KissMeData/012690/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	210700	124781260	2820	2820	2820	2820	4802
3	20230612	210600	124781260	2820	2820	2820	2820	0
4	20230612	210500	124781260	2820	2820	2820	2820	0
5	20230612	210400	124781260	2820	2820	2820	2820	0
6	20230612	210300	124781260	2820	2820	2820	2820	0
7	20230612	210200	124781260	2820	2820	2820	2820	0
8	20230612	210100	124781260	2820	2820	2820	2820	0
9	20230612	210000	124781260	2820	2820	2820	2820	0
10	20230612	205900	124781260	2820	2820	2820	2820	0
11	20230612	205800	124781260	2820	2820	2820	2820	0
12	20230612	205700	124781260	2820	2820	2820	2820	0
13	20230612	205600	124781260	2820	2820	2820	2820	0
14	20230612	205500	124781260	2820	2820	2820	2820	0
15	20230612	205400	124781260	2820	2820	2820	2820	0
16	20230612	205300	124781260	2820	2820	2820	2820	0
17	20230612	205200	124781260	2820	2820	2820	2820	0
18	20230612	205100	124781260	2820	2820	2820	2820	0
19	20230612	205000	124781260	2820	2820	2820	2820	0
20	20230612	204900	124781260	2820	2820	2820	2820	0
21	20230612	204800	124781260	2820	2820	2820	2820	0
22	20230612	204700	124781260	2820	2820	2820	2820	0
23	20230612	204600	124781260	2820	2820	2820	2820	0
24	20230612	204500	124781260	2820	2820	2820	2820	0
25	20230612	204400	124781260	2820	2820	2820	2820	0
26	20230612	204300	124781260	2820	2820	2820	2820	0
27	20230612	204200	124781260	2820	2820	2820	2820	0
28	20230612	204100	124781260	2820	2820	2820	2820	0
29	20230612	204000	124781260	2820	2820	2820	2820	0
30	20230612	203900	124781260	2820	2820	2820	2820	0
31	20230612	203800	124781260	2820	2820	2820	2820	0
32	20230612	203700	124781260	2820	2820	2820	2820	4802
33	20230612	203600	124781260	2820	2820	2820	2820	0
34	20230612	203500	124781260	2820	2820	2820	2820	0
35	20230612	203400	124781260	2820	2820	2820	2820	0
36	20230612	203300	124781260	2820	2820	2820	2820	0
37	20230612	203200	124781260	2820	2820	2820	2820	0
38	20230612	203100	124781260	2820	2820	2820	2820	0
39	20230612	203000	124781260	2820	2820	2820	2820	0
40	20230612	202900	124781260	2820	2820	2820	2820	0
41	20230612	202800	124781260	2820	2820	2820	2820	0
42	20230612	202700	124781260	2820	2820	2820	2820	0
43	20230612	202600	124781260	2820	2820	2820	2820	0
44	20230612	202500	124781260	2820	2820	2820	2820	0
45	20230612	202400	124781260	2820	2820	2820	2820	0
46	20230612	202300	124781260	2820	2820	2820	2820	0
47	20230612	202200	124781260	2820	2820	2820	2820	0
48	20230612	202100	124781260	2820	2820	2820	2820	0
49	20230612	202000	124781260	2820	2820	2820	2820	0
50	20230612	201900	124781260	2820	2820	2820	2820	0
51	20230612	201800	124781260	2820	2820	2820	2820	0
52	20230612	201700	124781260	2820	2820	2820	2820	0
53	20230612	201600	124781260	2820	2820	2820	2820	0
54	20230612	201500	124781260	2820	2820	2820	2820	0
55	20230612	201400	124781260	2820	2820	2820	2820	0
56	20230612	201300	124781260	2820	2820	2820	2820	0
57	20230612	201200	124781260	2820	2820	2820	2820	0
58	20230612	201100	124781260	2820	2820	2820	2820	0
59	20230612	201000	124781260	2820	2820	2820	2820	0
60	20230612	200900	124781260	2820	2820	2820	2820	0
61	20230612	200800	124781260	2820	2820	2820	2820	0
62	20230612	200700	124781260	2820	2820	2820	2820	4802
63	20230612	200600	124781260	2820	2820	2820	2820	0
64	20230612	200500	124781260	2820	2820	2820	2820	0
65	20230612	200400	124781260	2820	2820	2820	2820	0
66	20230612	200300	124781260	2820	2820	2820	2820	0
67	20230612	200200	124781260	2820	2820	2820	2820	0
68	20230612	200100	124781260	2820	2820	2820	2820	0
69	20230612	200000	124781260	2820	2820	2820	2820	0
70	20230612	195900	124781260	2820	2820	2820	2820	0
71	20230612	195800	124781260	2820	2820	2820	2820	0
72	20230612	195700	124781260	2820	2820	2820	2820	0
73	20230612	195600	124781260	2820	2820	2820	2820	0
74	20230612	195500	124781260	2820	2820	2820	2820	0
75	20230612	195400	124781260	2820	2820	2820	2820	0
76	20230612	195300	124781260	2820	2820	2820	2820	0
77	20230612	195200	124781260	2820	2820	2820	2820	0
78	20230612	195100	124781260	2820	2820	2820	2820	0
79	20230612	195000	124781260	2820	2820	2820	2820	0
80	20230612	194900	124781260	2820	2820	2820	2820	0
81	20230612	194800	124781260	2820	2820	2820	2820	0
82	20230612	194700	124781260	2820	2820	2820	2820	0
83	20230612	194600	124781260	2820	2820	2820	2820	0
84	20230612	194500	124781260	2820	2820	2820	2820	0
85	20230612	194400	124781260	2820	2820	2820	2820	0
86	20230612	194300	124781260	2820	2820	2820	2820	0
87	20230612	194200	124781260	2820	2820	2820	2820	0
88	20230612	194100	124781260	2820	2820	2820	2820	0
89	20230612	194000	124781260	2820	2820	2820	2820	0
90	20230612	193900	124781260	2820	2820	2820	2820	0
91	20230612	193800	124781260	2820	2820	2820	2820	0
92	20230612	193700	124781260	2820	2820	2820	2820	4802
