KissMeData/192650/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195800	778826490	8930	8930	8930	8930	2023
3	20230612	195700	778826490	8930	8930	8930	8930	0
4	20230612	195600	778826490	8930	8930	8930	8930	0
5	20230612	195500	778826490	8930	8930	8930	8930	0
6	20230612	195400	778826490	8930	8930	8930	8930	0
7	20230612	195300	778826490	8930	8930	8930	8930	0
8	20230612	195200	778826490	8930	8930	8930	8930	0
9	20230612	195100	778826490	8930	8930	8930	8930	0
10	20230612	195000	778826490	8930	8930	8930	8930	0
11	20230612	194900	778826490	8930	8930	8930	8930	0
12	20230612	194800	778826490	8930	8930	8930	8930	0
13	20230612	194700	778826490	8930	8930	8930	8930	0
14	20230612	194600	778826490	8930	8930	8930	8930	0
15	20230612	194500	778826490	8930	8930	8930	8930	0
16	20230612	194400	778826490	8930	8930	8930	8930	0
17	20230612	194300	778826490	8930	8930	8930	8930	0
18	20230612	194200	778826490	8930	8930	8930	8930	0
19	20230612	194100	778826490	8930	8930	8930	8930	0
20	20230612	194000	778826490	8930	8930	8930	8930	0
21	20230612	193900	778826490	8930	8930	8930	8930	0
22	20230612	193800	778826490	8930	8930	8930	8930	0
23	20230612	193700	778826490	8930	8930	8930	8930	0
24	20230612	193600	778826490	8930	8930	8930	8930	0
25	20230612	193500	778826490	8930	8930	8930	8930	0
26	20230612	193400	778826490	8930	8930	8930	8930	0
27	20230612	193300	778826490	8930	8930	8930	8930	0
28	20230612	193200	778826490	8930	8930	8930	8930	0
29	20230612	193100	778826490	8930	8930	8930	8930	0
30	20230612	193000	778826490	8930	8930	8930	8930	0
31	20230612	192900	778826490	8930	8930	8930	8930	0
32	20230612	192800	778826490	8930	8930	8930	8930	2023
33	20230612	192700	778826490	8930	8930	8930	8930	0
34	20230612	192600	778826490	8930	8930	8930	8930	0
35	20230612	192500	778826490	8930	8930	8930	8930	0
36	20230612	192400	778826490	8930	8930	8930	8930	0
37	20230612	192300	778826490	8930	8930	8930	8930	0
38	20230612	192200	778826490	8930	8930	8930	8930	0
39	20230612	192100	778826490	8930	8930	8930	8930	0
40	20230612	192000	778826490	8930	8930	8930	8930	0
41	20230612	191900	778826490	8930	8930	8930	8930	0
42	20230612	191800	778826490	8930	8930	8930	8930	0
43	20230612	191700	778826490	8930	8930	8930	8930	0
44	20230612	191600	778826490	8930	8930	8930	8930	0
45	20230612	191500	778826490	8930	8930	8930	8930	0
46	20230612	191400	778826490	8930	8930	8930	8930	0
47	20230612	191300	778826490	8930	8930	8930	8930	0
48	20230612	191200	778826490	8930	8930	8930	8930	0
49	20230612	191100	778826490	8930	8930	8930	8930	0
50	20230612	191000	778826490	8930	8930	8930	8930	0
51	20230612	190900	778826490	8930	8930	8930	8930	0
52	20230612	190800	778826490	8930	8930	8930	8930	0
53	20230612	190700	778826490	8930	8930	8930	8930	0
54	20230612	190600	778826490	8930	8930	8930	8930	0
55	20230612	190500	778826490	8930	8930	8930	8930	0
56	20230612	190400	778826490	8930	8930	8930	8930	0
57	20230612	190300	778826490	8930	8930	8930	8930	0
58	20230612	190200	778826490	8930	8930	8930	8930	0
59	20230612	190100	778826490	8930	8930	8930	8930	0
60	20230612	190000	778826490	8930	8930	8930	8930	0
61	20230612	185900	778826490	8930	8930	8930	8930	0
62	20230612	185800	778826490	8930	8930	8930	8930	2023
63	20230612	185700	778826490	8930	8930	8930	8930	0
64	20230612	185600	778826490	8930	8930	8930	8930	0
65	20230612	185500	778826490	8930	8930	8930	8930	0
