KissMeData/011560/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200800	259246680	9120	9120	9120	9120	2431
3	20230612	200700	259246680	9120	9120	9120	9120	0
4	20230612	200600	259246680	9120	9120	9120	9120	0
5	20230612	200500	259246680	9120	9120	9120	9120	0
6	20230612	200400	259246680	9120	9120	9120	9120	0
7	20230612	200300	259246680	9120	9120	9120	9120	0
8	20230612	200200	259246680	9120	9120	9120	9120	0
9	20230612	200100	259246680	9120	9120	9120	9120	0
10	20230612	200000	259246680	9120	9120	9120	9120	0
11	20230612	195900	259246680	9120	9120	9120	9120	0
12	20230612	195800	259246680	9120	9120	9120	9120	0
13	20230612	195700	259246680	9120	9120	9120	9120	0
14	20230612	195600	259246680	9120	9120	9120	9120	0
15	20230612	195500	259246680	9120	9120	9120	9120	0
16	20230612	195400	259246680	9120	9120	9120	9120	0
17	20230612	195300	259246680	9120	9120	9120	9120	0
18	20230612	195200	259246680	9120	9120	9120	9120	0
19	20230612	195100	259246680	9120	9120	9120	9120	0
20	20230612	195000	259246680	9120	9120	9120	9120	0
21	20230612	194900	259246680	9120	9120	9120	9120	0
22	20230612	194800	259246680	9120	9120	9120	9120	0
23	20230612	194700	259246680	9120	9120	9120	9120	0
24	20230612	194600	259246680	9120	9120	9120	9120	0
25	20230612	194500	259246680	9120	9120	9120	9120	0
26	20230612	194400	259246680	9120	9120	9120	9120	0
27	20230612	194300	259246680	9120	9120	9120	9120	0
28	20230612	194200	259246680	9120	9120	9120	9120	0
29	20230612	194100	259246680	9120	9120	9120	9120	0
30	20230612	194000	259246680	9120	9120	9120	9120	0
31	20230612	193900	259246680	9120	9120	9120	9120	0
32	20230612	193800	259246680	9120	9120	9120	9120	2431
33	20230612	193700	259246680	9120	9120	9120	9120	0
34	20230612	193600	259246680	9120	9120	9120	9120	0
35	20230612	193500	259246680	9120	9120	9120	9120	0
36	20230612	193400	259246680	9120	9120	9120	9120	0
37	20230612	193300	259246680	9120	9120	9120	9120	0
38	20230612	193200	259246680	9120	9120	9120	9120	0
39	20230612	193100	259246680	9120	9120	9120	9120	0
40	20230612	193000	259246680	9120	9120	9120	9120	0
41	20230612	192900	259246680	9120	9120	9120	9120	0
42	20230612	192800	259246680	9120	9120	9120	9120	0
43	20230612	192700	259246680	9120	9120	9120	9120	0
44	20230612	192600	259246680	9120	9120	9120	9120	0
45	20230612	192500	259246680	9120	9120	9120	9120	0
46	20230612	192400	259246680	9120	9120	9120	9120	0
47	20230612	192300	259246680	9120	9120	9120	9120	0
48	20230612	192200	259246680	9120	9120	9120	9120	0
49	20230612	192100	259246680	9120	9120	9120	9120	0
50	20230612	192000	259246680	9120	9120	9120	9120	0
51	20230612	191900	259246680	9120	9120	9120	9120	0
52	20230612	191800	259246680	9120	9120	9120	9120	0
53	20230612	191700	259246680	9120	9120	9120	9120	0
54	20230612	191600	259246680	9120	9120	9120	9120	0
55	20230612	191500	259246680	9120	9120	9120	9120	0
56	20230612	191400	259246680	9120	9120	9120	9120	0
57	20230612	191300	259246680	9120	9120	9120	9120	0
58	20230612	191200	259246680	9120	9120	9120	9120	0
59	20230612	191100	259246680	9120	9120	9120	9120	0
60	20230612	191000	259246680	9120	9120	9120	9120	0
61	20230612	190900	259246680	9120	9120	9120	9120	0
62	20230612	190800	259246680	9120	9120	9120	9120	2431
63	20230612	190700	259246680	9120	9120	9120	9120	0
64	20230612	190600	259246680	9120	9120	9120	9120	0
65	20230612	190500	259246680	9120	9120	9120	9120	0
66	20230612	190400	259246680	9120	9120	9120	9120	0
67	20230612	190300	259246680	9120	9120	9120	9120	0
68	20230612	190200	259246680	9120	9120	9120	9120	0
69	20230612	190100	259246680	9120	9120	9120	9120	0
70	20230612	190000	259246680	9120	9120	9120	9120	0
71	20230612	185900	259246680	9120	9120	9120	9120	0
72	20230612	185800	259246680	9120	9120	9120	9120	0
73	20230612	185700	259246680	9120	9120	9120	9120	0
74	20230612	185600	259246680	9120	9120	9120	9120	0
75	20230612	185500	259246680	9120	9120	9120	9120	0
76	20230612	185400	259246680	9120	9120	9120	9120	0
77	20230612	185300	259246680	9120	9120	9120	9120	0
78	20230612	185200	259246680	9120	9120	9120	9120	0
79	20230612	185100	259246680	9120	9120	9120	9120	0
80	20230612	185000	259246680	9120	9120	9120	9120	0
81	20230612	184900	259246680	9120	9120	9120	9120	0
82	20230612	184800	259246680	9120	9120	9120	9120	0
83	20230612	184700	259246680	9120	9120	9120	9120	0
84	20230612	184600	259246680	9120	9120	9120	9120	0
85	20230612	184500	259246680	9120	9120	9120	9120	0
