KissMeData/066700/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195800	580348200	5030	5030	5030	5030	2815
3	20230612	195700	580348200	5030	5030	5030	5030	0
4	20230612	195600	580348200	5030	5030	5030	5030	0
5	20230612	195500	580348200	5030	5030	5030	5030	0
6	20230612	195400	580348200	5030	5030	5030	5030	0
7	20230612	195300	580348200	5030	5030	5030	5030	0
8	20230612	195200	580348200	5030	5030	5030	5030	0
9	20230612	195100	580348200	5030	5030	5030	5030	0
10	20230612	195000	580348200	5030	5030	5030	5030	0
11	20230612	194900	580348200	5030	5030	5030	5030	0
12	20230612	194800	580348200	5030	5030	5030	5030	0
13	20230612	194700	580348200	5030	5030	5030	5030	0
14	20230612	194600	580348200	5030	5030	5030	5030	0
15	20230612	194500	580348200	5030	5030	5030	5030	0
16	20230612	194400	580348200	5030	5030	5030	5030	0
17	20230612	194300	580348200	5030	5030	5030	5030	0
18	20230612	194200	580348200	5030	5030	5030	5030	0
19	20230612	194100	580348200	5030	5030	5030	5030	0
20	20230612	194000	580348200	5030	5030	5030	5030	0
21	20230612	193900	580348200	5030	5030	5030	5030	0
22	20230612	193800	580348200	5030	5030	5030	5030	0
23	20230612	193700	580348200	5030	5030	5030	5030	0
24	20230612	193600	580348200	5030	5030	5030	5030	0
25	20230612	193500	580348200	5030	5030	5030	5030	0
26	20230612	193400	580348200	5030	5030	5030	5030	0
27	20230612	193300	580348200	5030	5030	5030	5030	0
28	20230612	193200	580348200	5030	5030	5030	5030	0
29	20230612	193100	580348200	5030	5030	5030	5030	0
30	20230612	193000	580348200	5030	5030	5030	5030	0
31	20230612	192900	580348200	5030	5030	5030	5030	0
32	20230612	192800	580348200	5030	5030	5030	5030	2815
33	20230612	192700	580348200	5030	5030	5030	5030	0
34	20230612	192600	580348200	5030	5030	5030	5030	0
35	20230612	192500	580348200	5030	5030	5030	5030	0
36	20230612	192400	580348200	5030	5030	5030	5030	0
37	20230612	192300	580348200	5030	5030	5030	5030	0
38	20230612	192200	580348200	5030	5030	5030	5030	0
39	20230612	192100	580348200	5030	5030	5030	5030	0
40	20230612	192000	580348200	5030	5030	5030	5030	0
41	20230612	191900	580348200	5030	5030	5030	5030	0
42	20230612	191800	580348200	5030	5030	5030	5030	0
43	20230612	191700	580348200	5030	5030	5030	5030	0
44	20230612	191600	580348200	5030	5030	5030	5030	0
45	20230612	191500	580348200	5030	5030	5030	5030	0
46	20230612	191400	580348200	5030	5030	5030	5030	0
47	20230612	191300	580348200	5030	5030	5030	5030	0
48	20230612	191200	580348200	5030	5030	5030	5030	0
49	20230612	191100	580348200	5030	5030	5030	5030	0
50	20230612	191000	580348200	5030	5030	5030	5030	0
51	20230612	190900	580348200	5030	5030	5030	5030	0
52	20230612	190800	580348200	5030	5030	5030	5030	0
53	20230612	190700	580348200	5030	5030	5030	5030	0
54	20230612	190600	580348200	5030	5030	5030	5030	0
55	20230612	190500	580348200	5030	5030	5030	5030	0
56	20230612	190400	580348200	5030	5030	5030	5030	0
57	20230612	190300	580348200	5030	5030	5030	5030	0
58	20230612	190200	580348200	5030	5030	5030	5030	0
59	20230612	190100	580348200	5030	5030	5030	5030	0
60	20230612	190000	580348200	5030	5030	5030	5030	0
61	20230612	185900	580348200	5030	5030	5030	5030	0
62	20230612	185800	580348200	5030	5030	5030	5030	2815
63	20230612	185700	580348200	5030	5030	5030	5030	0
64	20230612	185600	580348200	5030	5030	5030	5030	0
65	20230612	185500	580348200	5030	5030	5030	5030	0
66	20230612	185400	580348200	5030	5030	5030	5030	0
67	20230612	185300	580348200	5030	5030	5030	5030	0
68	20230612	185200	580348200	5030	5030	5030	5030	0
69	20230612	185100	580348200	5030	5030	5030	5030	0
70	20230612	185000	580348200	5030	5030	5030	5030	0
71	20230612	184900	580348200	5030	5030	5030	5030	0
72	20230612	184800	580348200	5030	5030	5030	5030	0
73	20230612	184700	580348200	5030	5030	5030	5030	0
74	20230612	184600	580348200	5030	5030	5030	5030	0
75	20230612	184500	580348200	5030	5030	5030	5030	0
76	20230612	184400	580348200	5030	5030	5030	5030	0
77	20230612	184300	580348200	5030	5030	5030	5030	0
78	20230612	184200	580348200	5030	5030	5030	5030	0
79	20230612	184100	580348200	5030	5030	5030	5030	0
80	20230612	184000	580348200	5030	5030	5030	5030	0
81	20230612	183900	580348200	5030	5030	5030	5030	0
82	20230612	183800	580348200	5030	5030	5030	5030	0
83	20230612	183700	580348200	5030	5030	5030	5030	0
84	20230612	183600	580348200	5030	5030	5030	5030	0
85	20230612	183500	580348200	5030	5030	5030	5030	0
