KissMeData/365900/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204600	188036670	5920	5920	5920	5920	652
3	20230612	204500	188036670	5920	5920	5920	5920	0
4	20230612	204400	188036670	5920	5920	5920	5920	0
5	20230612	204300	188036670	5920	5920	5920	5920	0
6	20230612	204200	188036670	5920	5920	5920	5920	0
7	20230612	204100	188036670	5920	5920	5920	5920	0
8	20230612	204000	188036670	5920	5920	5920	5920	0
9	20230612	203900	188036670	5920	5920	5920	5920	0
10	20230612	203800	188036670	5920	5920	5920	5920	0
11	20230612	203700	188036670	5920	5920	5920	5920	0
12	20230612	203600	188036670	5920	5920	5920	5920	0
13	20230612	203500	188036670	5920	5920	5920	5920	0
14	20230612	203400	188036670	5920	5920	5920	5920	0
15	20230612	203300	188036670	5920	5920	5920	5920	0
16	20230612	203200	188036670	5920	5920	5920	5920	0
17	20230612	203100	188036670	5920	5920	5920	5920	0
18	20230612	203000	188036670	5920	5920	5920	5920	0
19	20230612	202900	188036670	5920	5920	5920	5920	0
20	20230612	202800	188036670	5920	5920	5920	5920	0
21	20230612	202700	188036670	5920	5920	5920	5920	0
22	20230612	202600	188036670	5920	5920	5920	5920	0
23	20230612	202500	188036670	5920	5920	5920	5920	0
24	20230612	202400	188036670	5920	5920	5920	5920	0
25	20230612	202300	188036670	5920	5920	5920	5920	0
26	20230612	202200	188036670	5920	5920	5920	5920	0
27	20230612	202100	188036670	5920	5920	5920	5920	0
28	20230612	202000	188036670	5920	5920	5920	5920	0
29	20230612	201900	188036670	5920	5920	5920	5920	0
30	20230612	201800	188036670	5920	5920	5920	5920	0
31	20230612	201700	188036670	5920	5920	5920	5920	0
32	20230612	201600	188036670	5920	5920	5920	5920	652
33	20230612	201500	188036670	5920	5920	5920	5920	0
34	20230612	201400	188036670	5920	5920	5920	5920	0
35	20230612	201300	188036670	5920	5920	5920	5920	0
36	20230612	201200	188036670	5920	5920	5920	5920	0
37	20230612	201100	188036670	5920	5920	5920	5920	0
38	20230612	201000	188036670	5920	5920	5920	5920	0
39	20230612	200900	188036670	5920	5920	5920	5920	0
40	20230612	200800	188036670	5920	5920	5920	5920	0
41	20230612	200700	188036670	5920	5920	5920	5920	0
42	20230612	200600	188036670	5920	5920	5920	5920	0
43	20230612	200500	188036670	5920	5920	5920	5920	0
44	20230612	200400	188036670	5920	5920	5920	5920	0
45	20230612	200300	188036670	5920	5920	5920	5920	0
46	20230612	200200	188036670	5920	5920	5920	5920	0
47	20230612	200100	188036670	5920	5920	5920	5920	0
48	20230612	200000	188036670	5920	5920	5920	5920	0
49	20230612	195900	188036670	5920	5920	5920	5920	0
50	20230612	195800	188036670	5920	5920	5920	5920	0
51	20230612	195700	188036670	5920	5920	5920	5920	0
52	20230612	195600	188036670	5920	5920	5920	5920	0
53	20230612	195500	188036670	5920	5920	5920	5920	0
54	20230612	195400	188036670	5920	5920	5920	5920	0
55	20230612	195300	188036670	5920	5920	5920	5920	0
56	20230612	195200	188036670	5920	5920	5920	5920	0
57	20230612	195100	188036670	5920	5920	5920	5920	0
58	20230612	195000	188036670	5920	5920	5920	5920	0
59	20230612	194900	188036670	5920	5920	5920	5920	0
60	20230612	194800	188036670	5920	5920	5920	5920	0
61	20230612	194700	188036670	5920	5920	5920	5920	0
62	20230612	194600	188036670	5920	5920	5920	5920	652
63	20230612	194500	188036670	5920	5920	5920	5920	0
64	20230612	194400	188036670	5920	5920	5920	5920	0
65	20230612	194300	188036670	5920	5920	5920	5920	0
66	20230612	194200	188036670	5920	5920	5920	5920	0
67	20230612	194100	188036670	5920	5920	5920	5920	0
68	20230612	194000	188036670	5920	5920	5920	5920	0
69	20230612	193900	188036670	5920	5920	5920	5920	0
70	20230612	193800	188036670	5920	5920	5920	5920	0
71	20230612	193700	188036670	5920	5920	5920	5920	0
72	20230612	193600	188036670	5920	5920	5920	5920	0
73	20230612	193500	188036670	5920	5920	5920	5920	0
74	20230612	193400	188036670	5920	5920	5920	5920	0
75	20230612	193300	188036670	5920	5920	5920	5920	0
76	20230612	193200	188036670	5920	5920	5920	5920	0
77	20230612	193100	188036670	5920	5920	5920	5920	0
78	20230612	193000	188036670	5920	5920	5920	5920	0
79	20230612	192900	188036670	5920	5920	5920	5920	0
80	20230612	192800	188036670	5920	5920	5920	5920	0
81	20230612	192700	188036670	5920	5920	5920	5920	0
82	20230612	192600	188036670	5920	5920	5920	5920	0
83	20230612	192500	188036670	5920	5920	5920	5920	0
84	20230612	192400	188036670	5920	5920	5920	5920	0
85	20230612	192300	188036670	5920	5920	5920	5920	0
86	20230612	192200	188036670	5920	5920	5920	5920	0
87	20230612	192100	188036670	5920	5920	5920	5920	0
88	20230612	192000	188036670	5920	5920	5920	5920	0
89	20230612	191900	188036670	5920	5920	5920	5920	0
90	20230612	191800	188036670	5920	5920	5920	5920	0