93	20230612	193600	124781260	2820	2820	2820	2820	0
94	20230612	193500	124781260	2820	2820	2820	2820	0
95	20230612	193400	124781260	2820	2820	2820	2820	0
96	20230612	193300	124781260	2820	2820	2820	2820	0
97	20230612	193200	124781260	2820	2820	2820	2820	0
98	20230612	193100	124781260	2820	2820	2820	2820	0
99	20230612	193000	124781260	2820	2820	2820	2820	0
100	20230612	192900	124781260	2820	2820	2820	2820	0
101	20230612	192800	124781260	2820	2820	2820	2820	0
102	20230612	192700	124781260	2820	2820	2820	2820	0
103	20230612	192600	124781260	2820	2820	2820	2820	0
104	20230612	192500	124781260	2820	2820	2820	2820	0
105	20230612	192400	124781260	2820	2820	2820	2820	0
106	20230612	192300	124781260	2820	2820	2820	2820	0
107	20230612	192200	124781260	2820	2820	2820	2820	0
108	20230612	192100	124781260	2820	2820	2820	2820	0
109	20230612	192000	124781260	2820	2820	2820	2820	0
110	20230612	191900	124781260	2820	2820	2820	2820	0
111	20230612	191800	124781260	2820	2820	2820	2820	0
112	20230612	191700	124781260	2820	2820	2820	2820	0
113	20230612	191600	124781260	2820	2820	2820	2820	0
114	20230612	191500	124781260	2820	2820	2820	2820	0
115	20230612	191400	124781260	2820	2820	2820	2820	0
116	20230612	191300	124781260	2820	2820	2820	2820	0
117	20230612	191200	124781260	2820	2820	2820	2820	0
118	20230612	191100	124781260	2820	2820	2820	2820	0
119	20230612	191000	124781260	2820	2820	2820	2820	0
120	20230612	190900	124781260	2820	2820	2820	2820	0
121	20230612	190800	124781260	2820	2820	2820	2820	0
122	20230612	190700	124781260	2820	2820	2820	2820	4802
123	20230612	190600	124781260	2820	2820	2820	2820	0
124	20230612	190500	124781260	2820	2820	2820	2820	0
125	20230612	190400	124781260	2820	2820	2820	2820	0
126	20230612	190300	124781260	2820	2820	2820	2820	0
127	20230612	190200	124781260	2820	2820	2820	2820	0
128	20230612	190100	124781260	2820	2820	2820	2820	0
129	20230612	190000	124781260	2820	2820	2820	2820	0
130	20230612	185900	124781260	2820	2820	2820	2820	0
131	20230612	185800	124781260	2820	2820	2820	2820	0
132	20230612	185700	124781260	2820	2820	2820	2820	0
133	20230612	185600	124781260	2820	2820	2820	2820	0
134	20230612	185500	124781260	2820	2820	2820	2820	0
135	20230612	185400	124781260	2820	2820	2820	2820	0
136	20230612	185300	124781260	2820	2820	2820	2820	0
137	20230612	185200	124781260	2820	2820	2820	2820	0
138	20230612	185100	124781260	2820	2820	2820	2820	0
139	20230612	185000	124781260	2820	2820	2820	2820	0
140	20230612	184900	124781260	2820	2820	2820	2820	0
141	20230612	184800	124781260	2820	2820	2820	2820	0
142	20230612	184700	124781260	2820	2820	2820	2820	0
143	20230612	184600	124781260	2820	2820	2820	2820	0
144	20230612	184500	124781260	2820	2820	2820	2820	0
145	20230612	184400	124781260	2820	2820	2820	2820	0
146	20230612	184300	124781260	2820	2820	2820	2820	0
147	20230612	184200	124781260	2820	2820	2820	2820	0
148	20230612	184100	124781260	2820	2820	2820	2820	0
149	20230612	184000	124781260	2820	2820	2820	2820	0
150	20230612	183900	124781260	2820	2820	2820	2820	0
151	20230612	183800	124781260	2820	2820	2820	2820	0
152	20230612	183700	124781260	2820	2820	2820	2820	4802
153	20230612	183600	124781260	2820	2820	2820	2820	0
154	20230612	183500	124781260	2820	2820	2820	2820	0
155	20230612	183400	124781260	2820	2820	2820	2820	0
156	20230612	183300	124781260	2820	2820	2820	2820	0
157	20230612	183200	124781260	2820	2820	2820	2820	0
158	20230612	183100	124781260	2820	2820	2820	2820	0
159	20230612	183000	124781260	2820	2820	2820	2820	0
160	20230612	182900	124781260	2820	2820	2820	2820	0
161	20230612	182800	124781260	2820	2820	2820	2820	0
162	20230612	182700	124781260	2820	2820	2820	2820	0
163	20230612	182600	124781260	2820	2820	2820	2820	0
164	20230612	182500	124781260	2820	2820	2820	2820	0
165	20230612	182400	124781260	2820	2820	2820	2820	0
166	20230612	182300	124781260	2820	2820	2820	2820	0
167	20230612	182200	124781260	2820	2820	2820	2820	0
168	20230612	182100	124781260	2820	2820	2820	2820	0
169	20230612	182000	124781260	2820	2820	2820	2820	0
170	20230612	181900	124781260	2820	2820	2820	2820	0
171	20230612	181800	124781260	2820	2820	2820	2820	0
172	20230612	181700	124781260	2820	2820	2820	2820	0
173	20230612	181600	124781260	2820	2820	2820	2820	0
174	20230612	181500	124781260	2820	2820	2820	2820	0
175	20230612	181400	124781260	2820	2820	2820	2820	0
176	20230612	181300	124781260	2820	2820	2820	2820	0
177	20230612	181200	124781260	2820	2820	2820	2820	0
178	20230612	181100	124781260	2820	2820	2820	2820	0
179	20230612	181000	124781260	2820	2820	2820	2820	0
180	20230612	180900	124781260	2820	2820	2820	2820	0
181	20230612	180800	124781260	2820	2820	2820	2820	0
182	20230612	180700	124781260	2820	2820	2820	2820	4802
183	20230612	180600	124781260	2820	2820	2820	2820	0