86	20230612	184400	259246680	9120	9120	9120	9120	0
87	20230612	184300	259246680	9120	9120	9120	9120	0
88	20230612	184200	259246680	9120	9120	9120	9120	0
89	20230612	184100	259246680	9120	9120	9120	9120	0
90	20230612	184000	259246680	9120	9120	9120	9120	0
91	20230612	183900	259246680	9120	9120	9120	9120	0
92	20230612	183800	259246680	9120	9120	9120	9120	2431
93	20230612	183700	259246680	9120	9120	9120	9120	0
94	20230612	183600	259246680	9120	9120	9120	9120	0
95	20230612	183500	259246680	9120	9120	9120	9120	0
96	20230612	183400	259246680	9120	9120	9120	9120	0
97	20230612	183300	259246680	9120	9120	9120	9120	0
98	20230612	183200	259246680	9120	9120	9120	9120	0
99	20230612	183100	259246680	9120	9120	9120	9120	0
100	20230612	183000	259246680	9120	9120	9120	9120	0
101	20230612	182900	259246680	9120	9120	9120	9120	0
102	20230612	182800	259246680	9120	9120	9120	9120	0
103	20230612	182700	259246680	9120	9120	9120	9120	0
104	20230612	182600	259246680	9120	9120	9120	9120	0
105	20230612	182500	259246680	9120	9120	9120	9120	0
106	20230612	182400	259246680	9120	9120	9120	9120	0
107	20230612	182300	259246680	9120	9120	9120	9120	0
108	20230612	182200	259246680	9120	9120	9120	9120	0
109	20230612	182100	259246680	9120	9120	9120	9120	0
110	20230612	182000	259246680	9120	9120	9120	9120	0
111	20230612	181900	259246680	9120	9120	9120	9120	0
112	20230612	181800	259246680	9120	9120	9120	9120	0
113	20230612	181700	259246680	9120	9120	9120	9120	0
114	20230612	181600	259246680	9120	9120	9120	9120	0
115	20230612	181500	259246680	9120	9120	9120	9120	0
116	20230612	181400	259246680	9120	9120	9120	9120	0
117	20230612	181300	259246680	9120	9120	9120	9120	0
118	20230612	181200	259246680	9120	9120	9120	9120	0
119	20230612	181100	259246680	9120	9120	9120	9120	0
120	20230612	181000	259246680	9120	9120	9120	9120	0
121	20230612	180900	259246680	9120	9120	9120	9120	0
122	20230612	180800	259246680	9120	9120	9120	9120	2431
123	20230612	180700	259246680	9120	9120	9120	9120	0
124	20230612	180600	259246680	9120	9120	9120	9120	0
125	20230612	180500	259246680	9120	9120	9120	9120	0
126	20230612	180400	259246680	9120	9120	9120	9120	0
127	20230612	180300	259246680	9120	9120	9120	9120	0
128	20230612	180200	259246680	9120	9120	9120	9120	0
129	20230612	180100	259246680	9120	9120	9120	9120	0
130	20230612	180000	259246680	9120	9120	9120	9120	0
131	20230612	175900	259246680	9120	9120	9120	9120	0
132	20230612	175800	259246680	9120	9120	9120	9120	0
133	20230612	175700	259246680	9120	9120	9120	9120	0
134	20230612	175600	259246680	9120	9120	9120	9120	0
135	20230612	175500	259246680	9120	9120	9120	9120	0
136	20230612	175400	259246680	9120	9120	9120	9120	0
137	20230612	175300	259246680	9120	9120	9120	9120	0
138	20230612	175200	259246680	9120	9120	9120	9120	0
139	20230612	175100	259246680	9120	9120	9120	9120	0
140	20230612	175000	259246680	9120	9120	9120	9120	0
141	20230612	174900	259246680	9120	9120	9120	9120	0
142	20230612	174800	259246680	9120	9120	9120	9120	0
143	20230612	174700	259246680	9120	9120	9120	9120	0
144	20230612	174600	259246680	9120	9120	9120	9120	0
145	20230612	174500	259246680	9120	9120	9120	9120	0
146	20230612	174400	259246680	9120	9120	9120	9120	0
147	20230612	174300	259246680	9120	9120	9120	9120	0
148	20230612	174200	259246680	9120	9120	9120	9120	0
149	20230612	174100	259246680	9120	9120	9120	9120	0
150	20230612	174000	259246680	9120	9120	9120	9120	0
151	20230612	173900	259246680	9120	9120	9120	9120	0
152	20230612	173800	259246680	9120	9120	9120	9120	2431
153	20230612	173700	259246680	9120	9120	9120	9120	0
154	20230612	173600	259246680	9120	9120	9120	9120	0
155	20230612	173500	259246680	9120	9120	9120	9120	0
156	20230612	173400	259246680	9120	9120	9120	9120	0
157	20230612	173300	259246680	9120	9120	9120	9120	0
158	20230612	173200	259246680	9120	9120	9120	9120	0
159	20230612	173100	259246680	9120	9120	9120	9120	0
160	20230612	173000	259246680	9120	9120	9120	9120	0
161	20230612	172900	259246680	9120	9120	9120	9120	0
162	20230612	172800	259246680	9120	9120	9120	9120	0
163	20230612	172700	259246680	9120	9120	9120	9120	0
164	20230612	172600	259246680	9120	9120	9120	9120	0
165	20230612	172500	259246680	9120	9120	9120	9120	0
166	20230612	172400	259246680	9120	9120	9120	9120	0
167	20230612	172300	259246680	9120	9120	9120	9120	0
168	20230612	172200	259246680	9120	9120	9120	9120	0
169	20230612	172100	259246680	9120	9120	9120	9120	0