91	20230612	191700	188036670	5920	5920	5920	5920	0
92	20230612	191600	188036670	5920	5920	5920	5920	652
93	20230612	191500	188036670	5920	5920	5920	5920	0
94	20230612	191400	188036670	5920	5920	5920	5920	0
95	20230612	191300	188036670	5920	5920	5920	5920	0
96	20230612	191200	188036670	5920	5920	5920	5920	0
97	20230612	191100	188036670	5920	5920	5920	5920	0
98	20230612	191000	188036670	5920	5920	5920	5920	0
99	20230612	190900	188036670	5920	5920	5920	5920	0
100	20230612	190800	188036670	5920	5920	5920	5920	0
101	20230612	190700	188036670	5920	5920	5920	5920	0
102	20230612	190600	188036670	5920	5920	5920	5920	0
103	20230612	190500	188036670	5920	5920	5920	5920	0
104	20230612	190400	188036670	5920	5920	5920	5920	0
105	20230612	190300	188036670	5920	5920	5920	5920	0
106	20230612	190200	188036670	5920	5920	5920	5920	0
107	20230612	190100	188036670	5920	5920	5920	5920	0
108	20230612	190000	188036670	5920	5920	5920	5920	0
109	20230612	185900	188036670	5920	5920	5920	5920	0
110	20230612	185800	188036670	5920	5920	5920	5920	0
111	20230612	185700	188036670	5920	5920	5920	5920	0
112	20230612	185600	188036670	5920	5920	5920	5920	0
113	20230612	185500	188036670	5920	5920	5920	5920	0
114	20230612	185400	188036670	5920	5920	5920	5920	0
115	20230612	185300	188036670	5920	5920	5920	5920	0
116	20230612	185200	188036670	5920	5920	5920	5920	0
117	20230612	185100	188036670	5920	5920	5920	5920	0
118	20230612	185000	188036670	5920	5920	5920	5920	0
119	20230612	184900	188036670	5920	5920	5920	5920	0
120	20230612	184800	188036670	5920	5920	5920	5920	0
121	20230612	184700	188036670	5920	5920	5920	5920	0
122	20230612	184600	188036670	5920	5920	5920	5920	652
123	20230612	184500	188036670	5920	5920	5920	5920	0
124	20230612	184400	188036670	5920	5920	5920	5920	0
125	20230612	184300	188036670	5920	5920	5920	5920	0
126	20230612	184200	188036670	5920	5920	5920	5920	0
127	20230612	184100	188036670	5920	5920	5920	5920	0
128	20230612	184000	188036670	5920	5920	5920	5920	0
129	20230612	183900	188036670	5920	5920	5920	5920	0
130	20230612	183800	188036670	5920	5920	5920	5920	0
131	20230612	183700	188036670	5920	5920	5920	5920	0
132	20230612	183600	188036670	5920	5920	5920	5920	0
133	20230612	183500	188036670	5920	5920	5920	5920	0
134	20230612	183400	188036670	5920	5920	5920	5920	0
135	20230612	183300	188036670	5920	5920	5920	5920	0
136	20230612	183200	188036670	5920	5920	5920	5920	0
137	20230612	183100	188036670	5920	5920	5920	5920	0
138	20230612	183000	188036670	5920	5920	5920	5920	0
139	20230612	182900	188036670	5920	5920	5920	5920	0
140	20230612	182800	188036670	5920	5920	5920	5920	0
141	20230612	182700	188036670	5920	5920	5920	5920	0
142	20230612	182600	188036670	5920	5920	5920	5920	0
143	20230612	182500	188036670	5920	5920	5920	5920	0
144	20230612	182400	188036670	5920	5920	5920	5920	0
145	20230612	182300	188036670	5920	5920	5920	5920	0
146	20230612	182200	188036670	5920	5920	5920	5920	0
147	20230612	182100	188036670	5920	5920	5920	5920	0
148	20230612	182000	188036670	5920	5920	5920	5920	0
149	20230612	181900	188036670	5920	5920	5920	5920	0
150	20230612	181800	188036670	5920	5920	5920	5920	0
151	20230612	181700	188036670	5920	5920	5920	5920	0
152	20230612	181600	188036670	5920	5920	5920	5920	652
153	20230612	181500	188036670	5920	5920	5920	5920	0
154	20230612	181400	188036670	5920	5920	5920	5920	0
155	20230612	181300	188036670	5920	5920	5920	5920	0
156	20230612	181200	188036670	5920	5920	5920	5920	0
157	20230612	181100	188036670	5920	5920	5920	5920	0
158	20230612	181000	188036670	5920	5920	5920	5920	0
159	20230612	180900	188036670	5920	5920	5920	5920	0
160	20230612	180800	188036670	5920	5920	5920	5920	0
161	20230612	180700	188036670	5920	5920	5920	5920	0
162	20230612	180600	188036670	5920	5920	5920	5920	0
163	20230612	180500	188036670	5920	5920	5920	5920	0
164	20230612	180400	188036670	5920	5920	5920	5920	0
165	20230612	180300	188036670	5920	5920	5920	5920	0
166	20230612	180200	188036670	5920	5920	5920	5920	0
167	20230612	180100	188036670	5920	5920	5920	5920	0
168	20230612	180000	188036670	5920	5920	5920	5920	0
169	20230612	175900	188036670	5920	5920	5920	5920	0
170	20230612	175800	188036670	5920	5920	5920	5920	0
171	20230612	175700	188036670	5920	5920	5920	5920	0
172	20230612	175600	188036670	5920	5920	5920	5920	0
173	20230612	175500	188036670	5920	5920	5920	5920	0
174	20230612	175400	188036670	5920	5920	5920	5920	0
175	20230612	175300	188036670	5920	5920	5920	5920	0
176	20230612	175200	188036670	5920	5920	5920	5920	0
177	20230612	175100	188036670	5920	5920	5920	5920	0
178	20230612	175000	188036670	5920	5920	5920	5920	0
