KissMeData/311390/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	210200	436867460	8680	8680	8680	8680	3367
3	20230612	210100	436867460	8680	8680	8680	8680	0
4	20230612	210000	436867460	8680	8680	8680	8680	0
5	20230612	205900	436867460	8680	8680	8680	8680	0
6	20230612	205800	436867460	8680	8680	8680	8680	0
7	20230612	205700	436867460	8680	8680	8680	8680	0
8	20230612	205600	436867460	8680	8680	8680	8680	0
9	20230612	205500	436867460	8680	8680	8680	8680	0
10	20230612	205400	436867460	8680	8680	8680	8680	0
11	20230612	205300	436867460	8680	8680	8680	8680	0
12	20230612	205200	436867460	8680	8680	8680	8680	0
13	20230612	205100	436867460	8680	8680	8680	8680	0
14	20230612	205000	436867460	8680	8680	8680	8680	0
15	20230612	204900	436867460	8680	8680	8680	8680	0
16	20230612	204800	436867460	8680	8680	8680	8680	0
17	20230612	204700	436867460	8680	8680	8680	8680	0
18	20230612	204600	436867460	8680	8680	8680	8680	0
19	20230612	204500	436867460	8680	8680	8680	8680	0
20	20230612	204400	436867460	8680	8680	8680	8680	0
21	20230612	204300	436867460	8680	8680	8680	8680	0
22	20230612	204200	436867460	8680	8680	8680	8680	0
23	20230612	204100	436867460	8680	8680	8680	8680	0
24	20230612	204000	436867460	8680	8680	8680	8680	0
25	20230612	203900	436867460	8680	8680	8680	8680	0
26	20230612	203800	436867460	8680	8680	8680	8680	0
27	20230612	203700	436867460	8680	8680	8680	8680	0
28	20230612	203600	436867460	8680	8680	8680	8680	0
29	20230612	203500	436867460	8680	8680	8680	8680	0
30	20230612	203400	436867460	8680	8680	8680	8680	0
31	20230612	203300	436867460	8680	8680	8680	8680	0
32	20230612	203200	436867460	8680	8680	8680	8680	3367
33	20230612	203100	436867460	8680	8680	8680	8680	0
34	20230612	203000	436867460	8680	8680	8680	8680	0
35	20230612	202900	436867460	8680	8680	8680	8680	0
36	20230612	202800	436867460	8680	8680	8680	8680	0
37	20230612	202700	436867460	8680	8680	8680	8680	0
38	20230612	202600	436867460	8680	8680	8680	8680	0
39	20230612	202500	436867460	8680	8680	8680	8680	0
40	20230612	202400	436867460	8680	8680	8680	8680	0
41	20230612	202300	436867460	8680	8680	8680	8680	0
42	20230612	202200	436867460	8680	8680	8680	8680	0
43	20230612	202100	436867460	8680	8680	8680	8680	0
44	20230612	202000	436867460	8680	8680	8680	8680	0
45	20230612	201900	436867460	8680	8680	8680	8680	0
46	20230612	201800	436867460	8680	8680	8680	8680	0
47	20230612	201700	436867460	8680	8680	8680	8680	0
48	20230612	201600	436867460	8680	8680	8680	8680	0
49	20230612	201500	436867460	8680	8680	8680	8680	0
50	20230612	201400	436867460	8680	8680	8680	8680	0
51	20230612	201300	436867460	8680	8680	8680	8680	0
52	20230612	201200	436867460	8680	8680	8680	8680	0
53	20230612	201100	436867460	8680	8680	8680	8680	0
54	20230612	201000	436867460	8680	8680	8680	8680	0
55	20230612	200900	436867460	8680	8680	8680	8680	0
56	20230612	200800	436867460	8680	8680	8680	8680	0
57	20230612	200700	436867460	8680	8680	8680	8680	0
58	20230612	200600	436867460	8680	8680	8680	8680	0
59	20230612	200500	436867460	8680	8680	8680	8680	0
60	20230612	200400	436867460	8680	8680	8680	8680	0
61	20230612	200300	436867460	8680	8680	8680	8680	0
62	20230612	200200	436867460	8680	8680	8680	8680	3367
63	20230612	200100	436867460	8680	8680	8680	8680	0
64	20230612	200000	436867460	8680	8680	8680	8680	0
65	20230612	195900	436867460	8680	8680	8680	8680	0
66	20230612	195800	436867460	8680	8680	8680	8680	0
67	20230612	195700	436867460	8680	8680	8680	8680	0
68	20230612	195600	436867460	8680	8680	8680	8680	0
69	20230612	195500	436867460	8680	8680	8680	8680	0
70	20230612	195400	436867460	8680	8680	8680	8680	0
71	20230612	195300	436867460	8680	8680	8680	8680	0
72	20230612	195200	436867460	8680	8680	8680	8680	0
73	20230612	195100	436867460	8680	8680	8680	8680	0
74	20230612	195000	436867460	8680	8680	8680	8680	0
75	20230612	194900	436867460	8680	8680	8680	8680	0
76	20230612	194800	436867460	8680	8680	8680	8680	0
77	20230612	194700	436867460	8680	8680	8680	8680	0
78	20230612	194600	436867460	8680	8680	8680	8680	0
79	20230612	194500	436867460	8680	8680	8680	8680	0
80	20230612	194400	436867460	8680	8680	8680	8680	0
81	20230612	194300	436867460	8680	8680	8680	8680	0
82	20230612	194200	436867460	8680	8680	8680	8680	0
83	20230612	194100	436867460	8680	8680	8680	8680	0
84	20230612	194000	436867460	8680	8680	8680	8680	0
85	20230612	193900	436867460	8680	8680	8680	8680	0
86	20230612	193800	436867460	8680	8680	8680	8680	0
87	20230612	193700	436867460	8680	8680	8680	8680	0
88	20230612	193600	436867460	8680	8680	8680	8680	0
89	20230612	193500	436867460	8680	8680	8680	8680	0
90	20230612	193400	436867460	8680	8680	8680	8680	0
91	20230612	193300	436867460	8680	8680	8680	8680	0
92	20230612	193200	436867460	8680	8680	8680	8680	3367