170	20230612	172000	259246680	9120	9120	9120	9120	0
171	20230612	171900	259246680	9120	9120	9120	9120	0
172	20230612	171800	259246680	9120	9120	9120	9120	0
173	20230612	171700	259246680	9120	9120	9120	9120	0
174	20230612	171600	259246680	9120	9120	9120	9120	0
175	20230612	171500	259246680	9120	9120	9120	9120	0
176	20230612	171400	259246680	9120	9120	9120	9120	0
177	20230612	171300	259246680	9120	9120	9120	9120	0
178	20230612	171200	259246680	9120	9120	9120	9120	0
179	20230612	171100	259246680	9120	9120	9120	9120	0
180	20230612	171000	259246680	9120	9120	9120	9120	0
181	20230612	170900	259246680	9120	9120	9120	9120	0
182	20230612	170800	259246680	9120	9120	9120	9120	2431
183	20230612	170700	259246680	9120	9120	9120	9120	0
184	20230612	170600	259246680	9120	9120	9120	9120	0
185	20230612	170500	259246680	9120	9120	9120	9120	0
186	20230612	170400	259246680	9120	9120	9120	9120	0
187	20230612	170300	259246680	9120	9120	9120	9120	0
188	20230612	170200	259246680	9120	9120	9120	9120	0
189	20230612	170100	259246680	9120	9120	9120	9120	0
190	20230612	170000	259246680	9120	9120	9120	9120	0
191	20230612	165900	259246680	9120	9120	9120	9120	0
192	20230612	165800	259246680	9120	9120	9120	9120	0
193	20230612	165700	259246680	9120	9120	9120	9120	0
194	20230612	165600	259246680	9120	9120	9120	9120	0
195	20230612	165500	259246680	9120	9120	9120	9120	0
196	20230612	165400	259246680	9120	9120	9120	9120	0
197	20230612	165300	259246680	9120	9120	9120	9120	0
198	20230612	165200	259246680	9120	9120	9120	9120	0
199	20230612	165100	259246680	9120	9120	9120	9120	0
200	20230612	165000	259246680	9120	9120	9120	9120	0
201	20230612	164900	259246680	9120	9120	9120	9120	0
202	20230612	164800	259246680	9120	9120	9120	9120	0
203	20230612	164700	259246680	9120	9120	9120	9120	0
204	20230612	164600	259246680	9120	9120	9120	9120	0
205	20230612	164500	259246680	9120	9120	9120	9120	0
206	20230612	164400	259246680	9120	9120	9120	9120	0
207	20230612	164300	259246680	9120	9120	9120	9120	0
208	20230612	164200	259246680	9120	9120	9120	9120	0
209	20230612	164100	259246680	9120	9120	9120	9120	0
210	20230612	164000	259246680	9120	9120	9120	9120	0
211	20230612	163900	259246680	9120	9120	9120	9120	0
212	20230612	163800	259246680	9120	9120	9120	9120	2431
213	20230612	163700	259246680	9120	9120	9120	9120	0
214	20230612	163600	259246680	9120	9120	9120	9120	0
215	20230612	163500	259246680	9120	9120	9120	9120	0
216	20230612	163400	259246680	9120	9120	9120	9120	0
217	20230612	163300	259246680	9120	9120	9120	9120	0
218	20230612	163200	259246680	9120	9120	9120	9120	0
219	20230612	163100	259246680	9120	9120	9120	9120	0
220	20230612	163000	259246680	9120	9120	9120	9120	0
221	20230612	162900	259246680	9120	9120	9120	9120	0
222	20230612	162800	259246680	9120	9120	9120	9120	0
223	20230612	162700	259246680	9120	9120	9120	9120	0
224	20230612	162600	259246680	9120	9120	9120	9120	0
225	20230612	162500	259246680	9120	9120	9120	9120	0
226	20230612	162400	259246680	9120	9120	9120	9120	0
227	20230612	162300	259246680	9120	9120	9120	9120	0
228	20230612	162200	259246680	9120	9120	9120	9120	0
229	20230612	162100	259246680	9120	9120	9120	9120	0
230	20230612	162000	259246680	9120	9120	9120	9120	0
231	20230612	161900	259246680	9120	9120	9120	9120	0
232	20230612	161800	259246680	9120	9120	9120	9120	0
233	20230612	161700	259246680	9120	9120	9120	9120	0
234	20230612	161600	259246680	9120	9120	9120	9120	0
235	20230612	161500	259246680	9120	9120	9120	9120	0
236	20230612	161400	259246680	9120	9120	9120	9120	0
237	20230612	161300	259246680	9120	9120	9120	9120	0
238	20230612	161200	259246680	9120	9120	9120	9120	0
239	20230612	161100	259246680	9120	9120	9120	9120	0
240	20230612	161000	259246680	9120	9120	9120	9120	0
241	20230612	160900	259246680	9120	9120	9120	9120	0
242	20230612	160800	259246680	9120	9120	9120	9120	2431
243	20230612	160700	259246680	9120	9120	9120	9120	0
244	20230612	160600	259246680	9120	9120	9120	9120	0
245	20230612	160500	259246680	9120	9120	9120	9120	0
246	20230612	160400	259246680	9120	9120	9120	9120	0
247	20230612	160300	259246680	9120	9120	9120	9120	0
248	20230612	160200	259246680	9120	9120	9120	9120	0
249	20230612	160100	259246680	9120	9120	9120	9120	0
250	20230612	160000	259246680	9120	9120	9120	9120	0
251	20230612	155900	259246680	9120	9120	9120	9120	0
252	20230612	155800	259246680	9120	9120	9120	9120	0