179	20230612	174900	188036670	5920	5920	5920	5920	0
180	20230612	174800	188036670	5920	5920	5920	5920	0
181	20230612	174700	188036670	5920	5920	5920	5920	0
182	20230612	174600	188036670	5920	5920	5920	5920	652
183	20230612	174500	188036670	5920	5920	5920	5920	0
184	20230612	174400	188036670	5920	5920	5920	5920	0
185	20230612	174300	188036670	5920	5920	5920	5920	0
186	20230612	174200	188036670	5920	5920	5920	5920	0
187	20230612	174100	188036670	5920	5920	5920	5920	0
188	20230612	174000	188036670	5920	5920	5920	5920	0
189	20230612	173900	188036670	5920	5920	5920	5920	0
190	20230612	173800	188036670	5920	5920	5920	5920	0
191	20230612	173700	188036670	5920	5920	5920	5920	0
192	20230612	173600	188036670	5920	5920	5920	5920	0
193	20230612	173500	188036670	5920	5920	5920	5920	0
194	20230612	173400	188036670	5920	5920	5920	5920	0
195	20230612	173300	188036670	5920	5920	5920	5920	0
196	20230612	173200	188036670	5920	5920	5920	5920	0
197	20230612	173100	188036670	5920	5920	5920	5920	0
198	20230612	173000	188036670	5920	5920	5920	5920	0
199	20230612	172900	188036670	5920	5920	5920	5920	0
200	20230612	172800	188036670	5920	5920	5920	5920	0
201	20230612	172700	188036670	5920	5920	5920	5920	0
202	20230612	172600	188036670	5920	5920	5920	5920	0
203	20230612	172500	188036670	5920	5920	5920	5920	0
204	20230612	172400	188036670	5920	5920	5920	5920	0
205	20230612	172300	188036670	5920	5920	5920	5920	0
206	20230612	172200	188036670	5920	5920	5920	5920	0
207	20230612	172100	188036670	5920	5920	5920	5920	0
208	20230612	172000	188036670	5920	5920	5920	5920	0
209	20230612	171900	188036670	5920	5920	5920	5920	0
210	20230612	171800	188036670	5920	5920	5920	5920	0
211	20230612	171700	188036670	5920	5920	5920	5920	0
212	20230612	171600	188036670	5920	5920	5920	5920	652
213	20230612	171500	188036670	5920	5920	5920	5920	0
214	20230612	171400	188036670	5920	5920	5920	5920	0
215	20230612	171300	188036670	5920	5920	5920	5920	0
216	20230612	171200	188036670	5920	5920	5920	5920	0
217	20230612	171100	188036670	5920	5920	5920	5920	0
218	20230612	171000	188036670	5920	5920	5920	5920	0
219	20230612	170900	188036670	5920	5920	5920	5920	0
220	20230612	170800	188036670	5920	5920	5920	5920	0
221	20230612	170700	188036670	5920	5920	5920	5920	0
222	20230612	170600	188036670	5920	5920	5920	5920	0
223	20230612	170500	188036670	5920	5920	5920	5920	0
224	20230612	170400	188036670	5920	5920	5920	5920	0
225	20230612	170300	188036670	5920	5920	5920	5920	0
226	20230612	170200	188036670	5920	5920	5920	5920	0
227	20230612	170100	188036670	5920	5920	5920	5920	0
228	20230612	170000	188036670	5920	5920	5920	5920	0
229	20230612	165900	188036670	5920	5920	5920	5920	0
230	20230612	165800	188036670	5920	5920	5920	5920	0
231	20230612	165700	188036670	5920	5920	5920	5920	0
232	20230612	165600	188036670	5920	5920	5920	5920	0
233	20230612	165500	188036670	5920	5920	5920	5920	0
234	20230612	165400	188036670	5920	5920	5920	5920	0
235	20230612	165300	188036670	5920	5920	5920	5920	0
236	20230612	165200	188036670	5920	5920	5920	5920	0
237	20230612	165100	188036670	5920	5920	5920	5920	0
238	20230612	165000	188036670	5920	5920	5920	5920	0
239	20230612	164900	188036670	5920	5920	5920	5920	0
240	20230612	164800	188036670	5920	5920	5920	5920	0
241	20230612	164700	188036670	5920	5920	5920	5920	0
242	20230612	164600	188036670	5920	5920	5920	5920	652
243	20230612	164500	188036670	5920	5920	5920	5920	0
244	20230612	164400	188036670	5920	5920	5920	5920	0
245	20230612	164300	188036670	5920	5920	5920	5920	0
246	20230612	164200	188036670	5920	5920	5920	5920	0
247	20230612	164100	188036670	5920	5920	5920	5920	0
248	20230612	164000	188036670	5920	5920	5920	5920	0
249	20230612	163900	188036670	5920	5920	5920	5920	0
250	20230612	163800	188036670	5920	5920	5920	5920	0
251	20230612	163700	188036670	5920	5920	5920	5920	0
252	20230612	163600	188036670	5920	5920	5920	5920	0
253	20230612	163500	188036670	5920	5920	5920	5920	0
254	20230612	163400	188036670	5920	5920	5920	5920	0
255	20230612	163300	188036670	5920	5920	5920	5920	0
256	20230612	163200	188036670	5920	5920	5920	5920	0
257	20230612	163100	188036670	5920	5920	5920	5920	0
258	20230612	163000	188036670	5920	5920	5920	5920	0
259	20230612	162900	188036670	5920	5920	5920	5920	0
260	20230612	162800	188036670	5920	5920	5920	5920	0
261	20230612	162700	188036670	5920	5920	5920	5920	0
262	20230612	162600	188036670	5920	5920	5920	5920	0
263	20230612	162500	188036670	5920	5920	5920	5920	0
264	20230612	162400	188036670	5920	5920	5920	5920	0
265	20230612	162300	188036670	5920	5920	5920	5920	0
266	20230612	162200	188036670	5920	5920	5920	5920	0
267	20230612	162100	188036670	5920	5920	5920	5920	0