86	20230612	183400	580348200	5030	5030	5030	5030	0
87	20230612	183300	580348200	5030	5030	5030	5030	0
88	20230612	183200	580348200	5030	5030	5030	5030	0
89	20230612	183100	580348200	5030	5030	5030	5030	0
90	20230612	183000	580348200	5030	5030	5030	5030	0
91	20230612	182900	580348200	5030	5030	5030	5030	0
92	20230612	182800	580348200	5030	5030	5030	5030	2815
93	20230612	182700	580348200	5030	5030	5030	5030	0
94	20230612	182600	580348200	5030	5030	5030	5030	0
95	20230612	182500	580348200	5030	5030	5030	5030	0
96	20230612	182400	580348200	5030	5030	5030	5030	0
97	20230612	182300	580348200	5030	5030	5030	5030	0
98	20230612	182200	580348200	5030	5030	5030	5030	0
99	20230612	182100	580348200	5030	5030	5030	5030	0
100	20230612	182000	580348200	5030	5030	5030	5030	0
101	20230612	181900	580348200	5030	5030	5030	5030	0
102	20230612	181800	580348200	5030	5030	5030	5030	0
103	20230612	181700	580348200	5030	5030	5030	5030	0
104	20230612	181600	580348200	5030	5030	5030	5030	0
105	20230612	181500	580348200	5030	5030	5030	5030	0
106	20230612	181400	580348200	5030	5030	5030	5030	0
107	20230612	181300	580348200	5030	5030	5030	5030	0
108	20230612	181200	580348200	5030	5030	5030	5030	0
109	20230612	181100	580348200	5030	5030	5030	5030	0
110	20230612	181000	580348200	5030	5030	5030	5030	0
111	20230612	180900	580348200	5030	5030	5030	5030	0
112	20230612	180800	580348200	5030	5030	5030	5030	0
113	20230612	180700	580348200	5030	5030	5030	5030	0
114	20230612	180600	580348200	5030	5030	5030	5030	0
115	20230612	180500	580348200	5030	5030	5030	5030	0
116	20230612	180400	580348200	5030	5030	5030	5030	0
117	20230612	180300	580348200	5030	5030	5030	5030	0
118	20230612	180200	580348200	5030	5030	5030	5030	0
119	20230612	180100	580348200	5030	5030	5030	5030	0
120	20230612	180000	580348200	5030	5030	5030	5030	0
121	20230612	175900	580348200	5030	5030	5030	5030	0
122	20230612	175800	580348200	5030	5030	5030	5030	2815
123	20230612	175700	580348200	5030	5030	5030	5030	0
124	20230612	175600	580348200	5030	5030	5030	5030	0
125	20230612	175500	580348200	5030	5030	5030	5030	0
126	20230612	175400	580348200	5030	5030	5030	5030	0
127	20230612	175300	580348200	5030	5030	5030	5030	0
128	20230612	175200	580348200	5030	5030	5030	5030	0
129	20230612	175100	580348200	5030	5030	5030	5030	0
130	20230612	175000	580348200	5030	5030	5030	5030	0
131	20230612	174900	580348200	5030	5030	5030	5030	0
132	20230612	174800	580348200	5030	5030	5030	5030	0
133	20230612	174700	580348200	5030	5030	5030	5030	0
134	20230612	174600	580348200	5030	5030	5030	5030	0
135	20230612	174500	580348200	5030	5030	5030	5030	0
136	20230612	174400	580348200	5030	5030	5030	5030	0
137	20230612	174300	580348200	5030	5030	5030	5030	0
138	20230612	174200	580348200	5030	5030	5030	5030	0
139	20230612	174100	580348200	5030	5030	5030	5030	0
140	20230612	174000	580348200	5030	5030	5030	5030	0
141	20230612	173900	580348200	5030	5030	5030	5030	0
142	20230612	173800	580348200	5030	5030	5030	5030	0
143	20230612	173700	580348200	5030	5030	5030	5030	0
144	20230612	173600	580348200	5030	5030	5030	5030	0
145	20230612	173500	580348200	5030	5030	5030	5030	0
146	20230612	173400	580348200	5030	5030	5030	5030	0
147	20230612	173300	580348200	5030	5030	5030	5030	0
148	20230612	173200	580348200	5030	5030	5030	5030	0
149	20230612	173100	580348200	5030	5030	5030	5030	0
150	20230612	173000	580348200	5030	5030	5030	5030	0
151	20230612	172900	580348200	5030	5030	5030	5030	0
152	20230612	172800	580348200	5030	5030	5030	5030	2815
153	20230612	172700	580348200	5030	5030	5030	5030	0
154	20230612	172600	580348200	5030	5030	5030	5030	0
155	20230612	172500	580348200	5030	5030	5030	5030	0
156	20230612	172400	580348200	5030	5030	5030	5030	0
157	20230612	172300	580348200	5030	5030	5030	5030	0
158	20230612	172200	580348200	5030	5030	5030	5030	0
159	20230612	172100	580348200	5030	5030	5030	5030	0
160	20230612	172000	580348200	5030	5030	5030	5030	0
161	20230612	171900	580348200	5030	5030	5030	5030	0
162	20230612	171800	580348200	5030	5030	5030	5030	0
163	20230612	171700	580348200	5030	5030	5030	5030	0
164	20230612	171600	580348200	5030	5030	5030	5030	0
165	20230612	171500	580348200	5030	5030	5030	5030	0
166	20230612	171400	580348200	5030	5030	5030	5030	0
167	20230612	171300	580348200	5030	5030	5030	5030	0
168	20230612	171200	580348200	5030	5030	5030	5030	0