184	20230612	180500	124781260	2820	2820	2820	2820	0
185	20230612	180400	124781260	2820	2820	2820	2820	0
186	20230612	180300	124781260	2820	2820	2820	2820	0
187	20230612	180200	124781260	2820	2820	2820	2820	0
188	20230612	180100	124781260	2820	2820	2820	2820	0
189	20230612	180000	124781260	2820	2820	2820	2820	0
190	20230612	175900	124781260	2820	2820	2820	2820	0
191	20230612	175800	124781260	2820	2820	2820	2820	0
192	20230612	175700	124781260	2820	2820	2820	2820	0
193	20230612	175600	124781260	2820	2820	2820	2820	0
194	20230612	175500	124781260	2820	2820	2820	2820	0
195	20230612	175400	124781260	2820	2820	2820	2820	0
196	20230612	175300	124781260	2820	2820	2820	2820	0
197	20230612	175200	124781260	2820	2820	2820	2820	0
198	20230612	175100	124781260	2820	2820	2820	2820	0
199	20230612	175000	124781260	2820	2820	2820	2820	0
200	20230612	174900	124781260	2820	2820	2820	2820	0
201	20230612	174800	124781260	2820	2820	2820	2820	0
202	20230612	174700	124781260	2820	2820	2820	2820	0
203	20230612	174600	124781260	2820	2820	2820	2820	0
204	20230612	174500	124781260	2820	2820	2820	2820	0
205	20230612	174400	124781260	2820	2820	2820	2820	0
206	20230612	174300	124781260	2820	2820	2820	2820	0
207	20230612	174200	124781260	2820	2820	2820	2820	0
208	20230612	174100	124781260	2820	2820	2820	2820	0
209	20230612	174000	124781260	2820	2820	2820	2820	0
210	20230612	173900	124781260	2820	2820	2820	2820	0
211	20230612	173800	124781260	2820	2820	2820	2820	0
212	20230612	173700	124781260	2820	2820	2820	2820	4802
213	20230612	173600	124781260	2820	2820	2820	2820	0
214	20230612	173500	124781260	2820	2820	2820	2820	0
215	20230612	173400	124781260	2820	2820	2820	2820	0
216	20230612	173300	124781260	2820	2820	2820	2820	0
217	20230612	173200	124781260	2820	2820	2820	2820	0
218	20230612	173100	124781260	2820	2820	2820	2820	0
219	20230612	173000	124781260	2820	2820	2820	2820	0
220	20230612	172900	124781260	2820	2820	2820	2820	0
221	20230612	172800	124781260	2820	2820	2820	2820	0
222	20230612	172700	124781260	2820	2820	2820	2820	0
223	20230612	172600	124781260	2820	2820	2820	2820	0
224	20230612	172500	124781260	2820	2820	2820	2820	0
225	20230612	172400	124781260	2820	2820	2820	2820	0
226	20230612	172300	124781260	2820	2820	2820	2820	0
227	20230612	172200	124781260	2820	2820	2820	2820	0
228	20230612	172100	124781260	2820	2820	2820	2820	0
229	20230612	172000	124781260	2820	2820	2820	2820	0
230	20230612	171900	124781260	2820	2820	2820	2820	0
231	20230612	171800	124781260	2820	2820	2820	2820	0
232	20230612	171700	124781260	2820	2820	2820	2820	0
233	20230612	171600	124781260	2820	2820	2820	2820	0
234	20230612	171500	124781260	2820	2820	2820	2820	0
235	20230612	171400	124781260	2820	2820	2820	2820	0
236	20230612	171300	124781260	2820	2820	2820	2820	0
237	20230612	171200	124781260	2820	2820	2820	2820	0
238	20230612	171100	124781260	2820	2820	2820	2820	0
239	20230612	171000	124781260	2820	2820	2820	2820	0
240	20230612	170900	124781260	2820	2820	2820	2820	0
241	20230612	170800	124781260	2820	2820	2820	2820	0
242	20230612	170700	124781260	2820	2820	2820	2820	4802
243	20230612	170600	124781260	2820	2820	2820	2820	0
244	20230612	170500	124781260	2820	2820	2820	2820	0
245	20230612	170400	124781260	2820	2820	2820	2820	0
246	20230612	170300	124781260	2820	2820	2820	2820	0
247	20230612	170200	124781260	2820	2820	2820	2820	0
248	20230612	170100	124781260	2820	2820	2820	2820	0
249	20230612	170000	124781260	2820	2820	2820	2820	0
250	20230612	165900	124781260	2820	2820	2820	2820	0
251	20230612	165800	124781260	2820	2820	2820	2820	0
252	20230612	165700	124781260	2820	2820	2820	2820	0
253	20230612	165600	124781260	2820	2820	2820	2820	0
254	20230612	165500	124781260	2820	2820	2820	2820	0
255	20230612	165400	124781260	2820	2820	2820	2820	0
256	20230612	165300	124781260	2820	2820	2820	2820	0
257	20230612	165200	124781260	2820	2820	2820	2820	0
258	20230612	165100	124781260	2820	2820	2820	2820	0
259	20230612	165000	124781260	2820	2820	2820	2820	0
260	20230612	164900	124781260	2820	2820	2820	2820	0
261	20230612	164800	124781260	2820	2820	2820	2820	0
262	20230612	164700	124781260	2820	2820	2820	2820	0
263	20230612	164600	124781260	2820	2820	2820	2820	0
264	20230612	164500	124781260	2820	2820	2820	2820	0
265	20230612	164400	124781260	2820	2820	2820	2820	0
266	20230612	164300	124781260	2820	2820	2820	2820	0
267	20230612	164200	124781260	2820	2820	2820	2820	0
268	20230612	164100	124781260	2820	2820	2820	2820	0
269	20230612	164000	124781260	2820	2820	2820	2820	0
270	20230612	163900	124781260	2820	2820	2820	2820	0
271	20230612	163800	124781260	2820	2820	2820	2820	0
272	20230612	163700	124781260	2820	2820	2820	2820	4802
273	20230612	163600	124781260	2820	2820	2820	2820	0