268	20230612	162000	188036670	5920	5920	5920	5920	0
269	20230612	161900	188036670	5920	5920	5920	5920	0
270	20230612	161800	188036670	5920	5920	5920	5920	0
271	20230612	161700	188036670	5920	5920	5920	5920	0
272	20230612	161600	188036670	5920	5920	5920	5920	652
273	20230612	161500	188036670	5920	5920	5920	5920	0
274	20230612	161400	188036670	5920	5920	5920	5920	0
275	20230612	161300	188036670	5920	5920	5920	5920	0
276	20230612	161200	188036670	5920	5920	5920	5920	0
277	20230612	161100	188036670	5920	5920	5920	5920	0
278	20230612	161000	188036670	5920	5920	5920	5920	0
279	20230612	160900	188036670	5920	5920	5920	5920	0
280	20230612	160800	188036670	5920	5920	5920	5920	0
281	20230612	160700	188036670	5920	5920	5920	5920	0
282	20230612	160600	188036670	5920	5920	5920	5920	0
283	20230612	160500	188036670	5920	5920	5920	5920	0
284	20230612	160400	188036670	5920	5920	5920	5920	0
285	20230612	160300	188036670	5920	5920	5920	5920	0
286	20230612	160200	188036670	5920	5920	5920	5920	0
287	20230612	160100	188036670	5920	5920	5920	5920	0
288	20230612	160000	188036670	5920	5920	5920	5920	0
289	20230612	155900	188036670	5920	5920	5920	5920	0
290	20230612	155800	188036670	5920	5920	5920	5920	0
291	20230612	155700	188036670	5920	5920	5920	5920	0
292	20230612	155600	188036670	5920	5920	5920	5920	0
293	20230612	155500	188036670	5920	5920	5920	5920	0
294	20230612	155400	188036670	5920	5920	5920	5920	0
295	20230612	155300	188036670	5920	5920	5920	5920	0
296	20230612	155200	188036670	5920	5920	5920	5920	0
297	20230612	155100	188036670	5920	5920	5920	5920	0
298	20230612	155000	188036670	5920	5920	5920	5920	0
299	20230612	154900	188036670	5920	5920	5920	5920	0
300	20230612	154800	188036670	5920	5920	5920	5920	0
301	20230612	154700	188036670	5920	5920	5920	5920	0
302	20230612	154600	188036670	5920	5920	5920	5920	652
303	20230612	154500	188036670	5920	5920	5920	5920	0
304	20230612	154400	188036670	5920	5920	5920	5920	0
305	20230612	154300	188036670	5920	5920	5920	5920	0
306	20230612	154200	188036670	5920	5920	5920	5920	0
307	20230612	154100	188036670	5920	5920	5920	5920	0
308	20230612	154000	188036670	5920	5920	5920	5920	0
309	20230612	153900	188036670	5920	5920	5920	5920	0
310	20230612	153800	188036670	5920	5920	5920	5920	0
311	20230612	153700	188036670	5920	5920	5920	5920	0
312	20230612	153600	188036670	5920	5920	5920	5920	0
313	20230612	153500	188036670	5920	5920	5920	5920	0
314	20230612	153400	188036670	5920	5920	5920	5920	0
315	20230612	153300	188036670	5920	5920	5920	5920	0
316	20230612	153200	188036670	5920	5920	5920	5920	0
317	20230612	153100	188036670	5920	5920	5920	5920	0
318	20230612	153000	188036670	5920	5920	5920	5920	652
319	20230612	152900	184176830	5920	5920	5920	5920	0
320	20230612	152800	184176830	5920	5920	5920	5920	0
321	20230612	152700	184176830	5920	5920	5920	5920	0
322	20230612	152600	184176830	5920	5920	5920	5920	0
323	20230612	152500	184176830	5920	5920	5920	5920	0
324	20230612	152400	184176830	5920	5920	5920	5920	0
325	20230612	152300	184176830	5920	5920	5920	5920	0
326	20230612	152200	184176830	5920	5920	5920	5920	0
327	20230612	152100	184176830	5920	5920	5920	5920	0
328	20230612	152000	184176830	5920	5920	5920	5920	0
329	20230612	151900	184176830	5920	5920	5920	5920	0
330	20230612	151800	184176830	5920	5920	5920	5920	0
331	20230612	151700	184176830	5920	5920	5920	5920	0
332	20230612	151600	184176830	5920	5920	5920	5920	0
333	20230612	151500	184176830	5920	5920	5920	5920	0
334	20230612	151400	184176830	5920	5920	5920	5920	30
335	20230612	151300	183999230	5920	5920	5920	5920	0
336	20230612	151200	183999230	5920	5920	5920	5920	0
337	20230612	151100	183999230	5920	5920	5920	5920	0
338	20230612	151000	183999230	5920	5920	5920	5920	0
339	20230612	150900	183999230	5920	5920	5920	5920	0
340	20230612	150800	183999230	5920	5920	5920	5920	0
341	20230612	150700	183999230	5920	5920	5920	5920	0
342	20230612	150600	183999230	5920	5920	5920	5920	0
343	20230612	150500	183999230	5920	5920	5920	5920	0
344	20230612	150400	183999230	5920	5920	5920	5920	0
345	20230612	150300	183999230	5920	5920	5920	5920	10
346	20230612	150200	183940030	5910	5910	5910	5910	589
347	20230612	150100	180459040	5920	5920	5920	5920	0
348	20230612	150000	180459040	5920	5920	5920	5920	149
349	20230612	145900	179576960	5930	5930	5930	5930	0
350	20230612	145800	179576960	5930	5930	5930	5930	0
351	20230612	145700	179576960	5930	5930	5930	5930	0
352	20230612	145600	179576960	5930	5930	5930	5930	0
353	20230612	145500	179576960	5930	5930	5930	5930	0
354	20230612	145400	179576960	5930	5930	5930	5930	15
355	20230612	145300	179488010	5930	5930	5930	5930	148