93	20230612	193100	436867460	8680	8680	8680	8680	0
94	20230612	193000	436867460	8680	8680	8680	8680	0
95	20230612	192900	436867460	8680	8680	8680	8680	0
96	20230612	192800	436867460	8680	8680	8680	8680	0
97	20230612	192700	436867460	8680	8680	8680	8680	0
98	20230612	192600	436867460	8680	8680	8680	8680	0
99	20230612	192500	436867460	8680	8680	8680	8680	0
100	20230612	192400	436867460	8680	8680	8680	8680	0
101	20230612	192300	436867460	8680	8680	8680	8680	0
102	20230612	192200	436867460	8680	8680	8680	8680	0
103	20230612	192100	436867460	8680	8680	8680	8680	0
104	20230612	192000	436867460	8680	8680	8680	8680	0
105	20230612	191900	436867460	8680	8680	8680	8680	0
106	20230612	191800	436867460	8680	8680	8680	8680	0
107	20230612	191700	436867460	8680	8680	8680	8680	0
108	20230612	191600	436867460	8680	8680	8680	8680	0
109	20230612	191500	436867460	8680	8680	8680	8680	0
110	20230612	191400	436867460	8680	8680	8680	8680	0
111	20230612	191300	436867460	8680	8680	8680	8680	0
112	20230612	191200	436867460	8680	8680	8680	8680	0
113	20230612	191100	436867460	8680	8680	8680	8680	0
114	20230612	191000	436867460	8680	8680	8680	8680	0
115	20230612	190900	436867460	8680	8680	8680	8680	0
116	20230612	190800	436867460	8680	8680	8680	8680	0
117	20230612	190700	436867460	8680	8680	8680	8680	0
118	20230612	190600	436867460	8680	8680	8680	8680	0
119	20230612	190500	436867460	8680	8680	8680	8680	0
120	20230612	190400	436867460	8680	8680	8680	8680	0
121	20230612	190300	436867460	8680	8680	8680	8680	0
122	20230612	190200	436867460	8680	8680	8680	8680	3367
123	20230612	190100	436867460	8680	8680	8680	8680	0
124	20230612	190000	436867460	8680	8680	8680	8680	0
125	20230612	185900	436867460	8680	8680	8680	8680	0
126	20230612	185800	436867460	8680	8680	8680	8680	0
127	20230612	185700	436867460	8680	8680	8680	8680	0
128	20230612	185600	436867460	8680	8680	8680	8680	0
129	20230612	185500	436867460	8680	8680	8680	8680	0
130	20230612	185400	436867460	8680	8680	8680	8680	0
131	20230612	185300	436867460	8680	8680	8680	8680	0
132	20230612	185200	436867460	8680	8680	8680	8680	0
133	20230612	185100	436867460	8680	8680	8680	8680	0
134	20230612	185000	436867460	8680	8680	8680	8680	0
135	20230612	184900	436867460	8680	8680	8680	8680	0
136	20230612	184800	436867460	8680	8680	8680	8680	0
137	20230612	184700	436867460	8680	8680	8680	8680	0
138	20230612	184600	436867460	8680	8680	8680	8680	0
139	20230612	184500	436867460	8680	8680	8680	8680	0
140	20230612	184400	436867460	8680	8680	8680	8680	0
141	20230612	184300	436867460	8680	8680	8680	8680	0
142	20230612	184200	436867460	8680	8680	8680	8680	0
143	20230612	184100	436867460	8680	8680	8680	8680	0
144	20230612	184000	436867460	8680	8680	8680	8680	0
145	20230612	183900	436867460	8680	8680	8680	8680	0
146	20230612	183800	436867460	8680	8680	8680	8680	0
147	20230612	183700	436867460	8680	8680	8680	8680	0
148	20230612	183600	436867460	8680	8680	8680	8680	0
149	20230612	183500	436867460	8680	8680	8680	8680	0
150	20230612	183400	436867460	8680	8680	8680	8680	0
151	20230612	183300	436867460	8680	8680	8680	8680	0
152	20230612	183200	436867460	8680	8680	8680	8680	3367
153	20230612	183100	436867460	8680	8680	8680	8680	0
154	20230612	183000	436867460	8680	8680	8680	8680	0
155	20230612	182900	436867460	8680	8680	8680	8680	0
156	20230612	182800	436867460	8680	8680	8680	8680	0
157	20230612	182700	436867460	8680	8680	8680	8680	0
158	20230612	182600	436867460	8680	8680	8680	8680	0
159	20230612	182500	436867460	8680	8680	8680	8680	0
160	20230612	182400	436867460	8680	8680	8680	8680	0
161	20230612	182300	436867460	8680	8680	8680	8680	0
162	20230612	182200	436867460	8680	8680	8680	8680	0
163	20230612	182100	436867460	8680	8680	8680	8680	0
164	20230612	182000	436867460	8680	8680	8680	8680	0
165	20230612	181900	436867460	8680	8680	8680	8680	0
166	20230612	181800	436867460	8680	8680	8680	8680	0
167	20230612	181700	436867460	8680	8680	8680	8680	0
168	20230612	181600	436867460	8680	8680	8680	8680	0
169	20230612	181500	436867460	8680	8680	8680	8680	0
170	20230612	181400	436867460	8680	8680	8680	8680	0
171	20230612	181300	436867460	8680	8680	8680	8680	0
172	20230612	181200	436867460	8680	8680	8680	8680	0
173	20230612	181100	436867460	8680	8680	8680	8680	0
174	20230612	181000	436867460	8680	8680	8680	8680	0
175	20230612	180900	436867460	8680	8680	8680	8680	0
176	20230612	180800	436867460	8680	8680	8680	8680	0
177	20230612	180700	436867460	8680	8680	8680	8680	0
178	20230612	180600	436867460	8680	8680	8680	8680	0
179	20230612	180500	436867460	8680	8680	8680	8680	0
180	20230612	180400	436867460	8680	8680	8680	8680	0
181	20230612	180300	436867460	8680	8680	8680	8680	0
182	20230612	180200	436867460	8680	8680	8680	8680	3367
183	20230612	180100	436867460	8680	8680	8680	8680	0