253	20230612	155700	259246680	9120	9120	9120	9120	0
254	20230612	155600	259246680	9120	9120	9120	9120	0
255	20230612	155500	259246680	9120	9120	9120	9120	0
256	20230612	155400	259246680	9120	9120	9120	9120	0
257	20230612	155300	259246680	9120	9120	9120	9120	0
258	20230612	155200	259246680	9120	9120	9120	9120	0
259	20230612	155100	259246680	9120	9120	9120	9120	0
260	20230612	155000	259246680	9120	9120	9120	9120	0
261	20230612	154900	259246680	9120	9120	9120	9120	0
262	20230612	154800	259246680	9120	9120	9120	9120	0
263	20230612	154700	259246680	9120	9120	9120	9120	0
264	20230612	154600	259246680	9120	9120	9120	9120	0
265	20230612	154500	259246680	9120	9120	9120	9120	0
266	20230612	154400	259246680	9120	9120	9120	9120	0
267	20230612	154300	259246680	9120	9120	9120	9120	0
268	20230612	154200	259246680	9120	9120	9120	9120	0
269	20230612	154100	259246680	9120	9120	9120	9120	0
270	20230612	154000	259246680	9120	9120	9120	9120	0
271	20230612	153900	259246680	9120	9120	9120	9120	0
272	20230612	153800	259246680	9120	9120	9120	9120	2431
273	20230612	153700	259246680	9120	9120	9120	9120	0
274	20230612	153600	259246680	9120	9120	9120	9120	0
275	20230612	153500	259246680	9120	9120	9120	9120	0
276	20230612	153400	259246680	9120	9120	9120	9120	0
277	20230612	153300	259246680	9120	9120	9120	9120	0
278	20230612	153200	259246680	9120	9120	9120	9120	0
279	20230612	153100	259246680	9120	9120	9120	9120	0
280	20230612	153000	259246680	9120	9120	9120	9120	2431
281	20230612	152900	237075960	9150	9150	9150	9150	0
282	20230612	152800	237075960	9150	9150	9150	9150	0
283	20230612	152700	237075960	9150	9150	9150	9150	0
284	20230612	152600	237075960	9150	9150	9150	9150	0
285	20230612	152500	237075960	9150	9150	9150	9150	0
286	20230612	152400	237075960	9150	9150	9150	9150	0
287	20230612	152300	237075960	9150	9150	9150	9150	0
288	20230612	152200	237075960	9150	9150	9150	9150	0
289	20230612	152100	237075960	9150	9150	9150	9150	0
290	20230612	152000	237075960	9150	9150	9150	9150	0
291	20230612	151900	237075960	9150	9170	9170	9150	61
292	20230612	151800	236517590	9160	9160	9160	9160	0
293	20230612	151700	236517590	9160	9160	9160	9160	2
294	20230612	151600	236499270	9160	9160	9160	9160	20
295	20230612	151500	236316070	9180	9180	9180	9180	26
296	20230612	151400	236077390	9170	9170	9170	9170	9
297	20230612	151300	235994860	9140	9140	9140	9140	0
298	20230612	151200	235994860	9140	9140	9140	9140	0
299	20230612	151100	235994860	9140	9140	9140	9140	0
300	20230612	151000	235994860	9140	9150	9150	9140	116
301	20230612	150900	234934130	9150	9150	9150	9150	379
302	20230612	150800	231466280	9140	9140	9140	9140	5
303	20230612	150700	231420580	9170	9170	9170	9170	0
304	20230612	150600	231420580	9170	9170	9170	9170	28
305	20230612	150500	231163820	9170	9170	9170	9170	67
306	20230612	150400	230549430	9170	9170	9170	9170	33
307	20230612	150300	230246820	9180	9180	9180	9180	0
308	20230612	150200	230246820	9180	9180	9180	9180	0
309	20230612	150100	230246820	9180	9180	9180	9180	0
310	20230612	150000	230246820	9180	9180	9180	9180	0
311	20230612	145900	230246820	9180	9180	9180	9180	0
312	20230612	145800	230246820	9180	9150	9180	9150	310
313	20230612	145700	227403910	9150	9150	9150	9150	160
314	20230612	145600	225939910	9160	9160	9160	9160	0
315	20230612	145500	225939910	9160	9160	9160	9160	0
316	20230612	145400	225939910	9160	9160	9170	9160	7
317	20230612	145300	225875780	9140	9120	9140	9120	60
318	20230612	145200	225327500	9170	9170	9170	9170	0
319	20230612	145100	225327500	9170	9170	9170	9110	3216
320	20230612	145000	195943120	9170	9170	9170	9170	2
321	20230612	144900	195924780	9170	9170	9170	9170	6
322	20230612	144800	195869760	9170	9170	9170	9170	20
323	20230612	144700	195686360	9170	9170	9170	9170	230
324	20230612	144600	193577260	9180	9180	9180	9180	50
325	20230612	144500	193118260	9190	9190	9190	9190	6
326	20230612	144400	193063120	9190	9190	9190	9190	0
327	20230612	144300	193063120	9190	9190	9190	9190	0
328	20230612	144200	193063120	9190	9190	9190	9190	1
329	20230612	144100	193053930	9190	9190	9190	9190	0
330	20230612	144000	193053930	9190	9190	9190	9190	0
331	20230612	143900	193053930	9190	9190	9190	9190	0
332	20230612	143800	193053930	9190	9190	9190	9190	0
333	20230612	143700	193053930	9190	9190	9190	9190	0
334	20230612	143600	193053930	9190	9190	9190	9190	0
335	20230612	143500	193053930	9190	9190	9190	9190	0
336	20230612	143400	193053930	9190	9190	9190	9190	0