356	20230612	145200	178610370	5930	5930	5930	5930	0
357	20230612	145100	178610370	5930	5930	5930	5930	0
358	20230612	145000	178610370	5930	5920	5930	5920	31
359	20230612	144900	178426840	5920	5920	5920	5920	0
360	20230612	144800	178426840	5920	5920	5920	5920	0
361	20230612	144700	178426840	5920	5920	5920	5920	149
362	20230612	144600	177544760	5920	5920	5920	5920	0
363	20230612	144500	177544760	5920	5920	5920	5920	0
364	20230612	144400	177544760	5920	5920	5920	5920	0
365	20230612	144300	177544760	5920	5920	5920	5920	0
366	20230612	144200	177544760	5920	5920	5920	5920	0
367	20230612	144100	177544760	5920	5920	5920	5920	0
368	20230612	144000	177544760	5920	5920	5920	5920	0
369	20230612	143900	177544760	5920	5920	5920	5920	1
370	20230612	143800	177538840	5920	5920	5920	5920	0
371	20230612	143700	177538840	5920	5920	5920	5920	0
372	20230612	143600	177538840	5920	5920	5920	5920	0
373	20230612	143500	177538840	5920	5920	5920	5920	0
374	20230612	143400	177538840	5920	5920	5920	5920	0
375	20230612	143300	177538840	5920	5920	5920	5920	0
376	20230612	143200	177538840	5920	5920	5920	5920	0
377	20230612	143100	177538840	5920	5920	5920	5920	0
378	20230612	143000	177538840	5920	5920	5920	5920	206
379	20230612	142900	176319320	5930	5930	5930	5930	0
380	20230612	142800	176319320	5930	5930	5930	5930	0
381	20230612	142700	176319320	5930	5940	5940	5930	60
382	20230612	142600	175963420	5940	5940	5940	5940	0
383	20230612	142500	175963420	5940	5940	5940	5940	0
384	20230612	142400	175963420	5940	5940	5940	5940	0
385	20230612	142300	175963420	5940	5940	5940	5940	17
386	20230612	142200	175862440	5940	5940	5940	5940	0
387	20230612	142100	175862440	5940	5940	5940	5940	4
388	20230612	142000	175838680	5950	5950	5950	5950	0
389	20230612	141900	175838680	5950	5950	5950	5950	0
390	20230612	141800	175838680	5950	5950	5950	5950	0
391	20230612	141700	175838680	5950	5950	5950	5950	0
392	20230612	141600	175838680	5950	5950	5950	5950	0
393	20230612	141500	175838680	5950	5950	5950	5950	11
394	20230612	141400	175773230	5940	5940	5940	5940	0
395	20230612	141300	175773230	5940	5940	5940	5940	0
396	20230612	141200	175773230	5940	5940	5940	5940	50
397	20230612	141100	175476230	5950	5950	5950	5950	0
398	20230612	141000	175476230	5950	5950	5950	5950	0
399	20230612	140900	175476230	5950	5950	5950	5950	0
400	20230612	140800	175476230	5950	5950	5950	5950	0
401	20230612	140700	175476230	5950	5950	5950	5950	0
402	20230612	140600	175476230	5950	5950	5950	5950	0
403	20230612	140500	175476230	5950	5950	5950	5950	11
404	20230612	140400	175410780	5940	5940	5940	5940	0
405	20230612	140300	175410780	5940	5940	5940	5940	0
406	20230612	140200	175410780	5940	5940	5940	5940	0
407	20230612	140100	175410780	5940	5940	5940	5940	50
408	20230612	140000	175113780	5940	5940	5940	5940	0
409	20230612	135900	175113780	5940	5940	5940	5940	30
410	20230612	135800	174935580	5930	5930	5930	5930	0
411	20230612	135700	174935580	5930	5930	5930	5930	40
412	20230612	135600	174698380	5940	5940	5940	5940	0
413	20230612	135500	174698380	5940	5940	5940	5940	0
414	20230612	135400	174698380	5940	5940	5940	5940	0
415	20230612	135300	174698380	5940	5940	5940	5940	0
416	20230612	135200	174698380	5940	5940	5940	5940	6
417	20230612	135100	174662740	5930	5910	5930	5910	5909
418	20230612	135000	139660350	5910	5910	5910	5910	0
419	20230612	134900	139660350	5910	5910	5910	5910	0
420	20230612	134800	139660350	5910	5910	5910	5910	0
421	20230612	134700	139660350	5910	5910	5910	5910	0
422	20230612	134600	139660350	5910	5910	5910	5910	0
423	20230612	134500	139660350	5910	5910	5910	5910	0
424	20230612	134400	139660350	5910	5910	5910	5910	50
425	20230612	134300	139364850	5910	5910	5910	5910	50
426	20230612	134200	139069350	5910	5910	5910	5910	0
427	20230612	134100	139069350	5910	5910	5910	5910	0
428	20230612	134000	139069350	5910	5910	5910	5910	0
429	20230612	133900	139069350	5910	5910	5910	5910	0
430	20230612	133800	139069350	5910	5910	5910	5910	0
431	20230612	133700	139069350	5910	5910	5910	5910	0
432	20230612	133600	139069350	5910	5910	5910	5910	0
433	20230612	133500	139069350	5910	5910	5910	5910	0
434	20230612	133400	139069350	5910	5910	5910	5910	1
435	20230612	133300	139063440	5900	5900	5900	5900	0
436	20230612	133200	139063440	5900	5900	5900	5900	0
437	20230612	133100	139063440	5900	5900	5900	5900	430
438	20230612	133000	136526440	5900	5900	5900	5900	0
439	20230612	132900	136526440	5900	5900	5900	5900	165
440	20230612	132800	135552940	5900	5900	5900	5900	0
441	20230612	132700	135552940	5900	5900	5900	5900	0
442	20230612	132600	135552940	5900	5900	5900	5900	0
443	20230612	132500	135552940	5900	5900	5900	5900	152