169	20230612	171100	580348200	5030	5030	5030	5030	0
170	20230612	171000	580348200	5030	5030	5030	5030	0
171	20230612	170900	580348200	5030	5030	5030	5030	0
172	20230612	170800	580348200	5030	5030	5030	5030	0
173	20230612	170700	580348200	5030	5030	5030	5030	0
174	20230612	170600	580348200	5030	5030	5030	5030	0
175	20230612	170500	580348200	5030	5030	5030	5030	0
176	20230612	170400	580348200	5030	5030	5030	5030	0
177	20230612	170300	580348200	5030	5030	5030	5030	0
178	20230612	170200	580348200	5030	5030	5030	5030	0
179	20230612	170100	580348200	5030	5030	5030	5030	0
180	20230612	170000	580348200	5030	5030	5030	5030	0
181	20230612	165900	580348200	5030	5030	5030	5030	0
182	20230612	165800	580348200	5030	5030	5030	5030	2815
183	20230612	165700	580348200	5030	5030	5030	5030	0
184	20230612	165600	580348200	5030	5030	5030	5030	0
185	20230612	165500	580348200	5030	5030	5030	5030	0
186	20230612	165400	580348200	5030	5030	5030	5030	0
187	20230612	165300	580348200	5030	5030	5030	5030	0
188	20230612	165200	580348200	5030	5030	5030	5030	0
189	20230612	165100	580348200	5030	5030	5030	5030	0
190	20230612	165000	580348200	5030	5030	5030	5030	0
191	20230612	164900	580348200	5030	5030	5030	5030	0
192	20230612	164800	580348200	5030	5030	5030	5030	0
193	20230612	164700	580348200	5030	5030	5030	5030	0
194	20230612	164600	580348200	5030	5030	5030	5030	0
195	20230612	164500	580348200	5030	5030	5030	5030	0
196	20230612	164400	580348200	5030	5030	5030	5030	0
197	20230612	164300	580348200	5030	5030	5030	5030	0
198	20230612	164200	580348200	5030	5030	5030	5030	0
199	20230612	164100	580348200	5030	5030	5030	5030	0
200	20230612	164000	580348200	5030	5030	5030	5030	0
201	20230612	163900	580348200	5030	5030	5030	5030	0
202	20230612	163800	580348200	5030	5030	5030	5030	0
203	20230612	163700	580348200	5030	5030	5030	5030	0
204	20230612	163600	580348200	5030	5030	5030	5030	0
205	20230612	163500	580348200	5030	5030	5030	5030	0
206	20230612	163400	580348200	5030	5030	5030	5030	0
207	20230612	163300	580348200	5030	5030	5030	5030	0
208	20230612	163200	580348200	5030	5030	5030	5030	0
209	20230612	163100	580348200	5030	5030	5030	5030	0
210	20230612	163000	580348200	5030	5030	5030	5030	0
211	20230612	162900	580348200	5030	5030	5030	5030	0
212	20230612	162800	580348200	5030	5030	5030	5030	2815
213	20230612	162700	580348200	5030	5030	5030	5030	0
214	20230612	162600	580348200	5030	5030	5030	5030	0
215	20230612	162500	580348200	5030	5030	5030	5030	0
216	20230612	162400	580348200	5030	5030	5030	5030	0
217	20230612	162300	580348200	5030	5030	5030	5030	0
218	20230612	162200	580348200	5030	5030	5030	5030	0
219	20230612	162100	580348200	5030	5030	5030	5030	0
220	20230612	162000	580348200	5030	5030	5030	5030	0
221	20230612	161900	580348200	5030	5030	5030	5030	0
222	20230612	161800	580348200	5030	5030	5030	5030	0
223	20230612	161700	580348200	5030	5030	5030	5030	0
224	20230612	161600	580348200	5030	5030	5030	5030	0
225	20230612	161500	580348200	5030	5030	5030	5030	0
226	20230612	161400	580348200	5030	5030	5030	5030	0
227	20230612	161300	580348200	5030	5030	5030	5030	0
228	20230612	161200	580348200	5030	5030	5030	5030	0
229	20230612	161100	580348200	5030	5030	5030	5030	0
230	20230612	161000	580348200	5030	5030	5030	5030	0
231	20230612	160900	580348200	5030	5030	5030	5030	0
232	20230612	160800	580348200	5030	5030	5030	5030	0
233	20230612	160700	580348200	5030	5030	5030	5030	0
234	20230612	160600	580348200	5030	5030	5030	5030	0
235	20230612	160500	580348200	5030	5030	5030	5030	0
236	20230612	160400	580348200	5030	5030	5030	5030	0
237	20230612	160300	580348200	5030	5030	5030	5030	0
238	20230612	160200	580348200	5030	5030	5030	5030	0
239	20230612	160100	580348200	5030	5030	5030	5030	0
240	20230612	160000	580348200	5030	5030	5030	5030	0
241	20230612	155900	580348200	5030	5030	5030	5030	0
242	20230612	155800	580348200	5030	5030	5030	5030	2815
243	20230612	155700	580348200	5030	5030	5030	5030	0
244	20230612	155600	580348200	5030	5030	5030	5030	0
245	20230612	155500	580348200	5030	5030	5030	5030	0
246	20230612	155400	580348200	5030	5030	5030	5030	0
247	20230612	155300	580348200	5030	5030	5030	5030	0
248	20230612	155200	580348200	5030	5030	5030	5030	0
249	20230612	155100	580348200	5030	5030	5030	5030	0
250	20230612	155000	580348200	5030	5030	5030	5030	0
251	20230612	154900	580348200	5030	5030	5030	5030	0