184	20230612	180000	436867460	8680	8680	8680	8680	0
185	20230612	175900	436867460	8680	8680	8680	8680	0
186	20230612	175800	436867460	8680	8680	8680	8680	0
187	20230612	175700	436867460	8680	8680	8680	8680	0
188	20230612	175600	436867460	8680	8680	8680	8680	0
189	20230612	175500	436867460	8680	8680	8680	8680	0
190	20230612	175400	436867460	8680	8680	8680	8680	0
191	20230612	175300	436867460	8680	8680	8680	8680	0
192	20230612	175200	436867460	8680	8680	8680	8680	0
193	20230612	175100	436867460	8680	8680	8680	8680	0
194	20230612	175000	436867460	8680	8680	8680	8680	0
195	20230612	174900	436867460	8680	8680	8680	8680	0
196	20230612	174800	436867460	8680	8680	8680	8680	0
197	20230612	174700	436867460	8680	8680	8680	8680	0
198	20230612	174600	436867460	8680	8680	8680	8680	0
199	20230612	174500	436867460	8680	8680	8680	8680	0
200	20230612	174400	436867460	8680	8680	8680	8680	0
201	20230612	174300	436867460	8680	8680	8680	8680	0
202	20230612	174200	436867460	8680	8680	8680	8680	0
203	20230612	174100	436867460	8680	8680	8680	8680	0
204	20230612	174000	436867460	8680	8680	8680	8680	0
205	20230612	173900	436867460	8680	8680	8680	8680	0
206	20230612	173800	436867460	8680	8680	8680	8680	0
207	20230612	173700	436867460	8680	8680	8680	8680	0
208	20230612	173600	436867460	8680	8680	8680	8680	0
209	20230612	173500	436867460	8680	8680	8680	8680	0
210	20230612	173400	436867460	8680	8680	8680	8680	0
211	20230612	173300	436867460	8680	8680	8680	8680	0
212	20230612	173200	436867460	8680	8680	8680	8680	3367
213	20230612	173100	436867460	8680	8680	8680	8680	0
214	20230612	173000	436867460	8680	8680	8680	8680	0
215	20230612	172900	436867460	8680	8680	8680	8680	0
216	20230612	172800	436867460	8680	8680	8680	8680	0
217	20230612	172700	436867460	8680	8680	8680	8680	0
218	20230612	172600	436867460	8680	8680	8680	8680	0
219	20230612	172500	436867460	8680	8680	8680	8680	0
220	20230612	172400	436867460	8680	8680	8680	8680	0
221	20230612	172300	436867460	8680	8680	8680	8680	0
222	20230612	172200	436867460	8680	8680	8680	8680	0
223	20230612	172100	436867460	8680	8680	8680	8680	0
224	20230612	172000	436867460	8680	8680	8680	8680	0
225	20230612	171900	436867460	8680	8680	8680	8680	0
226	20230612	171800	436867460	8680	8680	8680	8680	0
227	20230612	171700	436867460	8680	8680	8680	8680	0
228	20230612	171600	436867460	8680	8680	8680	8680	0
229	20230612	171500	436867460	8680	8680	8680	8680	0
230	20230612	171400	436867460	8680	8680	8680	8680	0
231	20230612	171300	436867460	8680	8680	8680	8680	0
232	20230612	171200	436867460	8680	8680	8680	8680	0
233	20230612	171100	436867460	8680	8680	8680	8680	0
234	20230612	171000	436867460	8680	8680	8680	8680	0
235	20230612	170900	436867460	8680	8680	8680	8680	0
236	20230612	170800	436867460	8680	8680	8680	8680	0
237	20230612	170700	436867460	8680	8680	8680	8680	0
238	20230612	170600	436867460	8680	8680	8680	8680	0
239	20230612	170500	436867460	8680	8680	8680	8680	0
240	20230612	170400	436867460	8680	8680	8680	8680	0
241	20230612	170300	436867460	8680	8680	8680	8680	0
242	20230612	170200	436867460	8680	8680	8680	8680	3367
243	20230612	170100	436867460	8680	8680	8680	8680	0
244	20230612	170000	436867460	8680	8680	8680	8680	0
245	20230612	165900	436867460	8680	8680	8680	8680	0
246	20230612	165800	436867460	8680	8680	8680	8680	0
247	20230612	165700	436867460	8680	8680	8680	8680	0
248	20230612	165600	436867460	8680	8680	8680	8680	0
249	20230612	165500	436867460	8680	8680	8680	8680	0
250	20230612	165400	436867460	8680	8680	8680	8680	0
251	20230612	165300	436867460	8680	8680	8680	8680	0
252	20230612	165200	436867460	8680	8680	8680	8680	0
253	20230612	165100	436867460	8680	8680	8680	8680	0
254	20230612	165000	436867460	8680	8680	8680	8680	0
255	20230612	164900	436867460	8680	8680	8680	8680	0
256	20230612	164800	436867460	8680	8680	8680	8680	0
257	20230612	164700	436867460	8680	8680	8680	8680	0
258	20230612	164600	436867460	8680	8680	8680	8680	0
259	20230612	164500	436867460	8680	8680	8680	8680	0
260	20230612	164400	436867460	8680	8680	8680	8680	0
261	20230612	164300	436867460	8680	8680	8680	8680	0
262	20230612	164200	436867460	8680	8680	8680	8680	0
263	20230612	164100	436867460	8680	8680	8680	8680	0
264	20230612	164000	436867460	8680	8680	8680	8680	0
265	20230612	163900	436867460	8680	8680	8680	8680	0
266	20230612	163800	436867460	8680	8680	8680	8680	0
267	20230612	163700	436867460	8680	8680	8680	8680	0
268	20230612	163600	436867460	8680	8680	8680	8680	0
269	20230612	163500	436867460	8680	8680	8680	8680	0
270	20230612	163400	436867460	8680	8680	8680	8680	0
271	20230612	163300	436867460	8680	8680	8680	8680	0
272	20230612	163200	436867460	8680	8680	8680	8680	3367
273	20230612	163100	436867460	8680	8680	8680	8680	0
274	20230612	163000	436867460	8680	8680	8680	8680	0