274	20230612	163500	124781260	2820	2820	2820	2820	0
275	20230612	163400	124781260	2820	2820	2820	2820	0
276	20230612	163300	124781260	2820	2820	2820	2820	0
277	20230612	163200	124781260	2820	2820	2820	2820	0
278	20230612	163100	124781260	2820	2820	2820	2820	0
279	20230612	163000	124781260	2820	2820	2820	2820	0
280	20230612	162900	124781260	2820	2820	2820	2820	0
281	20230612	162800	124781260	2820	2820	2820	2820	0
282	20230612	162700	124781260	2820	2820	2820	2820	0
283	20230612	162600	124781260	2820	2820	2820	2820	0
284	20230612	162500	124781260	2820	2820	2820	2820	0
285	20230612	162400	124781260	2820	2820	2820	2820	0
286	20230612	162300	124781260	2820	2820	2820	2820	0
287	20230612	162200	124781260	2820	2820	2820	2820	0
288	20230612	162100	124781260	2820	2820	2820	2820	0
289	20230612	162000	124781260	2820	2820	2820	2820	0
290	20230612	161900	124781260	2820	2820	2820	2820	0
291	20230612	161800	124781260	2820	2820	2820	2820	0
292	20230612	161700	124781260	2820	2820	2820	2820	0
293	20230612	161600	124781260	2820	2820	2820	2820	0
294	20230612	161500	124781260	2820	2820	2820	2820	0
295	20230612	161400	124781260	2820	2820	2820	2820	0
296	20230612	161300	124781260	2820	2820	2820	2820	0
297	20230612	161200	124781260	2820	2820	2820	2820	0
298	20230612	161100	124781260	2820	2820	2820	2820	0
299	20230612	161000	124781260	2820	2820	2820	2820	0
300	20230612	160900	124781260	2820	2820	2820	2820	0
301	20230612	160800	124781260	2820	2820	2820	2820	0
302	20230612	160700	124781260	2820	2820	2820	2820	4802
303	20230612	160600	124781260	2820	2820	2820	2820	0
304	20230612	160500	124781260	2820	2820	2820	2820	0
305	20230612	160400	124781260	2820	2820	2820	2820	0
306	20230612	160300	124781260	2820	2820	2820	2820	0
307	20230612	160200	124781260	2820	2820	2820	2820	0
308	20230612	160100	124781260	2820	2820	2820	2820	0
309	20230612	160000	124781260	2820	2820	2820	2820	0
310	20230612	155900	124781260	2820	2820	2820	2820	0
311	20230612	155800	124781260	2820	2820	2820	2820	0
312	20230612	155700	124781260	2820	2820	2820	2820	0
313	20230612	155600	124781260	2820	2820	2820	2820	0
314	20230612	155500	124781260	2820	2820	2820	2820	0
315	20230612	155400	124781260	2820	2820	2820	2820	0
316	20230612	155300	124781260	2820	2820	2820	2820	0
317	20230612	155200	124781260	2820	2820	2820	2820	0
318	20230612	155100	124781260	2820	2820	2820	2820	0
319	20230612	155000	124781260	2820	2820	2820	2820	0
320	20230612	154900	124781260	2820	2820	2820	2820	0
321	20230612	154800	124781260	2820	2820	2820	2820	0
322	20230612	154700	124781260	2820	2820	2820	2820	0
323	20230612	154600	124781260	2820	2820	2820	2820	0
324	20230612	154500	124781260	2820	2820	2820	2820	0
325	20230612	154400	124781260	2820	2820	2820	2820	0
326	20230612	154300	124781260	2820	2820	2820	2820	0
327	20230612	154200	124781260	2820	2820	2820	2820	0
328	20230612	154100	124781260	2820	2820	2820	2820	0
329	20230612	154000	124781260	2820	2820	2820	2820	0
330	20230612	153900	124781260	2820	2820	2820	2820	0
331	20230612	153800	124781260	2820	2820	2820	2820	0
332	20230612	153700	124781260	2820	2820	2820	2820	4802
333	20230612	153600	124781260	2820	2820	2820	2820	0
334	20230612	153500	124781260	2820	2820	2820	2820	0
335	20230612	153400	124781260	2820	2820	2820	2820	0
336	20230612	153300	124781260	2820	2820	2820	2820	0
337	20230612	153200	124781260	2820	2820	2820	2820	0
338	20230612	153100	124781260	2820	2820	2820	2820	0
339	20230612	153000	124781260	2820	2820	2820	2820	4802
340	20230612	152900	111239620	2820	2820	2820	2820	0
341	20230612	152800	111239620	2820	2820	2820	2820	0
342	20230612	152700	111239620	2820	2820	2820	2820	0
343	20230612	152600	111239620	2820	2820	2820	2820	0
344	20230612	152500	111239620	2820	2820	2820	2820	0
345	20230612	152400	111239620	2820	2820	2820	2820	0
346	20230612	152300	111239620	2820	2820	2820	2820	0
347	20230612	152200	111239620	2820	2820	2820	2820	0
348	20230612	152100	111239620	2820	2820	2820	2820	0
349	20230612	152000	111239620	2820	2820	2820	2820	0
350	20230612	151900	111239620	2820	2820	2820	2820	0
351	20230612	151800	111239620	2820	2820	2820	2820	3
352	20230612	151700	111231160	2820	2820	2820	2820	0
353	20230612	151600	111231160	2820	2820	2820	2820	0
354	20230612	151500	111231160	2820	2820	2820	2820	10
355	20230612	151400	111202960	2820	2820	2820	2820	35
356	20230612	151300	111104260	2820	2820	2820	2820	3
357	20230612	151200	111095800	2820	2820	2820	2820	0
358	20230612	151100	111095800	2820	2820	2820	2820	0
359	20230612	151000	111095800	2820	2815	2820	2815	437
360	20230612	150900	109865640	2820	2820	2820	2820	0
361	20230612	150800	109865640	2820	2820	2820	2820	0
362	20230612	150700	109865640	2820	2820	2820	2820	0
363	20230612	150600	109865640	2820	2820	2820	2820	3