252	20230612	154800	580348200	5030	5030	5030	5030	0
253	20230612	154700	580348200	5030	5030	5030	5030	0
254	20230612	154600	580348200	5030	5030	5030	5030	0
255	20230612	154500	580348200	5030	5030	5030	5030	0
256	20230612	154400	580348200	5030	5030	5030	5030	0
257	20230612	154300	580348200	5030	5030	5030	5030	0
258	20230612	154200	580348200	5030	5030	5030	5030	0
259	20230612	154100	580348200	5030	5030	5030	5030	0
260	20230612	154000	580348200	5030	5030	5030	5030	0
261	20230612	153900	580348200	5030	5030	5030	5030	0
262	20230612	153800	580348200	5030	5030	5030	5030	0
263	20230612	153700	580348200	5030	5030	5030	5030	0
264	20230612	153600	580348200	5030	5030	5030	5030	0
265	20230612	153500	580348200	5030	5030	5030	5030	0
266	20230612	153400	580348200	5030	5030	5030	5030	0
267	20230612	153300	580348200	5030	5030	5030	5030	0
268	20230612	153200	580348200	5030	5030	5030	5030	0
269	20230612	153100	580348200	5030	5030	5030	5030	0
270	20230612	153000	580348200	5030	5030	5030	5030	2815
271	20230612	152900	566188750	5030	5030	5030	5030	0
272	20230612	152800	566188750	5030	5030	5030	5030	0
273	20230612	152700	566188750	5030	5030	5030	5030	0
274	20230612	152600	566188750	5030	5030	5030	5030	0
275	20230612	152500	566188750	5030	5030	5030	5030	0
276	20230612	152400	566188750	5030	5030	5030	5030	0
277	20230612	152300	566188750	5030	5030	5030	5030	0
278	20230612	152200	566188750	5030	5030	5030	5030	0
279	20230612	152100	566188750	5030	5030	5030	5030	0
280	20230612	152000	566188750	5030	5030	5030	5030	0
281	20230612	151900	566188750	5030	5000	5030	4995	1438
282	20230612	151800	558998150	5010	4995	5010	4990	301
283	20230612	151700	557494915	5020	5020	5020	5020	0
284	20230612	151600	557494915	5020	5020	5020	4995	203
285	20230612	151500	556480855	4995	5020	5020	4995	281
286	20230612	151400	555076435	5030	4995	5030	4995	296
287	20230612	151300	553592485	4995	5020	5020	4995	4600
288	20230612	151200	530607835	5030	5030	5030	5030	0
289	20230612	151100	530607835	5030	5010	5030	5010	222
290	20230612	151000	529495595	5020	5020	5020	5020	0
291	20230612	150900	529495595	5020	5020	5020	5020	400
292	20230612	150800	527487595	5030	5000	5030	5000	507
293	20230612	150700	524952565	5000	5010	5010	5000	795
294	20230612	150600	520975935	5020	5020	5020	5020	65
295	20230612	150500	520649635	5020	5020	5020	5020	2
296	20230612	150400	520639595	5020	5020	5020	5020	0
297	20230612	150300	520639595	5020	5020	5020	5000	526
298	20230612	150200	518005935	5020	5020	5020	5020	0
299	20230612	150100	518005935	5020	5020	5020	5020	200
300	20230612	150000	517001935	5020	5010	5020	5010	785
301	20230612	145900	513065105	5020	5020	5020	5020	20
302	20230612	145800	512964705	5020	5020	5020	5020	0
303	20230612	145700	512964705	5020	5020	5020	5020	120
304	20230612	145600	512362305	5020	5020	5020	5020	10
305	20230612	145500	512312105	5020	5020	5020	5020	336
306	20230612	145400	510625385	5010	5010	5010	5010	168
307	20230612	145300	509783705	5000	5000	5000	5000	0
308	20230612	145200	509783705	5000	5010	5010	5000	10
309	20230612	145100	509733655	5010	5010	5010	5010	13
310	20230612	145000	509668525	5010	5010	5010	5010	0
311	20230612	144900	509668525	5010	5010	5010	5010	0
312	20230612	144800	509668525	5010	5010	5010	5010	0
313	20230612	144700	509668525	5010	5010	5010	5010	20
314	20230612	144600	509568325	5010	5010	5010	5010	0
315	20230612	144500	509568325	5010	5010	5010	5010	2
316	20230612	144400	509558305	5000	5000	5000	5000	43
317	20230612	144300	509343305	5010	5010	5010	5010	7
318	20230612	144200	509308235	5020	5020	5020	5020	0
319	20230612	144100	509308235	5020	5020	5020	5020	0
320	20230612	144000	509308235	5020	5020	5020	5020	0
321	20230612	143900	509308235	5020	5000	5020	5000	2445
322	20230612	143800	497083215	5000	5000	5000	5000	848
323	20230612	143700	492843215	5010	5010	5010	5010	786
324	20230612	143600	488905355	5010	5020	5020	5010	213
325	20230612	143500	487838095	5020	5020	5020	5020	0
326	20230612	143400	487838095	5020	5020	5020	5020	0
327	20230612	143300	487838095	5020	5020	5020	5020	3
328	20230612	143200	487823035	5020	5020	5020	5020	7
329	20230612	143100	487787895	5030	5030	5030	5030	2
330	20230612	143000	487777835	5030	5030	5030	5030	23
331	20230612	142900	487662145	5010	5010	5010	5010	0
332	20230612	142800	487662145	5010	5010	5010	5010	10
333	20230612	142700	487612045	5020	5020	5020	5020	0