275	20230612	162900	436867460	8680	8680	8680	8680	0
276	20230612	162800	436867460	8680	8680	8680	8680	0
277	20230612	162700	436867460	8680	8680	8680	8680	0
278	20230612	162600	436867460	8680	8680	8680	8680	0
279	20230612	162500	436867460	8680	8680	8680	8680	0
280	20230612	162400	436867460	8680	8680	8680	8680	0
281	20230612	162300	436867460	8680	8680	8680	8680	0
282	20230612	162200	436867460	8680	8680	8680	8680	0
283	20230612	162100	436867460	8680	8680	8680	8680	0
284	20230612	162000	436867460	8680	8680	8680	8680	0
285	20230612	161900	436867460	8680	8680	8680	8680	0
286	20230612	161800	436867460	8680	8680	8680	8680	0
287	20230612	161700	436867460	8680	8680	8680	8680	0
288	20230612	161600	436867460	8680	8680	8680	8680	0
289	20230612	161500	436867460	8680	8680	8680	8680	0
290	20230612	161400	436867460	8680	8680	8680	8680	0
291	20230612	161300	436867460	8680	8680	8680	8680	0
292	20230612	161200	436867460	8680	8680	8680	8680	0
293	20230612	161100	436867460	8680	8680	8680	8680	0
294	20230612	161000	436867460	8680	8680	8680	8680	0
295	20230612	160900	436867460	8680	8680	8680	8680	0
296	20230612	160800	436867460	8680	8680	8680	8680	0
297	20230612	160700	436867460	8680	8680	8680	8680	0
298	20230612	160600	436867460	8680	8680	8680	8680	0
299	20230612	160500	436867460	8680	8680	8680	8680	0
300	20230612	160400	436867460	8680	8680	8680	8680	0
301	20230612	160300	436867460	8680	8680	8680	8680	0
302	20230612	160200	436867460	8680	8680	8680	8680	3367
303	20230612	160100	436867460	8680	8680	8680	8680	0
304	20230612	160000	436867460	8680	8680	8680	8680	0
305	20230612	155900	436867460	8680	8680	8680	8680	0
306	20230612	155800	436867460	8680	8680	8680	8680	0
307	20230612	155700	436867460	8680	8680	8680	8680	0
308	20230612	155600	436867460	8680	8680	8680	8680	0
309	20230612	155500	436867460	8680	8680	8680	8680	0
310	20230612	155400	436867460	8680	8680	8680	8680	0
311	20230612	155300	436867460	8680	8680	8680	8680	0
312	20230612	155200	436867460	8680	8680	8680	8680	0
313	20230612	155100	436867460	8680	8680	8680	8680	0
314	20230612	155000	436867460	8680	8680	8680	8680	0
315	20230612	154900	436867460	8680	8680	8680	8680	0
316	20230612	154800	436867460	8680	8680	8680	8680	0
317	20230612	154700	436867460	8680	8680	8680	8680	0
318	20230612	154600	436867460	8680	8680	8680	8680	0
319	20230612	154500	436867460	8680	8680	8680	8680	0
320	20230612	154400	436867460	8680	8680	8680	8680	0
321	20230612	154300	436867460	8680	8680	8680	8680	0
322	20230612	154200	436867460	8680	8680	8680	8680	0
323	20230612	154100	436867460	8680	8680	8680	8680	0
324	20230612	154000	436867460	8680	8680	8680	8680	0
325	20230612	153900	436867460	8680	8680	8680	8680	0
326	20230612	153800	436867460	8680	8680	8680	8680	0
327	20230612	153700	436867460	8680	8680	8680	8680	0
328	20230612	153600	436867460	8680	8680	8680	8680	0
329	20230612	153500	436867460	8680	8680	8680	8680	0
330	20230612	153400	436867460	8680	8680	8680	8680	0
331	20230612	153300	436867460	8680	8680	8680	8680	0
332	20230612	153200	436867460	8680	8680	8680	8680	3367
333	20230612	153100	436867460	8680	8680	8680	8680	0
334	20230612	153000	436867460	8680	8680	8680	8680	3367
335	20230612	152900	407641900	8640	8640	8640	8640	0
336	20230612	152800	407641900	8640	8640	8640	8640	0
337	20230612	152700	407641900	8640	8640	8640	8640	0
338	20230612	152600	407641900	8640	8640	8640	8640	0
339	20230612	152500	407641900	8640	8640	8640	8640	0
340	20230612	152400	407641900	8640	8640	8640	8640	0
341	20230612	152300	407641900	8640	8640	8640	8640	0
342	20230612	152200	407641900	8640	8640	8640	8640	0
343	20230612	152100	407641900	8640	8640	8640	8640	0
344	20230612	152000	407641900	8640	8640	8640	8640	0
345	20230612	151900	407641900	8640	8640	8640	8640	10
346	20230612	151800	407555500	8640	8640	8640	8640	163
347	20230612	151700	406147180	8640	8640	8640	8640	0
348	20230612	151600	406147180	8640	8640	8640	8640	27
349	20230612	151500	405913900	8640	8650	8650	8640	111
350	20230612	151400	404953850	8650	8650	8650	8650	11
351	20230612	151300	404858700	8640	8640	8640	8640	20
352	20230612	151200	404685900	8640	8640	8640	8640	0
353	20230612	151100	404685900	8640	8630	8640	8630	895
354	20230612	151000	396957600	8630	8630	8630	8630	0
355	20230612	150900	396957600	8630	8630	8630	8630	150
356	20230612	150800	395663100	8640	8640	8640	8640	100
357	20230612	150700	394799100	8630	8630	8630	8630	0
358	20230612	150600	394799100	8630	8630	8630	8630	0
359	20230612	150500	394799100	8630	8630	8630	8630	111
360	20230612	150400	393841170	8630	8640	8640	8630	108
361	20230612	150300	392909040	8630	8630	8630	8630	30
362	20230612	150200	392650140	8630	8630	8630	8630	53
363	20230612	150100	392192750	8640	8630	8640	8630	200
364	20230612	150000	390466630	8630	8630	8630	8630	348