364	20230612	150500	109857180	2820	2815	2820	2815	156
365	20230612	150400	109417785	2820	2815	2820	2815	21
366	20230612	150300	109358665	2820	2815	2820	2815	485
367	20230612	150200	107993385	2815	2815	2815	2815	1
368	20230612	150100	107990570	2820	2820	2820	2820	0
369	20230612	150000	107990570	2820	2820	2820	2820	0
370	20230612	145900	107990570	2820	2820	2820	2820	0
371	20230612	145800	107990570	2820	2820	2820	2820	0
372	20230612	145700	107990570	2820	2820	2820	2820	1
373	20230612	145600	107987750	2820	2820	2820	2820	0
374	20230612	145500	107987750	2820	2820	2820	2820	0
375	20230612	145400	107987750	2820	2815	2820	2815	51
376	20230612	145300	107844180	2820	2820	2820	2820	0
377	20230612	145200	107844180	2820	2820	2820	2820	1
378	20230612	145100	107841360	2820	2820	2820	2820	0
379	20230612	145000	107841360	2820	2820	2820	2820	0
380	20230612	144900	107841360	2820	2820	2820	2820	0
381	20230612	144800	107841360	2820	2815	2820	2815	209
382	20230612	144700	107253020	2820	2820	2820	2820	0
383	20230612	144600	107253020	2820	2820	2820	2820	0
384	20230612	144500	107253020	2820	2820	2820	2820	0
385	20230612	144400	107253020	2820	2820	2820	2820	0
386	20230612	144300	107253020	2820	2820	2820	2820	0
387	20230612	144200	107253020	2820	2820	2820	2820	0
388	20230612	144100	107253020	2820	2815	2820	2815	111
389	20230612	144000	106940550	2820	2820	2820	2820	0
390	20230612	143900	106940550	2820	2820	2820	2820	0
391	20230612	143800	106940550	2820	2820	2820	2820	0
392	20230612	143700	106940550	2820	2820	2820	2820	0
393	20230612	143600	106940550	2820	2820	2820	2820	0
394	20230612	143500	106940550	2820	2820	2820	2820	0
395	20230612	143400	106940550	2820	2820	2820	2820	0
396	20230612	143300	106940550	2820	2820	2820	2820	0
397	20230612	143200	106940550	2820	2820	2820	2820	0
398	20230612	143100	106940550	2820	2820	2820	2820	0
399	20230612	143000	106940550	2820	2820	2820	2820	0
400	20230612	142900	106940550	2820	2820	2820	2820	0
401	20230612	142800	106940550	2820	2820	2820	2820	1
402	20230612	142700	106937730	2820	2820	2820	2820	0
403	20230612	142600	106937730	2820	2820	2820	2820	0
404	20230612	142500	106937730	2820	2820	2820	2820	1
405	20230612	142400	106934910	2815	2815	2815	2815	668
406	20230612	142300	105054490	2820	2820	2820	2820	3
407	20230612	142200	105046030	2820	2815	2820	2815	636
408	20230612	142100	103255685	2815	2815	2815	2815	0
409	20230612	142000	103255685	2815	2815	2815	2815	25
410	20230612	141900	103185310	2815	2815	2815	2815	6
411	20230612	141800	103168420	2815	2810	2815	2810	201
412	20230612	141700	102603605	2815	2815	2815	2815	1
413	20230612	141600	102600790	2815	2815	2815	2815	63
414	20230612	141500	102423445	2820	2820	2820	2820	1
415	20230612	141400	102420625	2815	2815	2815	2815	0
416	20230612	141300	102420625	2815	2815	2815	2815	500
417	20230612	141200	101013125	2815	2815	2815	2815	1000
418	20230612	141100	98198125	2820	2815	2820	2815	101
419	20230612	141000	97913805	2820	2820	2820	2820	0
420	20230612	140900	97913805	2820	2820	2820	2820	1
421	20230612	140800	97910985	2815	2815	2815	2815	0
422	20230612	140700	97910985	2815	2815	2815	2815	100
423	20230612	140600	97629485	2815	2815	2815	2815	0
424	20230612	140500	97629485	2815	2815	2815	2815	2800
425	20230612	140400	89747485	2820	2820	2820	2820	0
426	20230612	140300	89747485	2820	2820	2820	2820	300
427	20230612	140200	88901485	2820	2820	2820	2820	0
428	20230612	140100	88901485	2820	2820	2820	2820	0
429	20230612	140000	88901485	2820	2820	2820	2820	0
430	20230612	135900	88901485	2820	2820	2820	2820	10
431	20230612	135800	88873285	2820	2820	2820	2820	0
432	20230612	135700	88873285	2820	2820	2820	2820	0
433	20230612	135600	88873285	2820	2820	2820	2820	0
434	20230612	135500	88873285	2820	2820	2820	2820	0
435	20230612	135400	88873285	2820	2820	2820	2820	13
436	20230612	135300	88836625	2820	2820	2820	2820	0
437	20230612	135200	88836625	2820	2820	2820	2820	300
438	20230612	135100	87990625	2820	2820	2820	2820	0
439	20230612	135000	87990625	2820	2820	2820	2820	10
440	20230612	134900	87962425	2820	2820	2820	2820	10
441	20230612	134800	87934225	2820	2820	2820	2820	30
442	20230612	134700	87849625	2820	2820	2820	2820	0
443	20230612	134600	87849625	2820	2820	2820	2820	0
444	20230612	134500	87849625	2820	2820	2820	2820	0
445	20230612	134400	87849625	2820	2820	2820	2820	0
446	20230612	134300	87849625	2820	2820	2820	2820	1
447	20230612	134200	87846805	2820	2820	2820	2820	0
448	20230612	134100	87846805	2820	2820	2820	2820	0
449	20230612	134000	87846805	2820	2820	2820	2820	0
450	20230612	133900	87846805	2820	2820	2820	2820	0
451	20230612	133800	87846805	2820	2820	2820	2820	2
452	20230612	133700	87841165	2820	2820	2820	2820	0
453	20230612	133600	87841165	2820	2820	2820	2820	0
454	20230612	133500	87841165	2820	2820	2820	2820	0