334	20230612	142600	487612045	5020	5030	5030	5020	503
335	20230612	142500	485085985	5030	5030	5030	5030	42
336	20230612	142400	484874725	5050	5050	5050	5050	1
337	20230612	142300	484869675	5030	5030	5030	5030	1309
338	20230612	142200	478285405	5050	5050	5050	5050	122
339	20230612	142100	477669305	5050	5050	5050	5050	743
340	20230612	142000	473917155	5050	5030	5050	5030	2
341	20230612	141900	473907075	5030	5030	5050	5030	102
342	20230612	141800	473393995	5040	5040	5040	5040	0
343	20230612	141700	473393995	5040	5040	5040	5040	0
344	20230612	141600	473393995	5040	5040	5040	5040	328
345	20230612	141500	471740875	5040	5040	5040	5040	0
346	20230612	141400	471740875	5040	5040	5040	5040	0
347	20230612	141300	471740875	5040	5040	5040	5040	0
348	20230612	141200	471740875	5040	5040	5040	5040	0
349	20230612	141100	471740875	5040	5050	5050	5040	60
350	20230612	141000	471438375	5050	5050	5050	5050	0
351	20230612	140900	471438375	5050	5050	5050	5050	0
352	20230612	140800	471438375	5050	5050	5050	5050	0
353	20230612	140700	471438375	5050	5050	5050	5050	0
354	20230612	140600	471438375	5050	5050	5050	5050	0
355	20230612	140500	471438375	5050	5050	5050	5050	1
356	20230612	140400	471433325	5040	5030	5040	5030	51
357	20230612	140300	471176295	5040	5040	5040	5040	50
358	20230612	140200	470924295	5040	5040	5040	5040	38
359	20230612	140100	470732775	5040	5050	5050	5040	367
360	20230612	140000	468883015	5060	5050	5060	5050	193
361	20230612	135900	467908195	5050	5050	5050	5050	0
362	20230612	135800	467908195	5050	5050	5050	5050	100
363	20230612	135700	467403195	5050	5050	5050	5050	0
364	20230612	135600	467403195	5050	5050	5050	5050	101
365	20230612	135500	466893145	5050	5050	5050	5050	0
366	20230612	135400	466893145	5050	5050	5050	5050	0
367	20230612	135300	466893145	5050	5050	5050	5050	0
368	20230612	135200	466893145	5050	5040	5050	5040	351
369	20230612	135100	465124095	5040	5040	5040	5040	100
370	20230612	135000	464620095	5040	5040	5040	5040	0
371	20230612	134900	464620095	5040	5030	5040	5030	10
372	20230612	134800	464569755	5030	5030	5030	5030	0
373	20230612	134700	464569755	5030	5030	5030	5030	0
374	20230612	134600	464569755	5030	5030	5030	5030	0
375	20230612	134500	464569755	5030	5030	5030	5030	0
376	20230612	134400	464569755	5030	5030	5030	5030	0
377	20230612	134300	464569755	5030	5030	5030	5030	101
378	20230612	134200	464061725	5030	5030	5030	5030	6
379	20230612	134100	464031545	5040	5040	5040	5040	0
380	20230612	134000	464031545	5040	5040	5040	5040	1
381	20230612	133900	464026505	5040	5040	5040	5040	0
382	20230612	133800	464026505	5040	5040	5040	5040	0
383	20230612	133700	464026505	5040	5040	5040	5040	0
384	20230612	133600	464026505	5040	5040	5040	5040	0
385	20230612	133500	464026505	5040	5040	5040	5040	0
386	20230612	133400	464026505	5040	5040	5040	5040	0
387	20230612	133300	464026505	5040	5040	5040	5040	0
388	20230612	133200	464026505	5040	5040	5040	5040	0
389	20230612	133100	464026505	5040	5040	5040	5040	0
390	20230612	133000	464026505	5040	5040	5040	5040	44
391	20230612	132900	463804745	5040	5040	5040	5040	0
392	20230612	132800	463804745	5040	5040	5040	5040	0
393	20230612	132700	463804745	5040	5040	5040	5040	20
394	20230612	132600	463703945	5040	5040	5040	5040	0
395	20230612	132500	463703945	5040	5040	5040	5040	0
396	20230612	132400	463703945	5040	5040	5040	5040	0
397	20230612	132300	463703945	5040	5040	5040	5040	131
398	20230612	132200	463043705	5040	5040	5040	5040	0
399	20230612	132100	463043705	5040	5040	5040	5040	0
400	20230612	132000	463043705	5040	5040	5040	5040	0
401	20230612	131900	463043705	5040	5010	5040	5010	2
402	20230612	131800	463033655	5030	5030	5030	5030	0
403	20230612	131700	463033655	5030	5030	5030	5030	0
404	20230612	131600	463033655	5030	5020	5030	5020	166
405	20230612	131500	462199115	5020	5020	5020	5020	0
406	20230612	131400	462199115	5020	5020	5020	5020	7
407	20230612	131300	462163975	5030	5030	5030	5030	210
408	20230612	131200	461107675	5050	5050	5050	5050	1
409	20230612	131100	461102625	5040	5040	5040	5040	0
410	20230612	131000	461102625	5040	5040	5040	5040	0
411	20230612	130900	461102625	5040	5040	5040	5040	0
412	20230612	130800	461102625	5040	5040	5040	5040	401
413	20230612	130700	459081585	5040	5040	5040	5040	0
414	20230612	130600	459081585	5040	5040	5040	5040	2
415	20230612	130500	459071505	5050	5050	5050	5050	20