337	20230612	143300	193053930	9190	9190	9190	9190	50
338	20230612	143200	192594430	9200	9200	9200	9200	0
339	20230612	143100	192594430	9200	9200	9200	9200	0
340	20230612	143000	192594430	9200	9200	9200	9200	0
341	20230612	142900	192594430	9200	9180	9200	9160	4384
342	20230612	142800	152390640	9190	9190	9190	9190	0
343	20230612	142700	152390640	9190	9190	9190	9190	0
344	20230612	142600	152390640	9190	9190	9190	9190	0
345	20230612	142500	152390640	9190	9190	9190	9190	0
346	20230612	142400	152390640	9190	9190	9190	9190	0
347	20230612	142300	152390640	9190	9190	9190	9190	0
348	20230612	142200	152390640	9190	9190	9190	9190	0
349	20230612	142100	152390640	9190	9190	9190	9190	11
350	20230612	142000	152289550	9190	9190	9190	9190	0
351	20230612	141900	152289550	9190	9190	9190	9190	137
352	20230612	141800	151030520	9190	9200	9200	9190	351
353	20230612	141700	147804800	9200	9200	9200	9200	0
354	20230612	141600	147804800	9200	9190	9200	9190	150
355	20230612	141500	146425800	9190	9190	9190	9190	0
356	20230612	141400	146425800	9190	9190	9190	9190	0
357	20230612	141300	146425800	9190	9190	9190	9190	0
358	20230612	141200	146425800	9190	9190	9190	9190	0
359	20230612	141100	146425800	9190	9190	9190	9190	0
360	20230612	141000	146425800	9190	9190	9190	9190	3
361	20230612	140900	146398230	9190	9190	9190	9190	0
362	20230612	140800	146398230	9190	9190	9190	9190	200
363	20230612	140700	144560230	9200	9200	9200	9200	1
364	20230612	140600	144551030	9200	9200	9200	9200	0
365	20230612	140500	144551030	9200	9200	9200	9200	0
366	20230612	140400	144551030	9200	9200	9200	9200	0
367	20230612	140300	144551030	9200	9200	9200	9200	0
368	20230612	140200	144551030	9200	9200	9200	9200	0
369	20230612	140100	144551030	9200	9200	9200	9200	0
370	20230612	140000	144551030	9200	9200	9200	9200	0
371	20230612	135900	144551030	9200	9200	9200	9200	0
372	20230612	135800	144551030	9200	9200	9200	9200	0
373	20230612	135700	144551030	9200	9200	9200	9200	0
374	20230612	135600	144551030	9200	9200	9200	9200	0
375	20230612	135500	144551030	9200	9200	9200	9200	0
376	20230612	135400	144551030	9200	9200	9200	9200	0
377	20230612	135300	144551030	9200	9200	9200	9200	0
378	20230612	135200	144551030	9200	9200	9200	9200	8
379	20230612	135100	144477430	9210	9210	9210	9210	0
380	20230612	135000	144477430	9210	9210	9210	9210	142
381	20230612	134900	143169610	9210	9210	9210	9210	0
382	20230612	134800	143169610	9210	9210	9210	9210	0
383	20230612	134700	143169610	9210	9210	9210	9210	0
384	20230612	134600	143169610	9210	9210	9210	9210	0
385	20230612	134500	143169610	9210	9210	9210	9210	0
386	20230612	134400	143169610	9210	9210	9210	9210	103
387	20230612	134300	142220980	9200	9200	9200	9200	1
388	20230612	134200	142211780	9200	9200	9200	9200	0
389	20230612	134100	142211780	9200	9200	9200	9200	0
390	20230612	134000	142211780	9200	9200	9200	9200	100
391	20230612	133900	141291780	9200	9200	9200	9200	83
392	20230612	133800	140528180	9200	9200	9200	9200	0
393	20230612	133700	140528180	9200	9200	9200	9200	0
394	20230612	133600	140528180	9200	9200	9200	9200	3
395	20230612	133500	140500580	9200	9200	9200	9200	3
396	20230612	133400	140472980	9200	9200	9200	9200	0
397	20230612	133300	140472980	9200	9200	9200	9200	0
398	20230612	133200	140472980	9200	9200	9200	9200	0
399	20230612	133100	140472980	9200	9200	9200	9200	0
400	20230612	133000	140472980	9200	9200	9200	9200	0
401	20230612	132900	140472980	9200	9200	9200	9200	0
402	20230612	132800	140472980	9200	9200	9200	9200	0
403	20230612	132700	140472980	9200	9190	9200	9190	236
404	20230612	132600	138303820	9190	9190	9190	9190	0
405	20230612	132500	138303820	9190	9190	9190	9190	0
406	20230612	132400	138303820	9190	9190	9190	9190	0
407	20230612	132300	138303820	9190	9190	9190	9190	0
408	20230612	132200	138303820	9190	9190	9190	9190	0
409	20230612	132100	138303820	9190	9190	9190	9190	0
410	20230612	132000	138303820	9190	9190	9190	9190	0
411	20230612	131900	138303820	9190	9190	9190	9190	0
412	20230612	131800	138303820	9190	9190	9190	9190	0
413	20230612	131700	138303820	9190	9190	9190	9190	0
414	20230612	131600	138303820	9190	9190	9190	9190	0
415	20230612	131500	138303820	9190	9190	9190	9190	0
416	20230612	131400	138303820	9190	9190	9190	9190	137
417	20230612	131300	137044790	9190	9190	9190	9190	0
418	20230612	131200	137044790	9190	9190	9190	9190	0
419	20230612	131100	137044790	9190	9190	9190	9190	50