455	20230612	133400	87841165	2820	2820	2820	2820	0
456	20230612	133300	87841165	2820	2820	2820	2820	0
457	20230612	133200	87841165	2820	2815	2820	2815	1699
458	20230612	133100	83058330	2820	2820	2820	2820	0
459	20230612	133000	83058330	2820	2820	2820	2820	0
460	20230612	132900	83058330	2820	2820	2820	2820	0
461	20230612	132800	83058330	2820	2820	2820	2820	0
462	20230612	132700	83058330	2820	2820	2820	2820	0
463	20230612	132600	83058330	2820	2820	2820	2820	0
464	20230612	132500	83058330	2820	2820	2820	2820	0
465	20230612	132400	83058330	2820	2820	2820	2820	0
466	20230612	132300	83058330	2820	2820	2820	2820	0
467	20230612	132200	83058330	2820	2820	2820	2820	0
468	20230612	132100	83058330	2820	2820	2820	2820	0
469	20230612	132000	83058330	2820	2820	2820	2820	0
470	20230612	131900	83058330	2820	2820	2820	2820	0
471	20230612	131800	83058330	2820	2820	2820	2820	0
472	20230612	131700	83058330	2820	2820	2820	2820	0
473	20230612	131600	83058330	2820	2820	2820	2820	0
474	20230612	131500	83058330	2820	2820	2820	2820	0
475	20230612	131400	83058330	2820	2820	2820	2820	0
476	20230612	131300	83058330	2820	2820	2820	2820	0
477	20230612	131200	83058330	2820	2820	2820	2820	28
478	20230612	131100	82979370	2825	2825	2825	2825	0
479	20230612	131000	82979370	2825	2825	2825	2825	0
480	20230612	130900	82979370	2825	2825	2825	2825	0
481	20230612	130800	82979370	2825	2825	2825	2825	0
482	20230612	130700	82979370	2825	2825	2825	2825	0
483	20230612	130600	82979370	2825	2825	2825	2825	6
484	20230612	130500	82962420	2825	2825	2825	2825	0
485	20230612	130400	82962420	2825	2825	2825	2825	0
486	20230612	130300	82962420	2825	2825	2825	2825	0
487	20230612	130200	82962420	2825	2825	2825	2825	0
488	20230612	130100	82962420	2825	2825	2825	2825	3
489	20230612	130000	82953945	2825	2825	2825	2825	0
490	20230612	125900	82953945	2825	2825	2825	2825	0
491	20230612	125800	82953945	2825	2825	2825	2825	23
492	20230612	125700	82888970	2830	2830	2830	2830	2
493	20230612	125600	82883310	2825	2825	2825	2825	27
494	20230612	125500	82807035	2820	2820	2820	2820	0
495	20230612	125400	82807035	2820	2820	2820	2820	0
496	20230612	125300	82807035	2820	2820	2820	2820	0
497	20230612	125200	82807035	2820	2820	2820	2820	0
498	20230612	125100	82807035	2820	2820	2820	2820	0
499	20230612	125000	82807035	2820	2820	2820	2820	0
500	20230612	124900	82807035	2820	2820	2820	2820	0
501	20230612	124800	82807035	2820	2820	2820	2820	0
502	20230612	124700	82807035	2820	2820	2820	2820	0
503	20230612	124600	82807035	2820	2820	2820	2820	0
504	20230612	124500	82807035	2820	2820	2820	2820	0
505	20230612	124400	82807035	2820	2820	2820	2820	10
506	20230612	124300	82778835	2825	2825	2825	2825	0
507	20230612	124200	82778835	2825	2825	2825	2825	0
508	20230612	124100	82778835	2825	2825	2825	2825	0
509	20230612	124000	82778835	2825	2825	2825	2825	0
510	20230612	123900	82778835	2825	2825	2825	2825	0
511	20230612	123800	82778835	2825	2825	2825	2825	0
512	20230612	123700	82778835	2825	2825	2825	2825	0
513	20230612	123600	82778835	2825	2825	2825	2825	0
514	20230612	123500	82778835	2825	2825	2825	2825	0
515	20230612	123400	82778835	2825	2825	2825	2825	0
516	20230612	123300	82778835	2825	2825	2825	2825	1
517	20230612	123200	82776010	2825	2825	2825	2825	0
518	20230612	123100	82776010	2825	2825	2825	2825	55
519	20230612	123000	82620635	2825	2825	2825	2825	0
520	20230612	122900	82620635	2825	2825	2825	2825	50
521	20230612	122800	82479385	2830	2830	2830	2830	0
522	20230612	122700	82479385	2830	2830	2830	2830	0
523	20230612	122600	82479385	2830	2830	2830	2830	0
524	20230612	122500	82479385	2830	2830	2830	2830	0
525	20230612	122400	82479385	2830	2830	2830	2830	12
526	20230612	122300	82445425	2835	2835	2835	2835	0
527	20230612	122200	82445425	2835	2835	2835	2835	0
528	20230612	122100	82445425	2835	2835	2835	2835	0
529	20230612	122000	82445425	2835	2835	2835	2835	0
530	20230612	121900	82445425	2835	2835	2835	2835	0
531	20230612	121800	82445425	2835	2820	2835	2820	315
532	20230612	121700	81556810	2835	2835	2835	2835	60
533	20230612	121600	81386710	2830	2830	2830	2830	0
534	20230612	121500	81386710	2830	2830	2830	2830	20
535	20230612	121400	81330110	2835	2820	2835	2820	431
536	20230612	121300	80111660	2830	2830	2830	2830	0
537	20230612	121200	80111660	2830	2830	2830	2830	0
538	20230612	121100	80111660	2830	2830	2830	2830	0
539	20230612	121000	80111660	2830	2830	2830	2830	0
540	20230612	120900	80111660	2830	2830	2830	2830	0
541	20230612	120800	80111660	2830	2830	2830	2830	1
542	20230612	120700	80108830	2820	2820	2820	2820	38
543	20230612	120600	80001670	2820	2820	2820	2820	1
544	20230612	120500	79998850	2825	2825	2825	2825	1
545	20230612	120400	79996025	2830	2830	2830	2830	0
546	20230612	120300	79996025	2830	2830	2830	2830	0