416	20230612	130400	458970505	5050	5050	5050	5050	0
417	20230612	130300	458970505	5050	5050	5050	5050	1
418	20230612	130200	458965455	5020	5020	5020	5020	0
419	20230612	130100	458965455	5020	5020	5020	5020	20
420	20230612	130000	458865055	5050	5050	5050	5050	20
421	20230612	125900	458764055	5050	5050	5050	5050	1
422	20230612	125800	458759005	5020	5020	5020	5020	92
423	20230612	125700	458297165	5020	5020	5020	5020	0
424	20230612	125600	458297165	5020	5010	5020	5010	489
425	20230612	125500	455847265	5020	5020	5020	5020	44
426	20230612	125400	455626385	5030	5030	5030	5030	0
427	20230612	125300	455626385	5030	5030	5030	5030	398
428	20230612	125200	453624445	5030	5030	5030	5030	0
429	20230612	125100	453624445	5030	5030	5030	5030	0
430	20230612	125000	453624445	5030	5030	5030	5030	1
431	20230612	124900	453619415	5030	5030	5030	5030	0
432	20230612	124800	453619415	5030	5030	5030	5030	20
433	20230612	124700	453518815	5030	5030	5030	5030	142
434	20230612	124600	452804555	5030	5030	5030	5030	5
435	20230612	124500	452779405	5030	5030	5030	5030	0
436	20230612	124400	452779405	5030	5030	5030	5030	0
437	20230612	124300	452779405	5030	5030	5030	5030	0
438	20230612	124200	452779405	5030	5030	5030	5030	0
439	20230612	124100	452779405	5030	5030	5030	5030	0
440	20230612	124000	452779405	5030	5030	5030	5030	0
441	20230612	123900	452779405	5030	5030	5030	5030	1
442	20230612	123800	452774375	5010	5010	5010	5010	0
443	20230612	123700	452774375	5010	5010	5010	5010	10
444	20230612	123600	452724275	5030	5030	5030	5030	1
445	20230612	123500	452719245	5030	5030	5030	5030	0
446	20230612	123400	452719245	5030	5030	5030	5030	0
447	20230612	123300	452719245	5030	5030	5030	5030	0
448	20230612	123200	452719245	5030	5030	5030	5030	100
449	20230612	123100	452216245	5030	5030	5030	5030	0
450	20230612	123000	452216245	5030	5030	5030	5030	0
451	20230612	122900	452216245	5030	5030	5030	5030	0
452	20230612	122800	452216245	5030	5030	5030	5030	0
453	20230612	122700	452216245	5030	5030	5030	5030	15
454	20230612	122600	452140795	5030	5030	5030	5030	0
455	20230612	122500	452140795	5030	5030	5030	5030	0
456	20230612	122400	452140795	5030	5030	5030	5030	0
457	20230612	122300	452140795	5030	5030	5030	5030	0
458	20230612	122200	452140795	5030	5030	5030	5030	0
459	20230612	122100	452140795	5030	5030	5030	5030	402
460	20230612	122000	450118735	5030	5030	5030	5030	0
461	20230612	121900	450118735	5030	5030	5030	5030	1
462	20230612	121800	450113705	5030	5030	5030	5030	1
463	20230612	121700	450108675	5030	5030	5030	5030	0
464	20230612	121600	450108675	5030	5030	5030	5030	0
465	20230612	121500	450108675	5030	5030	5030	5030	1
466	20230612	121400	450103645	5000	5000	5000	5000	0
467	20230612	121300	450103645	5000	5000	5000	5000	0
468	20230612	121200	450103645	5000	5000	5000	5000	0
469	20230612	121100	450103645	5000	5030	5030	5000	16
470	20230612	121000	450023195	5030	5030	5030	5030	0
471	20230612	120900	450023195	5030	5030	5030	5030	0
472	20230612	120800	450023195	5030	5030	5030	5030	0
473	20230612	120700	450023195	5030	5030	5030	5030	0
474	20230612	120600	450023195	5030	5030	5030	5030	0
475	20230612	120500	450023195	5030	5030	5030	5030	1
476	20230612	120400	450018165	5010	5010	5010	5010	300
477	20230612	120300	448515165	5000	5000	5000	5000	27
478	20230612	120200	448380165	5030	5030	5030	5030	0
479	20230612	120100	448380165	5030	5030	5030	5030	0
480	20230612	120000	448380165	5030	5030	5030	5030	22
481	20230612	115900	448269505	5030	5030	5030	5030	0
482	20230612	115800	448269505	5030	5030	5030	5030	91
483	20230612	115700	447811775	5030	5030	5030	5030	0
484	20230612	115600	447811775	5030	5030	5030	5030	0
485	20230612	115500	447811775	5030	5030	5030	5030	5
486	20230612	115400	447786625	5040	5040	5040	5040	0
487	20230612	115300	447786625	5040	5040	5040	5040	100
488	20230612	115200	447282625	5040	5010	5040	5010	15
489	20230612	115100	447207355	5010	5010	5010	5010	0
490	20230612	115000	447207355	5010	5010	5010	5010	1
491	20230612	114900	447202345	5000	5000	5000	5000	30
492	20230612	114800	447052345	5020	5020	5020	5020	12
493	20230612	114700	446992105	5020	5020	5020	5020	36
494	20230612	114600	446811385	5020	5020	5020	5020	0
495	20230612	114500	446811385	5020	5020	5020	5020	0
496	20230612	114400	446811385	5020	5020	5020	5020	0
497	20230612	114300	446811385	5020	5020	5020	5020	0
