230612	102200	57414620	9070	9070	9070	9070	0
621	20230612	102100	57414620	9070	9070	9070	9070	0
622	20230612	102000	57414620	9070	9070	9070	9070	1
623	20230612	101900	57405550	9030	9030	9030	9030	0
624	20230612	101800	57405550	9030	9070	9070	9030	218
625	20230612	101700	55429380	9070	9070	9070	9070	0
626	20230612	101600	55429380	9070	9070	9070	9070	72
627	20230612	101500	54776340	9060	9060	9060	9060	0
628	20230612	101400	54776340	9060	9060	9060	9060	33
629	20230612	101300	54477360	9070	9070	9070	9070	1
630	20230612	101200	54468290	9060	9060	9060	9060	380
631	20230612	101100	51025490	9050	9050	9050	9050	10
632	20230612	101000	50934990	9040	9040	9040	9040	47
633	20230612	100900	50510110	9040	9040	9040	9040	0
634	20230612	100800	50510110	9040	9040	9040	9040	1
635	20230612	100700	50501070	9040	9040	9040	9040	1
636	20230612	100600	50492030	9050	9050	9050	9050	0
637	20230612	100500	50492030	9050	9050	9050	9050	9
638	20230612	100400	50410580	9040	9040	9040	9040	73
639	20230612	100300	49750660	9030	9030	9030	9030	40
640	20230612	100200	49389460	9040	9040	9040	9040	186
641	20230612	100100	47708020	9040	9040	9040	9040	1
642	20230612	100000	47698980	9070	9070	9070	9070	0
643	20230612	095900	47698980	9070	9070	9070	9070	260
644	20230612	095800	45340780	9070	9070	9070	9070	0
645	20230612	095700	45340780	9070	9070	9070	9070	7
646	20230612	095600	45277290	9070	9040	9070	9040	124
647	20230612	095500	44156300	9040	9040	9040	9040	0
648	20230612	095400	44156300	9040	9050	9050	9040	39
649	20230612	095300	43803670	9060	9060	9060	9060	0
650	20230612	095200	43803670	9060	9060	9060	9060	2
651	20230612	095100	43785550	9060	9060	9060	9060	20
652	20230612	095000	43604350	9060	9060	9060	9060	1
653	20230612	094900	43595290	9050	9060	9060	9040	520
654	20230612	094800	38889280	9060	9060	9060	9060	30
655	20230612	094700	38617480	9070	9070	9070	9070	149
656	20230612	094600	37266050	9090	9080	9090	9080	202
657	20230612	094500	35431870	9070	9070	9070	9070	0
658	20230612	094400	35431870	9070	9070	9070	9070	0
659	20230612	094300	35431870	9070	9070	9070	9070	66
660	20230612	094200	34833250	9110	9110	9110	9110	4
661	20230612	094100	34796810	9110	9080	9110	9080	4
662	20230612	094000	34760400	9110	9110	9110	9110	0
663	20230612	093900	34760400	9110	9100	9110	9100	2
664	20230612	093800	34742190	9080	9080	9080	9080	1
665	20230612	093700	34733110	9110	9110	9110	9090	8
666	20230612	093600	34660260	9110	9110	9110	9110	2
667	20230612	093500	34642040	9110	9110	9110	9110	0
668	20230612	093400	34642040	9110	9110	9110	9110	0
669	20230612	093300	34642040	9110	9110	9110	9110	1
670	20230612	093200	34632930	9110	9110	9110	9110	1
671	20230612	093100	34623820	9070	9070	9070	9070	3
672	20230612	093000	34596610	9070	9070	9070	9070	159
673	20230612	092900	33154480	9060	9060	9060	9060	51
674	20230612	092800	32692420	9060	9070	9070	9060	778
675	20230612	092700	25641020	9070	9070	9070	9070	141
676	20230612	092600	24362150	9080	9080	9080	9080	135
677	20230612	092500	23136350	9110	9110	9110	9110	8
678	20230612	092400	23063470	9110	9110	9110	9110	1
679	20230612	092300	23054360	9120	9120	9120	9120	0
680	20230612	092200	23054360	9120	9120	9120	9120	0
681	20230612	092100	23054360	9120	9120	9120	9120	300
682	20230612	092000	20318360	9120	9120	9120	9120	3
683	20230612	091900	20291000	9120	9120	9120	9120	0
684	20230612	091800	20291000	9120	9120	9120	9120	1
685	20230612	091700	20281880	9080	9080	9080	9080	0
686	20230612	091600	20281880	9080	9080	9080	9080	0
687	20230612	091500	20281880	9080	9080	9080	9080	66
688	20230612	091400	19682600	9080	9080	9080	9080	0
689	20230612	091300	19682600	9080	9080	9080	9080	383
690	20230612	091200	16204960	9080	9090	9090	9080	132
691	20230612	091100	15006360	9090	9090	9090	9090	0
692	20230612	091000	15006360	9090	9090	9090	9090	64
693	20230612	090900	14424600	9090	9100	9100	9090	66
694	20230612	090800	13824560	9100	9120	9120	9100	227
695	20230612	090700	11757470	9120	9120	9120	9120	3
696	20230612	090600	11730110	9130	9130	9130	9130	10
697	20230612	090500	11638810	9130	9130	9130	9110	81
698	20230612	090400	10899760	9140	9170	9170	9140	304
699	20230612	090300	8118590	9210	9210	9210	9210	0
700	20230612	090200	8118590	9210	9210	9210	9210	0
701	20230612	090100	8118590	9210	9170	9210	9170	61
702	20230612	090000	7558020	9170	9170	9210	9170	824