547	20230612	120200	79996025	2830	2830	2830	2830	0
548	20230612	120100	79996025	2830	2830	2830	2830	0
549	20230612	120000	79996025	2830	2830	2830	2830	113
550	20230612	115900	79676235	2830	2830	2830	2830	0
551	20230612	115800	79676235	2830	2830	2830	2830	20
552	20230612	115700	79619635	2815	2815	2815	2815	0
553	20230612	115600	79619635	2815	2815	2815	2815	0
554	20230612	115500	79619635	2815	2815	2815	2815	0
555	20230612	115400	79619635	2815	2815	2815	2815	0
556	20230612	115300	79619635	2815	2815	2815	2815	40
557	20230612	115200	79507035	2830	2830	2830	2830	0
558	20230612	115100	79507035	2830	2830	2830	2830	0
559	20230612	115000	79507035	2830	2830	2830	2830	0
560	20230612	114900	79507035	2830	2820	2830	2815	1252
561	20230612	114800	75981835	2830	2815	2830	2815	1224
562	20230612	114700	72536260	2815	2820	2820	2815	3164
563	20230612	114600	63627690	2820	2820	2820	2820	23
564	20230612	114500	63562830	2830	2830	2830	2830	0
565	20230612	114400	63562830	2830	2830	2830	2830	0
566	20230612	114300	63562830	2830	2830	2830	2830	0
567	20230612	114200	63562830	2830	2830	2830	2830	0
568	20230612	114100	63562830	2830	2830	2830	2830	0
569	20230612	114000	63562830	2830	2820	2830	2820	51
570	20230612	113900	63419000	2830	2825	2830	2825	2
571	20230612	113800	63413345	2820	2820	2820	2820	0
572	20230612	113700	63413345	2820	2820	2820	2820	45
573	20230612	113600	63286445	2820	2820	2820	2820	155
574	20230612	113500	62849345	2820	2820	2820	2820	0
575	20230612	113400	62849345	2820	2820	2820	2820	1000
576	20230612	113300	60029345	2830	2830	2830	2830	0
577	20230612	113200	60029345	2830	2830	2830	2830	0
578	20230612	113100	60029345	2830	2830	2830	2830	1
579	20230612	113000	60026515	2830	2830	2830	2830	0
580	20230612	112900	60026515	2830	2830	2830	2830	0
581	20230612	112800	60026515	2830	2830	2830	2830	0
582	20230612	112700	60026515	2830	2825	2830	2825	2
583	20230612	112600	60020860	2830	2830	2830	2830	0
584	20230612	112500	60020860	2830	2830	2830	2830	0
585	20230612	112400	60020860	2830	2830	2830	2830	0
586	20230612	112300	60020860	2830	2830	2830	2830	0
587	20230612	112200	60020860	2830	2830	2830	2830	0
588	20230612	112100	60020860	2830	2830	2830	2830	0
589	20230612	112000	60020860	2830	2830	2830	2830	0
590	20230612	111900	60020860	2830	2830	2830	2830	6
591	20230612	111800	60003880	2830	2830	2830	2830	0
592	20230612	111700	60003880	2830	2830	2830	2830	3
593	20230612	111600	59995390	2830	2830	2830	2830	1
594	20230612	111500	59992560	2830	2825	2830	2820	13
595	20230612	111400	59955845	2835	2835	2835	2835	0
596	20230612	111300	59955845	2835	2835	2835	2835	0
597	20230612	111200	59955845	2835	2835	2835	2835	0
598	20230612	111100	59955845	2835	2835	2835	2835	0
599	20230612	111000	59955845	2835	2835	2835	2835	0
600	20230612	110900	59955845	2835	2835	2835	2835	20
601	20230612	110800	59899145	2835	2835	2835	2835	0
602	20230612	110700	59899145	2835	2835	2835	2835	0
603	20230612	110600	59899145	2835	2835	2835	2835	18
604	20230612	110500	59848115	2835	2835	2835	2835	0
605	20230612	110400	59848115	2835	2835	2835	2835	0
606	20230612	110300	59848115	2835	2835	2835	2835	0
607	20230612	110200	59848115	2835	2835	2835	2835	2
608	20230612	110100	59842445	2830	2830	2830	2830	0
609	20230612	110000	59842445	2830	2825	2830	2825	2
610	20230612	105900	59836790	2835	2835	2835	2835	0
611	20230612	105800	59836790	2835	2835	2835	2835	0
612	20230612	105700	59836790	2835	2825	2835	2815	1590
613	20230612	105600	55357140	2830	2830	2830	2830	0
614	20230612	105500	55357140	2830	2830	2830	2830	0
615	20230612	105400	55357140	2830	2830	2830	2830	0
616	20230612	105300	55357140	2830	2830	2830	2830	0
617	20230612	105200	55357140	2830	2830	2830	2830	0
618	20230612	105100	55357140	2830	2830	2830	2830	0
619	20230612	105000	55357140	2830	2830	2830	2830	5
620	20230612	104900	55342990	2830	2830	2830	2830	0
621	20230612	104800	55342990	2830	2830	2830	2830	0
622	20230612	104700	55342990	2830	2830	2830	2830	0
623	20230612	104600	55342990	2830	2830	2830	2830	1
624	20230612	104500	55340160	2830	2830	2830	2830	0
625	20230612	104400	55340160	2830	2830	2830	2830	5
626	20230612	104300	55326010	2835	2835	2835	2835	0
627	20230612	104200	55326010	2835	2835	2835	2835	0
628	20230612	104100	55326010	2835	2835	2835	2835	0
629	20230612	104000	55326010	2835	2835	2835	2835	0
630	20230612	103900	55326010	2835	2835	2835	2835	200
631	20230612	103800	54759010	2835	2835	2835	2835	1
632	20230612	103700	54756175	2815	2815	2815	2815	0
633	20230612	103600	54756175	2815	2820	2820	2815	4013
634	20230612	103500	43456625	2835	2835	2835	2835	0
635	20230612	103400	43456625	2835	2835	2835	2835	0
636	20230612	103300	43456625	2835	2835	2835	2835	0
637	20230612	103200	43456625	2835	2835	2835	2835	0
638	20230612	103100	43456625	2835	2835	2835	2835	0