420	20230612	131000	136585290	9190	9190	9190	9190	0
421	20230612	130900	136585290	9190	9190	9190	9190	113
422	20230612	130800	135546820	9200	9200	9200	9200	0
423	20230612	130700	135546820	9200	9200	9200	9200	5
424	20230612	130600	135500820	9200	9200	9200	9200	0
425	20230612	130500	135500820	9200	9200	9200	9200	0
426	20230612	130400	135500820	9200	9200	9200	9200	0
427	20230612	130300	135500820	9200	9200	9200	9200	0
428	20230612	130200	135500820	9200	9200	9200	9200	0
429	20230612	130100	135500820	9200	9200	9200	9200	44
430	20230612	130000	135096020	9200	9200	9200	9200	10
431	20230612	125900	135004020	9200	9200	9200	9200	0
432	20230612	125800	135004020	9200	9200	9200	9200	0
433	20230612	125700	135004020	9200	9200	9200	9200	0
434	20230612	125600	135004020	9200	9200	9200	9200	0
435	20230612	125500	135004020	9200	9200	9200	9200	1
436	20230612	125400	134994820	9180	9180	9180	9180	0
437	20230612	125300	134994820	9180	9180	9180	9180	0
438	20230612	125200	134994820	9180	9180	9180	9180	3
439	20230612	125100	134967280	9180	9180	9180	9180	0
440	20230612	125000	134967280	9180	9180	9180	9180	0
441	20230612	124900	134967280	9180	9180	9180	9180	0
442	20230612	124800	134967280	9180	9180	9180	9180	0
443	20230612	124700	134967280	9180	9180	9180	9180	0
444	20230612	124600	134967280	9180	9180	9180	9180	0
445	20230612	124500	134967280	9180	9180	9180	9180	0
446	20230612	124400	134967280	9180	9180	9180	9180	0
447	20230612	124300	134967280	9180	9180	9180	9180	0
448	20230612	124200	134967280	9180	9180	9180	9180	0
449	20230612	124100	134967280	9180	9180	9180	9180	0
450	20230612	124000	134967280	9180	9180	9180	9180	0
451	20230612	123900	134967280	9180	9180	9180	9180	0
452	20230612	123800	134967280	9180	9180	9180	9180	0
453	20230612	123700	134967280	9180	9180	9180	9180	0
454	20230612	123600	134967280	9180	9180	9180	9180	0
455	20230612	123500	134967280	9180	9180	9180	9180	0
456	20230612	123400	134967280	9180	9180	9180	9180	0
457	20230612	123300	134967280	9180	9180	9180	9180	0
458	20230612	123200	134967280	9180	9180	9180	9180	0
459	20230612	123100	134967280	9180	9180	9180	9180	0
460	20230612	123000	134967280	9180	9180	9180	9180	55
461	20230612	122900	134462380	9180	9180	9180	9180	0
462	20230612	122800	134462380	9180	9180	9180	9180	0
463	20230612	122700	134462380	9180	9180	9180	9180	0
464	20230612	122600	134462380	9180	9180	9180	9180	0
465	20230612	122500	134462380	9180	9190	9190	9180	619
466	20230612	122400	128779170	9190	9190	9190	9190	0
467	20230612	122300	128779170	9190	9190	9190	9190	7
468	20230612	122200	128714840	9210	9190	9210	9190	206
469	20230612	122100	126821660	9210	9210	9210	9210	0
470	20230612	122000	126821660	9210	9210	9210	9210	0
471	20230612	121900	126821660	9210	9210	9210	9210	0
472	20230612	121800	126821660	9210	9210	9210	9210	1
473	20230612	121700	126812450	9210	9210	9210	9210	0
474	20230612	121600	126812450	9210	9210	9210	9210	0
475	20230612	121500	126812450	9210	9210	9210	9210	0
476	20230612	121400	126812450	9210	9210	9210	9210	0
477	20230612	121300	126812450	9210	9210	9210	9210	0
478	20230612	121200	126812450	9210	9210	9210	9210	0
479	20230612	121100	126812450	9210	9210	9210	9210	0
480	20230612	121000	126812450	9210	9210	9210	9210	6
481	20230612	120900	126757190	9210	9210	9210	9210	0
482	20230612	120800	126757190	9210	9210	9210	9210	0
483	20230612	120700	126757190	9210	9210	9210	9210	20
484	20230612	120600	126572990	9210	9210	9210	9210	0
485	20230612	120500	126572990	9210	9210	9210	9210	0
486	20230612	120400	126572990	9210	9210	9210	9210	0
487	20230612	120300	126572990	9210	9210	9210	9210	0
488	20230612	120200	126572990	9210	9210	9210	9210	0
489	20230612	120100	126572990	9210	9210	9210	9210	0
490	20230612	120000	126572990	9210	9190	9210	9190	75
491	20230612	115900	125882740	9200	9200	9200	9200	10
492	20230612	115800	125790740	9200	9200	9200	9200	50
493	20230612	115700	125330740	9190	9190	9190	9190	0
494	20230612	115600	125330740	9190	9190	9190	9190	0
495	20230612	115500	125330740	9190	9190	9190	9190	0
496	20230612	115400	125330740	9190	9190	9190	9190	14
497	20230612	115300	125202080	9180	9180	9180	9180	0
498	20230612	115200	125202080	9180	9180	9180	9180	0
499	20230612	115100	125202080	9180	9180	9180	9180	0
500	20230612	115000	125202080	9180	9180	9180	9180	0
501	20230612	114900	125202080	9180	9180	9180	9180	0
502	20230612	114800	125202080	9180	9180	9180	9180	0