365	20230612	145900	387463390	8630	8630	8630	8630	0
366	20230612	145800	387463390	8630	8630	8630	8630	0
367	20230612	145700	387463390	8630	8630	8630	8630	1
368	20230612	145600	387454760	8600	8600	8600	8600	0
369	20230612	145500	387454760	8600	8630	8630	8600	1513
370	20230612	145400	374438400	8640	8640	8640	8640	0
371	20230612	145300	374438400	8640	8640	8640	8640	0
372	20230612	145200	374438400	8640	8640	8640	8640	0
373	20230612	145100	374438400	8640	8640	8640	8640	1
374	20230612	145000	374429760	8630	8630	8630	8630	100
375	20230612	144900	373566760	8610	8610	8610	8610	0
376	20230612	144800	373566760	8610	8610	8610	8610	0
377	20230612	144700	373566760	8610	8610	8610	8610	0
378	20230612	144600	373566760	8610	8620	8620	8610	1000
379	20230612	144500	364956750	8640	8640	8640	8640	0
380	20230612	144400	364956750	8640	8640	8640	8640	0
381	20230612	144300	364956750	8640	8640	8640	8640	0
382	20230612	144200	364956750	8640	8640	8640	8640	0
383	20230612	144100	364956750	8640	8640	8640	8640	0
384	20230612	144000	364956750	8640	8640	8640	8640	0
385	20230612	143900	364956750	8640	8620	8640	8590	2079
386	20230612	143800	347074700	8640	8630	8640	8630	396
387	20230612	143700	343657210	8630	8630	8630	8630	1
388	20230612	143600	343648580	8610	8610	8610	8610	0
389	20230612	143500	343648580	8610	8610	8610	8610	0
390	20230612	143400	343648580	8610	8620	8620	8610	532
391	20230612	143300	339067320	8630	8630	8630	8620	75
392	20230612	143200	338420260	8630	8640	8640	8630	98
393	20230612	143100	337573610	8670	8670	8670	8660	95
394	20230612	143000	336749970	8670	8670	8670	8670	5
395	20230612	142900	336706620	8670	8670	8670	8670	0
396	20230612	142800	336706620	8670	8660	8670	8660	20
397	20230612	142700	336533320	8670	8670	8670	8670	0
398	20230612	142600	336533320	8670	8670	8670	8670	0
399	20230612	142500	336533320	8670	8670	8670	8670	1
400	20230612	142400	336524650	8640	8640	8640	8630	201
401	20230612	142300	334788040	8630	8650	8650	8630	86
402	20230612	142200	334045030	8680	8680	8680	8680	0
403	20230612	142100	334045030	8680	8680	8680	8680	0
404	20230612	142000	334045030	8680	8670	8680	8670	101
405	20230612	141900	333168360	8640	8640	8640	8640	1
406	20230612	141800	333159720	8680	8680	8680	8680	0
407	20230612	141700	333159720	8680	8680	8680	8680	0
408	20230612	141600	333159720	8680	8680	8680	8680	0
409	20230612	141500	333159720	8680	8670	8680	8670	50
410	20230612	141400	332725730	8640	8640	8640	8640	0
411	20230612	141300	332725730	8640	8640	8640	8640	0
412	20230612	141200	332725730	8640	8640	8640	8640	38
413	20230612	141100	332397410	8640	8640	8640	8640	0
414	20230612	141000	332397410	8640	8640	8640	8640	0
415	20230612	140900	332397410	8640	8640	8640	8640	0
416	20230612	140800	332397410	8640	8640	8640	8610	102
417	20230612	140700	331519070	8620	8620	8620	8620	0
418	20230612	140600	331519070	8620	8620	8620	8620	0
419	20230612	140500	331519070	8620	8620	8620	8620	0
420	20230612	140400	331519070	8620	8620	8620	8620	0
421	20230612	140300	331519070	8620	8620	8620	8620	0
422	20230612	140200	331519070	8620	8620	8620	8620	0
423	20230612	140100	331519070	8620	8610	8620	8600	1422
424	20230612	140000	319264980	8610	8620	8620	8610	16
425	20230612	135900	319127130	8610	8610	8610	8610	0
426	20230612	135800	319127130	8610	8600	8610	8600	110
427	20230612	135700	318181030	8620	8620	8620	8620	0
428	20230612	135600	318181030	8620	8610	8620	8610	3000
429	20230612	135500	292321840	8610	8610	8610	8610	100
430	20230612	135400	291460840	8600	8600	8600	8600	30
431	20230612	135300	291202840	8610	8610	8610	8610	0
432	20230612	135200	291202840	8610	8610	8610	8610	34
433	20230612	135100	290910100	8610	8610	8610	8610	0
434	20230612	135000	290910100	8610	8610	8610	8610	44
435	20230612	134900	290531260	8610	8610	8610	8610	100
436	20230612	134800	289670260	8610	8610	8610	8610	0
437	20230612	134700	289670260	8610	8610	8610	8610	0
438	20230612	134600	289670260	8610	8610	8610	8610	0
439	20230612	134500	289670260	8610	8620	8620	8610	93
440	20230612	134400	288869280	8620	8620	8620	8620	1
441	20230612	134300	288860660	8600	8630	8630	8600	1360
442	20230612	134200	277151190	8640	8640	8640	8640	0
443	20230612	134100	277151190	8640	8640	8640	8640	0
444	20230612	134000	277151190	8640	8640	8640	8640	0
445	20230612	133900	277151190	8640	8640	8640	8640	2
446	20230612	133800	277133910	8630	8630	8630	8630	350
447	20230612	133700	274113410	8640	8640	8650	8640	692
448	20230612	133600	268134360	8650	8670	8670	8650	2
449	20230612	133500	268117040	8640	8650	8650	8640	99
450	20230612	133400	267261460	8650	8650	8650	8650	70
451	20230612	133300	266655960	8650	8650	8650	8650	1
452	20230612	133200	266647310	8670	8670	8670	8670	0
453	20230612	133100	266647310	8670	8670	8670	8670	0
454	20230612	133000	266647310	8670	8670	8670	8670	1