639	20230612	103000	43456625	2835	2835	2835	2835	0
640	20230612	102900	43456625	2835	2835	2835	2835	0
641	20230612	102800	43456625	2835	2835	2835	2835	1
642	20230612	102700	43453790	2835	2835	2835	2835	0
643	20230612	102600	43453790	2835	2835	2835	2835	0
644	20230612	102500	43453790	2835	2835	2835	2835	47
645	20230612	102400	43320545	2835	2820	2835	2820	205
646	20230612	102300	42742370	2825	2825	2825	2825	0
647	20230612	102200	42742370	2825	2825	2825	2825	0
648	20230612	102100	42742370	2825	2825	2825	2825	0
649	20230612	102000	42742370	2825	2825	2825	2825	0
650	20230612	101900	42742370	2825	2825	2825	2825	100
651	20230612	101800	42459870	2825	2825	2825	2820	426
652	20230612	101700	41258415	2820	2825	2825	2820	600
653	20230612	101600	39565485	2830	2830	2830	2830	0
654	20230612	101500	39565485	2830	2830	2830	2830	0
655	20230612	101400	39565485	2830	2830	2830	2830	0
656	20230612	101300	39565485	2830	2830	2830	2830	200
657	20230612	101200	38999485	2830	2830	2830	2830	50
658	20230612	101100	38857985	2830	2830	2830	2830	0
659	20230612	101000	38857985	2830	2830	2830	2830	0
660	20230612	100900	38857985	2830	2830	2830	2830	0
661	20230612	100800	38857985	2830	2830	2830	2830	0
662	20230612	100700	38857985	2830	2830	2830	2830	0
663	20230612	100600	38857985	2830	2830	2830	2830	0
664	20230612	100500	38857985	2830	2830	2830	2830	300
665	20230612	100400	38008985	2835	2835	2835	2835	0
666	20230612	100300	38008985	2835	2835	2835	2835	0
667	20230612	100200	38008985	2835	2835	2835	2835	2
668	20230612	100100	38003315	2835	2835	2835	2835	0
669	20230612	100000	38003315	2835	2830	2835	2830	353
670	20230612	095900	37003495	2825	2825	2825	2825	0
671	20230612	095800	37003495	2825	2825	2825	2825	0
672	20230612	095700	37003495	2825	2825	2825	2825	50
673	20230612	095600	36862245	2825	2825	2825	2825	10
674	20230612	095500	36833995	2815	2815	2815	2815	0
675	20230612	095400	36833995	2815	2815	2815	2815	0
676	20230612	095300	36833995	2815	2815	2815	2815	0
677	20230612	095200	36833995	2815	2825	2825	2815	1000
678	20230612	095100	34014915	2825	2825	2825	2825	0
679	20230612	095000	34014915	2825	2825	2825	2825	0
680	20230612	094900	34014915	2825	2825	2825	2825	12
681	20230612	094800	33981015	2825	2825	2825	2825	0
682	20230612	094700	33981015	2825	2825	2825	2825	0
683	20230612	094600	33981015	2825	2825	2825	2825	0
684	20230612	094500	33981015	2825	2825	2825	2825	0
685	20230612	094400	33981015	2825	2825	2825	2825	17
686	20230612	094300	33932990	2830	2830	2830	2830	0
687	20230612	094200	33932990	2830	2835	2835	2830	2
688	20230612	094100	33927325	2835	2835	2835	2835	1
689	20230612	094000	33924490	2835	2835	2835	2835	201
690	20230612	093900	33354655	2835	2835	2835	2835	1000
691	20230612	093800	30519655	2835	2830	2835	2830	704
692	20230612	093700	28527250	2830	2830	2830	2830	0
693	20230612	093600	28527250	2830	2830	2830	2830	0
694	20230612	093500	28527250	2830	2830	2830	2830	20
695	20230612	093400	28470650	2835	2835	2835	2835	0
696	20230612	093300	28470650	2835	2825	2835	2825	323
697	20230612	093200	27558155	2830	2830	2830	2830	1
698	20230612	093100	27555325	2835	2835	2835	2835	0
699	20230612	093000	27555325	2835	2835	2835	2835	0
700	20230612	092900	27555325	2835	2835	2835	2835	0
701	20230612	092800	27555325	2835	2835	2835	2835	1
702	20230612	092700	27552490	2835	2835	2835	2835	0
703	20230612	092600	27552490	2835	2835	2835	2835	0
704	20230612	092500	27552490	2835	2835	2835	2835	0
705	20230612	092400	27552490	2835	2835	2835	2835	145
706	20230612	092300	27141415	2835	2835	2835	2835	2
707	20230612	092200	27135745	2835	2835	2835	2835	0
708	20230612	092100	27135745	2835	2835	2835	2835	0
709	20230612	092000	27135745	2835	2835	2835	2820	1048
710	20230612	091900	24165265	2835	2835	2835	2835	1
711	20230612	091800	24162430	2820	2820	2820	2820	0
712	20230612	091700	24162430	2820	2820	2820	2820	9
713	20230612	091600	24137050	2835	2835	2835	2835	1000
714	20230612	091500	21302050	2835	2835	2835	2835	1
715	20230612	091400	21299215	2820	2820	2820	2820	1000
716	20230612	091300	18479215	2835	2835	2835	2835	0
717	20230612	091200	18479215	2835	2835	2835	2835	0
718	20230612	091100	18479215	2835	2835	2835	2835	0
719	20230612	091000	18479215	2835	2835	2835	2835	0
720	20230612	090900	18479215	2835	2835	2835	2835	0
721	20230612	090800	18479215	2835	2835	2835	2835	0
722	20230612	090700	18479215	2835	2830	2835	2815	1040
723	20230612	090600	15548545	2835	2835	2835	2835	0
724	20230612	090500	15548545	2835	2835	2835	2835	0
725	20230612	090400	15548545	2835	2835	2835	2835	3
726	20230612	090300	15540040	2835	2840	2840	2835	640
727	20230612	090200	13724205	2840	2840	2845	2840	218
728	20230612	090100	13104550	2835	2830	2840	2830	4534
729	20230612	090000	248285	2825	2820	2825	2820	88