503	20230612	114700	125202080	9180	9180	9180	9180	0
504	20230612	114600	125202080	9180	9190	9190	9180	100
505	20230612	114500	124283670	9190	9190	9190	9190	0
506	20230612	114400	124283670	9190	9190	9190	9190	0
507	20230612	114300	124283670	9190	9190	9190	9190	0
508	20230612	114200	124283670	9190	9190	9190	9190	0
509	20230612	114100	124283670	9190	9190	9190	9190	0
510	20230612	114000	124283670	9190	9190	9190	9190	100
511	20230612	113900	123364670	9190	9190	9190	9190	0
512	20230612	113800	123364670	9190	9190	9190	9190	0
513	20230612	113700	123364670	9190	9190	9190	9190	8
514	20230612	113600	123291150	9190	9200	9200	9190	15
515	20230612	113500	123153230	9190	9220	9220	9190	212
516	20230612	113400	121204240	9230	9230	9230	9230	0
517	20230612	113300	121204240	9230	9230	9230	9230	0
518	20230612	113200	121204240	9230	9230	9230	9230	0
519	20230612	113100	121204240	9230	9230	9230	9230	0
520	20230612	113000	121204240	9230	9230	9230	9230	0
521	20230612	112900	121204240	9230	9230	9230	9230	0
522	20230612	112800	121204240	9230	9230	9230	9230	0
523	20230612	112700	121204240	9230	9230	9230	9230	0
524	20230612	112600	121204240	9230	9230	9230	9230	0
525	20230612	112500	121204240	9230	9230	9230	9230	0
526	20230612	112400	121204240	9230	9230	9230	9230	0
527	20230612	112300	121204240	9230	9230	9230	9230	0
528	20230612	112200	121204240	9230	9230	9230	9230	0
529	20230612	112100	121204240	9230	9230	9230	9230	0
530	20230612	112000	121204240	9230	9230	9230	9230	0
531	20230612	111900	121204240	9230	9230	9230	9230	0
532	20230612	111800	121204240	9230	9230	9230	9230	81
533	20230612	111700	120456610	9230	9230	9230	9230	0
534	20230612	111600	120456610	9230	9230	9230	9230	1
535	20230612	111500	120447380	9200	9190	9200	9190	398
536	20230612	111400	116788970	9190	9200	9200	9190	324
537	20230612	111300	113810610	9240	9240	9240	9240	0
538	20230612	111200	113810610	9240	9240	9240	9240	1
539	20230612	111100	113801370	9220	9240	9240	9210	291
540	20230612	111000	111117330	9260	9260	9260	9260	83
541	20230612	110900	110348750	9300	9300	9300	9300	0
542	20230612	110800	110348750	9300	9300	9300	9300	0
543	20230612	110700	110348750	9300	9250	9300	9250	190
544	20230612	110600	108585850	9250	9230	9250	9230	105
545	20230612	110500	107615150	9210	9210	9210	9210	0
546	20230612	110400	107615150	9210	9210	9210	9210	0
547	20230612	110300	107615150	9210	9210	9210	9210	0
548	20230612	110200	107615150	9210	9210	9210	9210	2
549	20230612	110100	107596730	9230	9220	9230	9220	50
550	20230612	110000	107135440	9200	9200	9200	9200	27
551	20230612	105900	106887040	9200	9200	9200	9200	0
552	20230612	105800	106887040	9200	9200	9200	9200	0
553	20230612	105700	106887040	9200	9200	9200	9200	0
554	20230612	105600	106887040	9200	9200	9200	9200	0
555	20230612	105500	106887040	9200	9200	9200	9200	473
556	20230612	105400	102535440	9210	9210	9210	9210	0
557	20230612	105300	102535440	9210	9220	9220	9210	120
558	20230612	105200	101430140	9220	9220	9220	9220	50
559	20230612	105100	100969140	9220	9220	9220	9220	100
560	20230612	105000	100047140	9230	9230	9230	9230	30
561	20230612	104900	99770240	9240	9240	9240	9240	0
562	20230612	104800	99770240	9240	9240	9240	9240	0
563	20230612	104700	99770240	9240	9240	9240	9240	0
564	20230612	104600	99770240	9240	9240	9240	9240	0
565	20230612	104500	99770240	9240	9240	9240	9240	0
566	20230612	104400	99770240	9240	9230	9240	9230	288
567	20230612	104300	97111710	9230	9230	9230	9230	6
568	20230612	104200	97056330	9230	9230	9230	9230	0
569	20230612	104100	97056330	9230	9230	9230	9230	0
570	20230612	104000	97056330	9230	9230	9230	9230	0
571	20230612	103900	97056330	9230	9230	9230	9230	0
572	20230612	103800	97056330	9230	9230	9230	9230	0
573	20230612	103700	97056330	9230	9230	9230	9230	0
574	20230612	103600	97056330	9230	9230	9230	9230	0
575	20230612	103500	97056330	9230	9230	9230	9230	37
576	20230612	103400	96714820	9230	9230	9230	9230	0
577	20230612	103300	96714820	9230	9230	9230	9230	0
578	20230612	103200	96714820	9230	9230	9230	9230	0
579	20230612	103100	96714820	9230	9230	9230	9230	0
580	20230612	103000	96714820	9230	9230	9230	9230	0
581	20230612	102900	96714820	9230	9230	9230	9230	0
582	20230612	102800	96714820	9230	9230	9230	9230	0
583	20230612	102700	96714820	9230	9230	9230	9230	0
584	20230612	102600	96714820	9230	9230	9230	9230	0
585	20230612	102500	96714820	9230	9230	9230	9230	0
586	20230612	102400	96714820	9230	9220	9230	9220	440