455	20230612	132900	266638640	8680	8680	8680	8680	0
456	20230612	132800	266638640	8680	8680	8680	8680	0
457	20230612	132700	266638640	8680	8680	8680	8680	0
458	20230612	132600	266638640	8680	8680	8680	8680	57
459	20230612	132500	266143880	8660	8660	8660	8660	0
460	20230612	132400	266143880	8660	8660	8660	8660	0
461	20230612	132300	266143880	8660	8660	8660	8660	0
462	20230612	132200	266143880	8660	8660	8660	8660	0
463	20230612	132100	266143880	8660	8660	8660	8660	0
464	20230612	132000	266143880	8660	8660	8660	8660	0
465	20230612	131900	266143880	8660	8660	8660	8660	0
466	20230612	131800	266143880	8660	8670	8670	8660	161
467	20230612	131700	264749350	8670	8670	8670	8670	50
468	20230612	131600	264315850	8680	8680	8680	8680	0
469	20230612	131500	264315850	8680	8680	8680	8680	0
470	20230612	131400	264315850	8680	8680	8680	8680	1
471	20230612	131300	264307170	8680	8680	8680	8680	0
472	20230612	131200	264307170	8680	8680	8680	8680	0
473	20230612	131100	264307170	8680	8680	8680	8680	0
474	20230612	131000	264307170	8680	8680	8680	8680	0
475	20230612	130900	264307170	8680	8680	8680	8680	0
476	20230612	130800	264307170	8680	8650	8680	8640	216
477	20230612	130700	262440620	8650	8650	8650	8650	0
478	20230612	130600	262440620	8650	8650	8650	8650	0
479	20230612	130500	262440620	8650	8650	8650	8650	0
480	20230612	130400	262440620	8650	8650	8650	8650	0
481	20230612	130300	262440620	8650	8660	8660	8650	30
482	20230612	130200	262181110	8650	8650	8650	8650	0
483	20230612	130100	262181110	8650	8650	8650	8650	1
484	20230612	130000	262172460	8650	8650	8650	8650	1
485	20230612	125900	262163810	8650	8650	8650	8650	1
486	20230612	125800	262155160	8630	8650	8650	8630	360
487	20230612	125700	259048290	8680	8680	8680	8680	0
488	20230612	125600	259048290	8680	8680	8680	8680	0
489	20230612	125500	259048290	8680	8680	8680	8680	0
490	20230612	125400	259048290	8680	8680	8680	8680	0
491	20230612	125300	259048290	8680	8680	8680	8680	1
492	20230612	125200	259039610	8670	8640	8670	8640	11
493	20230612	125100	258944540	8670	8670	8670	8670	43
494	20230612	125000	258571730	8670	8670	8670	8670	18
495	20230612	124900	258415670	8680	8680	8680	8680	0
496	20230612	124800	258415670	8680	8680	8680	8680	0
497	20230612	124700	258415670	8680	8680	8680	8680	23
498	20230612	124600	258216030	8690	8690	8690	8690	11
499	20230612	124500	258120440	8700	8700	8700	8700	0
500	20230612	124400	258120440	8700	8700	8700	8700	0
501	20230612	124300	258120440	8700	8700	8700	8700	0
502	20230612	124200	258120440	8700	8690	8700	8690	10
503	20230612	124100	258033480	8700	8700	8700	8700	0
504	20230612	124000	258033480	8700	8680	8700	8680	201
505	20230612	123900	256284970	8690	8690	8690	8690	350
506	20230612	123800	253243470	8700	8700	8700	8700	0
507	20230612	123700	253243470	8700	8690	8700	8690	10
508	20230612	123600	253156490	8670	8670	8670	8670	0
509	20230612	123500	253156490	8670	8670	8670	8670	59
510	20230612	123400	252644960	8670	8670	8670	8670	0
511	20230612	123300	252644960	8670	8670	8670	8670	0
512	20230612	123200	252644960	8670	8670	8670	8670	0
513	20230612	123100	252644960	8670	8660	8670	8660	1200
514	20230612	123000	242241290	8670	8620	8670	8620	901
515	20230612	122900	234430050	8660	8660	8660	8660	0
516	20230612	122800	234430050	8660	8660	8660	8660	0
517	20230612	122700	234430050	8660	8660	8660	8660	0
518	20230612	122600	234430050	8660	8660	8660	8660	0
519	20230612	122500	234430050	8660	8660	8660	8660	0
520	20230612	122400	234430050	8660	8660	8660	8660	0
521	20230612	122300	234430050	8660	8660	8660	8660	0
522	20230612	122200	234430050	8660	8660	8660	8660	0
523	20230612	122100	234430050	8660	8660	8660	8660	0
524	20230612	122000	234430050	8660	8660	8660	8660	4
525	20230612	121900	234395410	8660	8660	8660	8660	0
526	20230612	121800	234395410	8660	8660	8660	8660	2
527	20230612	121700	234378090	8660	8640	8660	8640	11
528	20230612	121600	234283030	8610	8610	8610	8610	200
529	20230612	121500	232561030	8600	8600	8600	8600	0
530	20230612	121400	232561030	8600	8600	8600	8600	0
531	20230612	121300	232561030	8600	8600	8600	8600	0
532	20230612	121200	232561030	8600	8600	8600	8600	0
533	20230612	121100	232561030	8600	8610	8610	8600	300
534	20230612	121000	229980780	8650	8650	8650	8650	161
535	20230612	120900	228588130	8650	8650	8650	8650	1
536	20230612	120800	228579480	8610	8610	8610	8610	0
537	20230612	120700	228579480	8610	8610	8610	8610	497
538	20230612	120600	224300310	8620	8620	8620	8620	180
539	20230612	120500	222748710	8630	8630	8630	8630	100
540	20230612	120400	221885710	8630	8630	8630	8630	5
541	20230612	120300	221842560	8620	8630	8630	8620	340
542	20230612	120200	218910480	8630	8630	8630	8630	100
543	20230612	120100	218047480	8630	8630	8630	8630	84
544	20230612	120000	217322560	8650	8650	8650	8650	11