444	20230612	132400	134656140	5900	5900	5900	5900	253
445	20230612	132300	133163440	5900	5900	5900	5900	0
446	20230612	132200	133163440	5900	5900	5900	5900	49
447	20230612	132100	132874340	5900	5900	5900	5900	40
448	20230612	132000	132638340	5900	5900	5900	5900	0
449	20230612	131900	132638340	5900	5900	5900	5900	0
450	20230612	131800	132638340	5900	5900	5900	5900	0
451	20230612	131700	132638340	5900	5900	5900	5900	0
452	20230612	131600	132638340	5900	5900	5900	5900	0
453	20230612	131500	132638340	5900	5900	5900	5900	0
454	20230612	131400	132638340	5900	5900	5900	5900	0
455	20230612	131300	132638340	5900	5900	5900	5900	0
456	20230612	131200	132638340	5900	5900	5900	5900	0
457	20230612	131100	132638340	5900	5900	5900	5900	4
458	20230612	131000	132614740	5900	5900	5900	5900	18
459	20230612	130900	132508540	5900	5900	5900	5900	0
460	20230612	130800	132508540	5900	5900	5900	5900	1
461	20230612	130700	132502640	5900	5900	5900	5900	0
462	20230612	130600	132502640	5900	5900	5900	5900	0
463	20230612	130500	132502640	5900	5900	5900	5900	0
464	20230612	130400	132502640	5900	5900	5900	5900	20
465	20230612	130300	132384640	5900	5900	5900	5900	0
466	20230612	130200	132384640	5900	5900	5900	5900	160
467	20230612	130100	131440640	5900	5900	5900	5900	0
468	20230612	130000	131440640	5900	5900	5900	5900	0
469	20230612	125900	131440640	5900	5900	5900	5900	0
470	20230612	125800	131440640	5900	5900	5900	5900	0
471	20230612	125700	131440640	5900	5900	5900	5900	0
472	20230612	125600	131440640	5900	5900	5900	5900	0
473	20230612	125500	131440640	5900	5900	5900	5900	0
474	20230612	125400	131440640	5900	5900	5900	5900	0
475	20230612	125300	131440640	5900	5900	5900	5900	0
476	20230612	125200	131440640	5900	5900	5900	5900	0
477	20230612	125100	131440640	5900	5900	5900	5900	1
478	20230612	125000	131434740	5900	5900	5900	5900	0
479	20230612	124900	131434740	5900	5900	5900	5900	1
480	20230612	124800	131428840	5890	5890	5890	5890	0
481	20230612	124700	131428840	5890	5890	5890	5890	0
482	20230612	124600	131428840	5890	5890	5890	5890	2
483	20230612	124500	131417060	5900	5900	5900	5900	1
484	20230612	124400	131411160	5890	5890	5890	5890	0
485	20230612	124300	131411160	5890	5890	5890	5890	10
486	20230612	124200	131352260	5890	5890	5890	5890	0
487	20230612	124100	131352260	5890	5890	5890	5890	0
488	20230612	124000	131352260	5890	5890	5890	5890	1
489	20230612	123900	131346370	5890	5890	5890	5890	0
490	20230612	123800	131346370	5890	5890	5890	5890	0
491	20230612	123700	131346370	5890	5890	5890	5890	0
492	20230612	123600	131346370	5890	5890	5890	5890	0
493	20230612	123500	131346370	5890	5890	5890	5890	0
494	20230612	123400	131346370	5890	5890	5890	5890	0
495	20230612	123300	131346370	5890	5890	5890	5890	0
496	20230612	123200	131346370	5890	5890	5890	5890	0
497	20230612	123100	131346370	5890	5890	5890	5890	0
498	20230612	123000	131346370	5890	5890	5890	5890	0
499	20230612	122900	131346370	5890	5890	5890	5890	0
500	20230612	122800	131346370	5890	5890	5890	5890	0
501	20230612	122700	131346370	5890	5890	5890	5890	0
502	20230612	122600	131346370	5890	5890	5890	5890	0
503	20230612	122500	131346370	5890	5890	5890	5890	0
504	20230612	122400	131346370	5890	5890	5890	5890	6
505	20230612	122300	131311030	5900	5900	5900	5900	0
506	20230612	122200	131311030	5900	5900	5900	5900	0
507	20230612	122100	131311030	5900	5900	5900	5900	8
508	20230612	122000	131263830	5900	5900	5900	5900	0
509	20230612	121900	131263830	5900	5900	5900	5900	3
510	20230612	121800	131246130	5900	5900	5900	5900	0
511	20230612	121700	131246130	5900	5900	5900	5900	0
512	20230612	121600	131246130	5900	5890	5900	5890	8
513	20230612	121500	131199000	5870	5870	5870	5870	0
514	20230612	121400	131199000	5870	5870	5870	5870	0
515	20230612	121300	131199000	5870	5870	5870	5870	0
516	20230612	121200	131199000	5870	5870	5870	5870	0
517	20230612	121100	131199000	5870	5870	5870	5870	0
518	20230612	121000	131199000	5870	5870	5870	5870	0
519	20230612	120900	131199000	5870	5870	5870	5870	0
520	20230612	120800	131199000	5870	5870	5870	5870	242
521	20230612	120700	129778460	5870	5870	5870	5870	1
522	20230612	120600	129772590	5870	5870	5870	5870	257
523	20230612	120500	128264000	5870	5870	5870	5870	0
524	20230612	120400	128264000	5870	5870	5870	5870	0
525	20230612	120300	128264000	5870	5870	5870	5870	500
526	20230612	120200	125329000	5870	5870	5870	5870	1
527	20230612	120100	125323130	5870	5870	5870	5870	0
528	20230612	120000	125323130	5870	5870	5870	5870	0
529	20230612	115900	125323130	5870	5870	5870	5870	0
530	20230612	115800	125323130	5870	5870	5870	5870	1619
531	20230612	115700	115819600	5870	5870	5870	5870	27