498	20230612	114200	446811385	5020	5020	5020	5020	0
499	20230612	114100	446811385	5020	5020	5020	5020	1
500	20230612	114000	446806365	5000	5000	5000	5000	0
501	20230612	113900	446806365	5000	5010	5010	5000	2473
502	20230612	113800	434441355	5020	5020	5020	5020	0
503	20230612	113700	434441355	5020	5020	5020	5010	878
504	20230612	113600	430036995	5020	5020	5020	5020	35
505	20230612	113500	429861295	5040	5040	5040	5040	0
506	20230612	113400	429861295	5040	5040	5040	5040	30
507	20230612	113300	429710095	5040	5040	5040	5040	0
508	20230612	113200	429710095	5040	5040	5040	5040	0
509	20230612	113100	429710095	5040	5040	5040	5040	0
510	20230612	113000	429710095	5040	5040	5040	5040	4
511	20230612	112900	429689935	5040	5040	5040	5040	0
512	20230612	112800	429689935	5040	5040	5040	5040	8
513	20230612	112700	429649615	5020	5020	5020	5020	437
514	20230612	112600	427455875	5020	5020	5020	5020	597
515	20230612	112500	424458935	5050	5050	5050	5050	0
516	20230612	112400	424458935	5050	5050	5050	5050	0
517	20230612	112300	424458935	5050	5040	5050	5040	10
518	20230612	112200	424408505	5040	5040	5040	5040	80
519	20230612	112100	424005305	5020	5020	5020	5020	887
520	20230612	112000	419552565	5020	5020	5020	5020	0
521	20230612	111900	419552565	5020	5020	5020	5020	0
522	20230612	111800	419552565	5020	5020	5020	5020	1
523	20230612	111700	419547545	5010	5010	5010	5010	100
524	20230612	111600	419046545	5010	5010	5010	5010	0
525	20230612	111500	419046545	5010	5010	5010	5010	0
526	20230612	111400	419046545	5010	5010	5010	5010	0
527	20230612	111300	419046545	5010	5010	5010	5010	1089
528	20230612	111200	413590655	5020	5020	5020	5020	0
529	20230612	111100	413590655	5020	5020	5020	5010	53
530	20230612	111000	413325095	5010	5010	5010	5010	17
531	20230612	110900	413239925	5020	5020	5020	5020	1
532	20230612	110800	413234905	5020	5020	5020	5020	0
533	20230612	110700	413234905	5020	5020	5020	5020	57
534	20230612	110600	412948765	5010	5010	5010	5010	50
535	20230612	110500	412698265	5010	5010	5010	5010	0
536	20230612	110400	412698265	5010	5010	5010	5010	34
537	20230612	110300	412527925	5010	5010	5010	5010	100
538	20230612	110200	412026925	5010	5010	5010	5010	25
539	20230612	110100	411901675	5020	5020	5020	5020	50
540	20230612	110000	411650675	5020	5020	5020	5020	73
541	20230612	105900	411284215	5040	5040	5040	5040	0
542	20230612	105800	411284215	5040	5040	5040	5040	0
543	20230612	105700	411284215	5040	5040	5040	5040	0
544	20230612	105600	411284215	5040	5040	5040	5040	0
545	20230612	105500	411284215	5040	5040	5040	5040	0
546	20230612	105400	411284215	5040	5010	5040	5010	4
547	20230612	105300	411264145	5010	5000	5010	5000	17
548	20230612	105200	411179015	5010	5010	5010	5010	13
549	20230612	105100	411113885	5010	5010	5010	5010	0
550	20230612	105000	411113885	5010	5010	5010	5010	0
551	20230612	104900	411113885	5010	5010	5010	5010	0
552	20230612	104800	411113885	5010	5010	5010	5010	117
553	20230612	104700	410527715	5040	5040	5040	5040	100
554	20230612	104600	410023715	5000	5000	5000	5000	373
555	20230612	104500	408158715	4995	4995	4995	4995	0
556	20230612	104400	408158715	4995	4995	4995	4995	0
557	20230612	104300	408158715	4995	4995	4995	4995	0
558	20230612	104200	408158715	4995	4995	4995	4995	0
559	20230612	104100	408158715	4995	4995	4995	4995	0
560	20230612	104000	408158715	4995	4995	4995	4995	33
561	20230612	103900	407993880	4995	4995	4995	4995	52
562	20230612	103800	407734140	5010	5010	5010	5010	0
563	20230612	103700	407734140	5010	5010	5010	5010	0
564	20230612	103600	407734140	5010	4995	5010	4995	186
565	20230612	103500	406803540	4995	5000	5000	4995	17
566	20230612	103400	406718565	5030	5030	5030	5030	6
567	20230612	103300	406688385	5030	4995	5030	4995	653
568	20230612	103200	403425855	4995	4980	5040	4980	895
569	20230612	103100	398955300	4995	5000	5000	4975	7520
570	20230612	103000	361499115	5000	5040	5040	5000	316
571	20230612	102900	359915275	5040	5010	5040	5010	2141
572	20230612	102800	349188755	5000	4990	5000	4990	3889
573	20230612	102700	329778710	4990	4990	4990	4990	1972
574	20230612	102600	319938430	4980	4980	4980	4980	0
575	20230612	102500	319938430	4980	4980	4980	4980	0
576	20230612	102400	319938430	4980	4990	4990	4980	504
577	20230612	102300	317425500	4990	4985	4990	4985	244
578	20230612	102200	316209155	4980	4980	4980	4980	158
579	20230612	102100	315422315	4985	4985	4985	4985	0