545	20230612	115900	217227410	8630	8630	8630	8630	0
546	20230612	115800	217227410	8630	8630	8630	8630	0
547	20230612	115700	217227410	8630	8630	8630	8630	0
548	20230612	115600	217227410	8630	8630	8630	8630	0
549	20230612	115500	217227410	8630	8630	8630	8630	14
550	20230612	115400	217106590	8640	8640	8640	8640	194
551	20230612	115300	215430430	8650	8650	8650	8650	0
552	20230612	115200	215430430	8650	8650	8650	8650	1
553	20230612	115100	215421780	8640	8640	8640	8640	8
554	20230612	115000	215352660	8640	8640	8640	8640	0
555	20230612	114900	215352660	8640	8640	8640	8640	0
556	20230612	114800	215352660	8640	8640	8640	8640	0
557	20230612	114700	215352660	8640	8640	8640	8640	128
558	20230612	114600	214246740	8640	8640	8640	8640	1
559	20230612	114500	214238100	8630	8630	8630	8630	0
560	20230612	114400	214238100	8630	8630	8630	8630	0
561	20230612	114300	214238100	8630	8640	8640	8630	83
562	20230612	114200	213521080	8640	8640	8640	8640	20
563	20230612	114100	213348280	8640	8640	8640	8640	78
564	20230612	114000	212674360	8630	8630	8630	8630	21
565	20230612	113900	212493130	8630	8630	8630	8630	0
566	20230612	113800	212493130	8630	8630	8630	8630	0
567	20230612	113700	212493130	8630	8630	8630	8630	2
568	20230612	113600	212475870	8640	8640	8640	8640	2
569	20230612	113500	212458590	8630	8630	8640	8630	66
570	20230612	113400	211889000	8630	8640	8650	8630	294
571	20230612	113300	209348890	8650	8660	8660	8650	116
572	20230612	113200	208345480	8640	8640	8640	8640	0
573	20230612	113100	208345480	8640	8640	8640	8640	18
574	20230612	113000	208189960	8660	8660	8660	8660	0
575	20230612	112900	208189960	8660	8660	8660	8660	1
576	20230612	112800	208181300	8640	8640	8640	8640	0
577	20230612	112700	208181300	8640	8640	8640	8640	165
578	20230612	112600	206755700	8640	8640	8640	8640	45
579	20230612	112500	206366900	8650	8650	8650	8650	2
580	20230612	112400	206349600	8650	8650	8650	8650	0
581	20230612	112300	206349600	8650	8650	8650	8650	2
582	20230612	112200	206332300	8650	8660	8660	8650	535
583	20230612	112100	201704510	8660	8650	8660	8650	76
584	20230612	112000	201046570	8650	8650	8650	8650	10
585	20230612	111900	200960070	8650	8650	8650	8650	181
586	20230612	111800	199394420	8650	8650	8650	8650	255
587	20230612	111700	197188670	8650	8650	8650	8650	9
588	20230612	111600	197110820	8650	8660	8660	8650	115
589	20230612	111500	196115070	8660	8660	8660	8660	0
590	20230612	111400	196115070	8660	8690	8690	8660	35
591	20230612	111300	195811820	8650	8650	8650	8650	0
592	20230612	111200	195811820	8650	8650	8650	8650	2
593	20230612	111100	195794520	8690	8690	8690	8690	0
594	20230612	111000	195794520	8690	8690	8690	8690	0
595	20230612	110900	195794520	8690	8690	8690	8690	0
596	20230612	110800	195794520	8690	8690	8690	8690	0
597	20230612	110700	195794520	8690	8690	8690	8690	0
598	20230612	110600	195794520	8690	8690	8690	8690	0
599	20230612	110500	195794520	8690	8690	8690	8690	1
600	20230612	110400	195785830	8690	8690	8690	8690	1
601	20230612	110300	195777140	8640	8640	8640	8640	0
602	20230612	110200	195777140	8640	8640	8640	8640	0
603	20230612	110100	195777140	8640	8640	8640	8640	0
604	20230612	110000	195777140	8640	8640	8640	8640	0
605	20230612	105900	195777140	8640	8640	8640	8640	0
606	20230612	105800	195777140	8640	8660	8660	8640	11
607	20230612	105700	195682030	8640	8640	8640	8640	0
608	20230612	105600	195682030	8640	8680	8680	8640	400
609	20230612	105500	192223420	8690	8690	8690	8690	1
610	20230612	105400	192214730	8720	8700	8720	8700	18
611	20230612	105300	192057900	8690	8690	8690	8690	0
612	20230612	105200	192057900	8690	8690	8690	8690	0
613	20230612	105100	192057900	8690	8690	8690	8690	12
614	20230612	105000	191953620	8690	8690	8690	8690	0
615	20230612	104900	191953620	8690	8690	8690	8690	0
616	20230612	104800	191953620	8690	8690	8690	8690	1
617	20230612	104700	191944930	8710	8710	8710	8710	1
618	20230612	104600	191936220	8700	8700	8700	8700	190
619	20230612	104500	190283220	8700	8710	8710	8700	41
620	20230612	104400	189926290	8710	8710	8710	8710	0
621	20230612	104300	189926290	8710	8700	8710	8700	12
622	20230612	104200	189821800	8710	8710	8710	8710	5
623	20230612	104100	189778250	8700	8680	8700	8670	392
624	20230612	104000	186371920	8680	8650	8680	8640	12
625	20230612	103900	186268190	8640	8660	8660	8640	15
626	20230612	103800	186138550	8640	8670	8670	8640	165
627	20230612	103700	184709850	8690	8690	8690	8680	172
628	20230612	103600	183216770	8700	8700	8700	8700	0
629	20230612	103500	183216770	8700	8700	8700	8700	0
630	20230612	103400	183216770	8700	8700	8700	8700	2
631	20230612	103300	183199370	8710	8710	8710	8710	0
632	20230612	103200	183199370	8710	8710	8710	8710	0
633	20230612	103100	183199370	8710	8710	8710	8710	0
634	20230612	103000	183199370	8710	8710	8710	8710	0