532	20230612	115600	115661110	5870	5870	5870	5870	0
533	20230612	115500	115661110	5870	5870	5870	5870	1
534	20230612	115400	115655240	5870	5870	5870	5870	0
535	20230612	115300	115655240	5870	5870	5870	5870	0
536	20230612	115200	115655240	5870	5870	5870	5870	0
537	20230612	115100	115655240	5870	5870	5870	5870	1
538	20230612	115000	115649370	5880	5880	5880	5880	0
539	20230612	114900	115649370	5880	5880	5880	5880	0
540	20230612	114800	115649370	5880	5880	5880	5880	0
541	20230612	114700	115649370	5880	5880	5880	5880	0
542	20230612	114600	115649370	5880	5880	5880	5880	0
543	20230612	114500	115649370	5880	5880	5880	5880	595
544	20230612	114400	112150770	5880	5880	5880	5880	155
545	20230612	114300	111239370	5880	5880	5880	5880	0
546	20230612	114200	111239370	5880	5880	5880	5880	0
547	20230612	114100	111239370	5880	5880	5880	5880	0
548	20230612	114000	111239370	5880	5880	5880	5880	55
549	20230612	113900	110915970	5890	5890	5890	5890	0
550	20230612	113800	110915970	5890	5890	5890	5890	0
551	20230612	113700	110915970	5890	5890	5890	5890	0
552	20230612	113600	110915970	5890	5890	5890	5890	0
553	20230612	113500	110915970	5890	5890	5890	5890	0
554	20230612	113400	110915970	5890	5870	5890	5870	519
555	20230612	113300	107869040	5870	5870	5870	5870	0
556	20230612	113200	107869040	5870	5870	5870	5870	489
557	20230612	113100	104998610	5880	5880	5880	5880	0
558	20230612	113000	104998610	5880	5880	5880	5880	150
559	20230612	112900	104116610	5880	5880	5880	5880	0
560	20230612	112800	104116610	5880	5880	5880	5880	0
561	20230612	112700	104116610	5880	5880	5880	5880	0
562	20230612	112600	104116610	5880	5880	5880	5880	50
563	20230612	112500	103822610	5890	5890	5890	5890	0
564	20230612	112400	103822610	5890	5870	5890	5870	62
565	20230612	112300	103457670	5870	5870	5870	5870	0
566	20230612	112200	103457670	5870	5870	5870	5870	12
567	20230612	112100	103387230	5880	5880	5880	5880	0
568	20230612	112000	103387230	5880	5880	5880	5880	0
569	20230612	111900	103387230	5880	5880	5880	5880	0
570	20230612	111800	103387230	5880	5880	5880	5880	0
571	20230612	111700	103387230	5880	5880	5880	5880	50
572	20230612	111600	103093230	5880	5880	5880	5880	1
573	20230612	111500	103087350	5870	5870	5870	5870	0
574	20230612	111400	103087350	5870	5870	5870	5870	0
575	20230612	111300	103087350	5870	5870	5870	5870	0
576	20230612	111200	103087350	5870	5870	5870	5870	0
577	20230612	111100	103087350	5870	5870	5870	5870	0
578	20230612	111000	103087350	5870	5870	5870	5870	0
579	20230612	110900	103087350	5870	5870	5870	5870	0
580	20230612	110800	103087350	5870	5870	5870	5870	0
581	20230612	110700	103087350	5870	5870	5870	5870	0
582	20230612	110600	103087350	5870	5880	5880	5870	52
583	20230612	110500	102782090	5870	5870	5870	5870	0
584	20230612	110400	102782090	5870	5870	5870	5870	0
585	20230612	110300	102782090	5870	5870	5870	5870	0
586	20230612	110200	102782090	5870	5870	5870	5870	500
587	20230612	110100	99847090	5870	5870	5870	5870	0
588	20230612	110000	99847090	5870	5870	5870	5870	0
589	20230612	105900	99847090	5870	5870	5870	5870	130
590	20230612	105800	99083990	5880	5880	5880	5880	100
591	20230612	105700	98495990	5880	5880	5880	5880	100
592	20230612	105600	97907990	5880	5880	5880	5880	0
593	20230612	105500	97907990	5880	5880	5880	5880	0
594	20230612	105400	97907990	5880	5880	5880	5880	12
595	20230612	105300	97837430	5880	5890	5890	5880	255
596	20230612	105200	96336480	5880	5880	5880	5880	0
597	20230612	105100	96336480	5880	5880	5880	5880	4
598	20230612	105000	96312960	5890	5890	5890	5890	0
599	20230612	104900	96312960	5890	5890	5890	5890	0
600	20230612	104800	96312960	5890	5890	5890	5890	0
601	20230612	104700	96312960	5890	5890	5890	5890	0
602	20230612	104600	96312960	5890	5890	5890	5890	0
603	20230612	104500	96312960	5890	5890	5890	5890	0
604	20230612	104400	96312960	5890	5890	5890	5890	2
605	20230612	104300	96301180	5890	5890	5890	5890	0
606	20230612	104200	96301180	5890	5890	5890	5890	2
607	20230612	104100	96289400	5890	5890	5890	5890	0
608	20230612	104000	96289400	5890	5890	5890	5890	21
609	20230612	103900	96165710	5880	5880	5880	5880	0
610	20230612	103800	96165710	5880	5880	5880	5880	0
611	20230612	103700	96165710	5880	5880	5880	5880	0
612	20230612	103600	96165710	5880	5880	5880	5880	0
613	20230612	103500	96165710	5880	5880	5880	5880	0
614	20230612	103400	96165710	5880	5880	5880	5880	0
615	20230612	103300	96165710	5880	5880	5880	5880	0
616	20230612	103200	96165710	5880	5880	5880	5880	10
617	20230612	103100	96106910	5880	5880	5880	5880	55
618	20230612	103000	95783510	5890	5890	5890	5890	22
619	20230612	102900	95653930	5870	5870	5870	5870	1000