587	20230612	102300	92657670	9220	9220	9220	9220	0
588	20230612	102200	92657670	9220	9220	9220	9220	0
589	20230612	102100	92657670	9220	9220	9220	9220	0
590	20230612	102000	92657670	9220	9220	9220	9220	0
591	20230612	101900	92657670	9220	9220	9220	9220	0
592	20230612	101800	92657670	9220	9220	9220	9220	0
593	20230612	101700	92657670	9220	9220	9220	9220	0
594	20230612	101600	92657670	9220	9210	9220	9210	257
595	20230612	101500	90290370	9210	9210	9210	9210	0
596	20230612	101400	90290370	9210	9200	9210	9200	383
597	20230612	101300	86766460	9190	9190	9190	9190	0
598	20230612	101200	86766460	9190	9190	9190	9190	0
599	20230612	101100	86766460	9190	9190	9190	9190	0
600	20230612	101000	86766460	9190	9190	9190	9190	65
601	20230612	100900	86169110	9190	9190	9190	9190	0
602	20230612	100800	86169110	9190	9190	9190	9190	0
603	20230612	100700	86169110	9190	9190	9190	9190	0
604	20230612	100600	86169110	9190	9190	9190	9190	0
605	20230612	100500	86169110	9190	9190	9190	9190	0
606	20230612	100400	86169110	9190	9190	9190	9190	440
607	20230612	100300	82125510	9200	9200	9200	9200	43
608	20230612	100200	81729910	9210	9210	9210	9210	0
609	20230612	100100	81729910	9210	9210	9210	9210	6
610	20230612	100000	81674650	9210	9210	9210	9210	0
611	20230612	095900	81674650	9210	9210	9210	9210	20
612	20230612	095800	81490450	9210	9210	9210	9210	21
613	20230612	095700	81297040	9210	9200	9210	9200	449
614	20230612	095600	77163240	9200	9200	9200	9200	0
615	20230612	095500	77163240	9200	9200	9200	9200	1
616	20230612	095400	77154040	9200	9200	9200	9200	6
617	20230612	095300	77098840	9190	9190	9190	9190	0
618	20230612	095200	77098840	9190	9190	9190	9190	0
619	20230612	095100	77098840	9190	9190	9190	9190	48
620	20230612	095000	76657720	9190	9190	9190	9190	52
621	20230612	094900	76179840	9200	9200	9200	9200	20
622	20230612	094800	75995840	9200	9210	9210	9200	603
623	20230612	094700	70445450	9220	9220	9220	9220	10
624	20230612	094600	70353250	9230	9230	9230	9230	0
625	20230612	094500	70353250	9230	9230	9230	9230	0
626	20230612	094400	70353250	9230	9230	9230	9230	0
627	20230612	094300	70353250	9230	9230	9230	9230	0
628	20230612	094200	70353250	9230	9230	9230	9230	1
629	20230612	094100	70344020	9230	9230	9230	9230	13
630	20230612	094000	70224030	9220	9220	9220	9220	0
631	20230612	093900	70224030	9220	9220	9220	9220	97
632	20230612	093800	69329690	9220	9220	9220	9220	32
633	20230612	093700	69034650	9210	9210	9210	9210	370
634	20230612	093600	65626950	9210	9210	9210	9210	33
635	20230612	093500	65323020	9200	9200	9200	9200	0
636	20230612	093400	65323020	9200	9200	9200	9200	19
637	20230612	093300	65148220	9200	9200	9200	9200	1
638	20230612	093200	65139020	9200	9200	9200	9200	0
639	20230612	093100	65139020	9200	9200	9200	9200	1
640	20230612	093000	65129820	9190	9190	9190	9190	326
641	20230612	092900	62133880	9190	9190	9190	9190	102
642	20230612	092800	61196500	9200	9200	9200	9200	0
643	20230612	092700	61196500	9200	9200	9200	9200	244
644	20230612	092600	58951700	9200	9200	9200	9200	0
645	20230612	092500	58951700	9200	9200	9200	9200	0
646	20230612	092400	58951700	9200	9200	9200	9200	84
647	20230612	092300	58178900	9190	9190	9190	9190	0
648	20230612	092200	58178900	9190	9190	9190	9190	0
649	20230612	092100	58178900	9190	9170	9190	9170	417
650	20230612	092000	54352800	9170	9200	9200	9170	1423
651	20230612	091900	41297030	9200	9200	9200	9200	0
652	20230612	091800	41297030	9200	9200	9230	9200	101
653	20230612	091700	40364860	9200	9190	9200	9180	345
654	20230612	091600	37192360	9210	9210	9210	9210	250
655	20230612	091500	34889860	9210	9210	9210	9210	0
656	20230612	091400	34889860	9210	9210	9210	9210	1
657	20230612	091300	34880650	9200	9200	9200	9200	0
658	20230612	091200	34880650	9200	9200	9200	9200	113
659	20230612	091100	33841050	9200	9190	9200	9190	1318
660	20230612	091000	21715750	9200	9200	9200	9200	1019
661	20230612	090900	12340950	9200	9200	9200	9200	5
662	20230612	090800	12294950	9220	9220	9220	9220	66
663	20230612	090700	11686430	9200	9200	9200	9200	22
664	20230612	090600	11484030	9200	9200	9200	9200	10
665	20230612	090500	11392030	9180	9180	9230	9180	90
666	20230612	090400	10563460	9230	9220	9230	9170	430
667	20230612	090300	6610790	9220	9240	9240	9220	158
668	20230612	090200	5152590	9250	9250	9250	9250	1
669	20230612	090100	5143340	9240	9260	9260	9240	51
670	20230612	090000	4671800	9260	9290	9290	9260	503