580	20230612	102000	315422315	4985	4985	4985	4985	229
581	20230612	101900	314280750	4980	4980	4980	4980	0
582	20230612	101800	314280750	4980	4980	4980	4980	180
583	20230612	101700	313384350	4980	4980	4980	4980	0
584	20230612	101600	313384350	4980	4980	4980	4980	469
585	20230612	101500	311048730	4980	4980	4980	4980	102
586	20230612	101400	310540770	4980	4980	4980	4980	1
587	20230612	101300	310535790	4975	4980	4980	4975	201
588	20230612	101200	309534815	4980	4975	4980	4975	2
589	20230612	101100	309524860	4980	4980	4980	4980	1
590	20230612	101000	309519880	4975	4975	4975	4975	0
591	20230612	100900	309519880	4975	4975	4975	4975	39
592	20230612	100800	309325855	4980	4980	4980	4980	0
593	20230612	100700	309325855	4980	4980	4980	4980	66
594	20230612	100600	308997175	4980	4980	4980	4980	83
595	20230612	100500	308583835	4980	4980	4980	4980	0
596	20230612	100400	308583835	4980	4980	4980	4980	18
597	20230612	100300	308494195	4980	4985	4985	4980	78
598	20230612	100200	308105515	4985	4980	4985	4980	500
599	20230612	100100	305615465	4985	4985	4985	4985	9
600	20230612	100000	305570600	4985	4985	4985	4985	71
601	20230612	095900	305216665	4985	4990	4990	4985	115
602	20230612	095800	304643365	4990	4990	4990	4990	1
603	20230612	095700	304638375	4990	4990	4990	4990	0
604	20230612	095600	304638375	4990	4990	4990	4990	0
605	20230612	095500	304638375	4990	4990	4990	4990	400
606	20230612	095400	302642375	4990	4990	4990	4990	10
607	20230612	095300	302592475	4990	4985	4990	4985	205
608	20230612	095200	301570525	4990	4990	4990	4990	20
609	20230612	095100	301470725	4995	4985	4995	4985	555
610	20230612	095000	298704040	4985	4985	4985	4985	2
611	20230612	094900	298694070	4985	4985	4985	4985	1
612	20230612	094800	298689085	4970	4970	4970	4970	50
613	20230612	094700	298440585	4970	4970	4970	4970	20
614	20230612	094600	298341185	4970	4970	4970	4970	300
615	20230612	094500	296850185	4990	4990	4990	4990	2
616	20230612	094400	296840205	4975	4970	4975	4970	1661
617	20230612	094300	288577880	4970	4970	4970	4970	1235
618	20230612	094200	282439930	4975	4975	4975	4975	448
619	20230612	094100	280211130	4975	4990	4990	4975	558
620	20230612	094000	277435065	4970	4970	4970	4970	0
621	20230612	093900	277435065	4970	4990	4990	4970	31
622	20230612	093800	277280975	4970	4970	4970	4970	523
623	20230612	093700	274681665	4975	4975	4975	4975	1
624	20230612	093600	274676690	4970	4970	4970	4970	0
625	20230612	093500	274676690	4970	4970	4970	4970	0
626	20230612	093400	274676690	4970	4970	4970	4970	151
627	20230612	093300	273926220	4980	4980	4980	4970	803
628	20230612	093200	269934510	4980	4980	4980	4980	109
629	20230612	093100	269391690	4980	4980	4980	4980	106
630	20230612	093000	268863810	4995	4990	4995	4990	105
631	20230612	092900	268339835	4995	4985	4995	4980	1007
632	20230612	092800	263314950	4990	4990	4990	4990	0
633	20230612	092700	263314950	4990	4960	4990	4960	2003
634	20230612	092600	253379980	4960	4970	4970	4960	1059
635	20230612	092500	248123435	4965	4965	4970	4965	1705
636	20230612	092400	239653045	4960	4955	4960	4955	203
637	20230612	092300	238646180	4955	4960	4960	4950	5663
638	20230612	092200	210590985	4960	4965	4965	4960	512
639	20230612	092100	208049105	4965	4960	4965	4955	150
640	20230612	092000	207305285	4960	4960	4960	4960	1441
641	20230612	091900	200157925	4955	4965	4965	4955	5728
642	20230612	091800	171741775	4965	4975	4975	4965	2459
643	20230612	091700	159525710	4975	4985	4985	4975	747
644	20230612	091600	155809360	4995	4975	4995	4975	60
645	20230612	091500	155510495	4975	4975	4975	4975	1409
646	20230612	091400	148500720	4975	4965	4975	4965	118
647	20230612	091300	147914670	4965	4965	4970	4965	1177
648	20230612	091200	142070365	4960	4960	4960	4955	618
649	20230612	091100	139005335	4960	4960	4960	4955	1503
650	20230612	091000	131551955	4955	4970	4970	4955	4199
651	20230612	090900	110722055	4970	4965	4970	4965	1766
652	20230612	090800	101951130	4965	4965	4975	4965	796
653	20230612	090700	97996130	4970	5000	5000	4970	5372
654	20230612	090600	71209885	5000	5010	5010	4995	1527
655	20230612	090500	63575830	5010	5010	5020	5000	1746
656	20230612	090400	54838440	5010	5010	5010	5000	3068
657	20230612	090300	39490150	5000	5050	5050	5000	3477
658	20230612	090200	22028660	5050	5050	5050	5050	2159
659	20230612	090100	11125710	5060	5050	5060	5050	674
660	20230612	090000	7721900	5050	5090	5090	5050	1523