635	20230612	102900	183199370	8710	8700	8710	8690	12
636	20230612	102800	183095060	8700	8700	8700	8700	10
637	20230612	102700	183008060	8710	8710	8710	8710	0
638	20230612	102600	183008060	8710	8710	8710	8710	0
639	20230612	102500	183008060	8710	8710	8710	8710	10
640	20230612	102400	182920960	8700	8700	8700	8700	85
641	20230612	102300	182181460	8700	8700	8700	8700	25
642	20230612	102200	181963960	8680	8700	8700	8680	100
643	20230612	102100	181094790	8720	8710	8720	8700	205
644	20230612	102000	179311260	8710	8710	8710	8710	18
645	20230612	101900	179154480	8710	8720	8720	8710	107
646	20230612	101800	178221450	8720	8720	8720	8720	1
647	20230612	101700	178212730	8700	8700	8700	8700	115
648	20230612	101600	177212230	8710	8710	8710	8710	0
649	20230612	101500	177212230	8710	8730	8730	8710	3
650	20230612	101400	177186070	8730	8700	8730	8700	50
651	20230612	101300	176749880	8700	8710	8710	8700	58
652	20230612	101200	176244710	8690	8690	8690	8690	3
653	20230612	101100	176218640	8690	8690	8690	8690	17
654	20230612	101000	176070910	8690	8690	8690	8690	29
655	20230612	100900	175818900	8690	8690	8690	8690	30
656	20230612	100800	175558200	8690	8690	8690	8690	94
657	20230612	100700	174741340	8690	8670	8690	8670	108
658	20230612	100600	173802900	8650	8660	8660	8650	49
659	20230612	100500	173378570	8690	8660	8690	8660	167
660	20230612	100400	171932320	8660	8660	8660	8660	1
661	20230612	100300	171923660	8610	8610	8610	8610	6
662	20230612	100200	171872000	8610	8650	8650	8610	519
663	20230612	100100	167402150	8720	8720	8720	8720	0
664	20230612	100000	167402150	8720	8690	8720	8690	106
665	20230612	095900	166478990	8690	8690	8690	8680	13
666	20230612	095800	166366030	8610	8680	8680	8610	500
667	20230612	095700	162041560	8700	8700	8700	8700	1
668	20230612	095600	162032860	8710	8710	8710	8710	0
669	20230612	095500	162032860	8710	8670	8710	8660	1492
670	20230612	095400	149111470	8720	8710	8720	8680	171
671	20230612	095300	147626510	8710	8700	8710	8700	10
672	20230612	095200	147539460	8730	8730	8730	8730	0
673	20230612	095100	147539460	8730	8730	8730	8730	0
674	20230612	095000	147539460	8730	8730	8730	8730	0
675	20230612	094900	147539460	8730	8730	8730	8730	0
676	20230612	094800	147539460	8730	8730	8730	8730	0
677	20230612	094700	147539460	8730	8690	8730	8690	101
678	20230612	094600	146658740	8670	8670	8670	8670	4
679	20230612	094500	146624060	8720	8720	8720	8720	0
680	20230612	094400	146624060	8720	8690	8720	8670	403
681	20230612	094300	143129880	8720	8720	8720	8720	0
682	20230612	094200	143129880	8720	8720	8720	8720	10
683	20230612	094100	143042680	8720	8720	8720	8720	0
684	20230612	094000	143042680	8720	8720	8720	8720	0
685	20230612	093900	143042680	8720	8720	8720	8720	0
686	20230612	093800	143042680	8720	8680	8720	8680	13
687	20230612	093700	142929360	8680	8680	8680	8680	0
688	20230612	093600	142929360	8680	8680	8680	8680	1
689	20230612	093500	142920680	8720	8720	8720	8720	0
690	20230612	093400	142920680	8720	8720	8720	8720	100
691	20230612	093300	142048680	8720	8700	8720	8700	151
692	20230612	093200	140734290	8670	8700	8700	8670	52
693	20230612	093100	140283090	8700	8690	8700	8690	17
694	20230612	093000	140135200	8690	8680	8690	8680	11
695	20230612	092900	140039670	8670	8660	8670	8660	163
696	20230612	092800	138626670	8660	8660	8660	8660	1
697	20230612	092700	138618010	8650	8660	8660	8650	101
698	20230612	092600	137743360	8670	8660	8670	8660	32
699	20230612	092500	137466000	8640	8650	8650	8640	80
700	20230612	092400	136774370	8640	8640	8640	8640	0
701	20230612	092300	136774370	8640	8590	8650	8590	308
702	20230612	092200	134113370	8590	8680	8680	8570	5569
703	20230612	092100	86234070	8680	8690	8690	8660	225
704	20230612	092000	84279440	8700	8700	8700	8700	22
705	20230612	091900	84088040	8710	8670	8710	8610	2093
706	20230612	091800	66024110	8680	8680	8680	8670	37
707	20230612	091700	65703200	8690	8700	8700	8690	2
708	20230612	091600	65685810	8650	8710	8710	8640	2245
709	20230612	091500	46224690	8710	8740	8740	8710	1921
710	20230612	091400	29474760	8760	8740	8760	8740	123
711	20230612	091300	28399680	8740	8740	8740	8740	51
712	20230612	091200	27953940	8760	8760	8760	8760	0
713	20230612	091100	27953940	8760	8760	8760	8760	0
714	20230612	091000	27953940	8760	8750	8760	8740	34
715	20230612	090900	27656750	8770	8750	8770	8740	83
716	20230612	090800	26930710	8780	8780	8780	8780	6
717	20230612	090700	26878030	8760	8760	8760	8760	10
718	20230612	090600	26790430	8780	8750	8780	8750	41
719	20230612	090500	26431330	8750	8750	8760	8750	302
720	20230612	090400	23788630	8750	8770	8770	8750	362
721	20230612	090300	20619450	8790	8790	8790	8790	12
722	20230612	090200	20513970	8820	8750	8820	8750	561
723	20230612	090100	15596470	8750	8820	8820	8750	344
724	20230612	090000	12586400	8780	8800	8800	8780	1432