620	20230612	102800	89783930	5870	5870	5870	5870	23
621	20230612	102700	89648920	5870	5870	5870	5870	0
622	20230612	102600	89648920	5870	5900	5900	5870	3023
623	20230612	102500	71872990	5900	5900	5900	5900	0
624	20230612	102400	71872990	5900	5900	5900	5900	0
625	20230612	102300	71872990	5900	5900	5900	5900	0
626	20230612	102200	71872990	5900	5900	5900	5900	0
627	20230612	102100	71872990	5900	5900	5900	5900	100
628	20230612	102000	71282990	5900	5900	5900	5900	1381
629	20230612	101900	63135090	5900	5900	5900	5900	15
630	20230612	101800	63046590	5900	5900	5900	5900	0
631	20230612	101700	63046590	5900	5900	5900	5900	10
632	20230612	101600	62987590	5900	5900	5900	5900	2
633	20230612	101500	62975790	5890	5890	5890	5890	0
634	20230612	101400	62975790	5890	5890	5890	5890	0
635	20230612	101300	62975790	5890	5890	5890	5890	509
636	20230612	101200	59977780	5890	5890	5890	5890	0
637	20230612	101100	59977780	5890	5890	5890	5890	1
638	20230612	101000	59971890	5880	5880	5880	5880	0
639	20230612	100900	59971890	5880	5880	5880	5880	0
640	20230612	100800	59971890	5880	5880	5880	5880	0
641	20230612	100700	59971890	5880	5880	5880	5880	0
642	20230612	100600	59971890	5880	5880	5880	5880	0
643	20230612	100500	59971890	5880	5880	5880	5880	55
644	20230612	100400	59648490	5870	5870	5870	5870	0
645	20230612	100300	59648490	5870	5870	5870	5870	0
646	20230612	100200	59648490	5870	5870	5870	5870	21
647	20230612	100100	59525220	5870	5870	5870	5870	0
648	20230612	100000	59525220	5870	5870	5870	5870	769
649	20230612	095900	55011190	5880	5880	5880	5880	360
650	20230612	095800	52894390	5880	5880	5880	5880	40
651	20230612	095700	52659190	5880	5880	5880	5880	100
652	20230612	095600	52071190	5890	5890	5890	5890	341
653	20230612	095500	50062700	5890	5890	5890	5890	159
654	20230612	095400	49126190	5890	5890	5890	5890	10
655	20230612	095300	49067290	5890	5890	5890	5890	0
656	20230612	095200	49067290	5890	5890	5890	5890	0
657	20230612	095100	49067290	5890	5890	5890	5890	0
658	20230612	095000	49067290	5890	5890	5890	5890	0
659	20230612	094900	49067290	5890	5890	5890	5890	0
660	20230612	094800	49067290	5890	5890	5890	5890	300
661	20230612	094700	47300290	5900	5900	5900	5900	17
662	20230612	094600	47199990	5900	5900	5900	5900	0
663	20230612	094500	47199990	5900	5900	5900	5900	0
664	20230612	094400	47199990	5900	5900	5900	5900	0
665	20230612	094300	47199990	5900	5900	5900	5900	0
666	20230612	094200	47199990	5900	5900	5900	5900	0
667	20230612	094100	47199990	5900	5900	5900	5900	1
668	20230612	094000	47194090	5900	5900	5900	5900	201
669	20230612	093900	46008190	5900	5900	5900	5900	0
670	20230612	093800	46008190	5900	5900	5900	5900	0
671	20230612	093700	46008190	5900	5900	5900	5900	0
672	20230612	093600	46008190	5900	5900	5900	5900	0
673	20230612	093500	46008190	5900	5900	5900	5900	0
674	20230612	093400	46008190	5900	5900	5900	5900	5
675	20230612	093300	45978690	5900	5900	5900	5900	1
676	20230612	093200	45972790	5900	5900	5900	5900	2
677	20230612	093100	45960990	5900	5900	5900	5900	0
678	20230612	093000	45960990	5900	5900	5900	5900	11
679	20230612	092900	45896090	5900	5860	5900	5850	1771
680	20230612	092800	35521910	5860	5860	5860	5860	343
681	20230612	092700	33511930	5860	5880	5890	5860	1993
682	20230612	092600	21811350	5890	5920	5920	5890	926
683	20230612	092500	16351520	5920	5920	5920	5920	1
684	20230612	092400	16345600	5910	5910	5910	5910	0
685	20230612	092300	16345600	5910	5910	5910	5910	0
686	20230612	092200	16345600	5910	5910	5910	5910	0
687	20230612	092100	16345600	5910	5910	5910	5910	0
688	20230612	092000	16345600	5910	5910	5910	5910	49
689	20230612	091900	16056010	5900	5900	5900	5900	0
690	20230612	091800	16056010	5900	5900	5900	5900	0
691	20230612	091700	16056010	5900	5900	5900	5900	0
692	20230612	091600	16056010	5900	5900	5900	5900	45
693	20230612	091500	15790510	5900	5900	5900	5900	0
694	20230612	091400	15790510	5900	5900	5900	5900	1
695	20230612	091300	15784610	5890	5890	5890	5890	0
696	20230612	091200	15784610	5890	5900	5900	5890	1127
697	20230612	091100	9146080	5890	5890	5890	5890	110
698	20230612	091000	8498180	5900	5910	5910	5900	607
699	20230612	090900	4914150	5940	5940	5940	5940	0
700	20230612	090800	4914150	5940	5940	5940	5940	10
701	20230612	090700	4854750	5940	5940	5940	5940	23
702	20230612	090600	4718130	5910	5910	5910	5910	0
703	20230612	090500	4718130	5910	5910	5910	5910	0
704	20230612	090400	4718130	5910	5930	5930	5910	255
705	20230612	090300	3209890	5940	5940	5940	5940	125
706	20230612	090200	2467390	5950	5950	5950	5950	0
707	20230612	090100	2467390	5950	5950	5950	5950	20
708	20230612	090000	2348390	5950	5980	5990	5950	394