66	20230612	185400	778826490	8930	8930	8930	8930	0
67	20230612	185300	778826490	8930	8930	8930	8930	0
68	20230612	185200	778826490	8930	8930	8930	8930	0
69	20230612	185100	778826490	8930	8930	8930	8930	0
70	20230612	185000	778826490	8930	8930	8930	8930	0
71	20230612	184900	778826490	8930	8930	8930	8930	0
72	20230612	184800	778826490	8930	8930	8930	8930	0
73	20230612	184700	778826490	8930	8930	8930	8930	0
74	20230612	184600	778826490	8930	8930	8930	8930	0
75	20230612	184500	778826490	8930	8930	8930	8930	0
76	20230612	184400	778826490	8930	8930	8930	8930	0
77	20230612	184300	778826490	8930	8930	8930	8930	0
78	20230612	184200	778826490	8930	8930	8930	8930	0
79	20230612	184100	778826490	8930	8930	8930	8930	0
80	20230612	184000	778826490	8930	8930	8930	8930	0
81	20230612	183900	778826490	8930	8930	8930	8930	0
82	20230612	183800	778826490	8930	8930	8930	8930	0
83	20230612	183700	778826490	8930	8930	8930	8930	0
84	20230612	183600	778826490	8930	8930	8930	8930	0
85	20230612	183500	778826490	8930	8930	8930	8930	0
86	20230612	183400	778826490	8930	8930	8930	8930	0
87	20230612	183300	778826490	8930	8930	8930	8930	0
88	20230612	183200	778826490	8930	8930	8930	8930	0
89	20230612	183100	778826490	8930	8930	8930	8930	0
90	20230612	183000	778826490	8930	8930	8930	8930	0
91	20230612	182900	778826490	8930	8930	8930	8930	0
92	20230612	182800	778826490	8930	8930	8930	8930	2023
93	20230612	182700	778826490	8930	8930	8930	8930	0
94	20230612	182600	778826490	8930	8930	8930	8930	0
95	20230612	182500	778826490	8930	8930	8930	8930	0
96	20230612	182400	778826490	8930	8930	8930	8930	0
97	20230612	182300	778826490	8930	8930	8930	8930	0
98	20230612	182200	778826490	8930	8930	8930	8930	0
99	20230612	182100	778826490	8930	8930	8930	8930	0
100	20230612	182000	778826490	8930	8930	8930	8930	0
101	20230612	181900	778826490	8930	8930	8930	8930	0
102	20230612	181800	778826490	8930	8930	8930	8930	0
103	20230612	181700	778826490	8930	8930	8930	8930	0
104	20230612	181600	778826490	8930	8930	8930	8930	0
105	20230612	181500	778826490	8930	8930	8930	8930	0
106	20230612	181400	778826490	8930	8930	8930	8930	0
107	20230612	181300	778826490	8930	8930	8930	8930	0
108	20230612	181200	778826490	8930	8930	8930	8930	0
109	20230612	181100	778826490	8930	8930	8930	8930	0
110	20230612	181000	778826490	8930	8930	8930	8930	0
111	20230612	180900	778826490	8930	8930	8930	8930	0
112	20230612	180800	778826490	8930	8930	8930	8930	0
113	20230612	180700	778826490	8930	8930	8930	8930	0
114	20230612	180600	778826490	8930	8930	8930	8930	0
115	20230612	180500	778826490	8930	8930	8930	8930	0
116	20230612	180400	778826490	8930	8930	8930	8930	0
117	20230612	180300	778826490	8930	8930	8930	8930	0
118	20230612	180200	778826490	8930	8930	8930	8930	0
119	20230612	180100	778826490	8930	8930	8930	8930	0
120	20230612	180000	778826490	8930	8930	8930	8930	0
121	20230612	175900	778826490	8930	8930	8930	8930	0
122	20230612	175800	778826490	8930	8930	8930	8930	2023
123	20230612	175700	778826490	8930	8930	8930	8930	0
124	20230612	175600	778826490	8930	8930	8930	8930	0
125	20230612	175500	778826490	8930	8930	8930	8930	0
126	20230612	175400	778826490	8930	8930	8930	8930	0
127	20230612	175300	778826490	8930	8930	8930	8930	0
128	20230612	175200	778826490	8930	8930	8930	8930	0
129	20230612	175100	778826490	8930	8930	8930	8930	0
130	20230612	175000	778826490	8930	8930	8930	8930	0
131	20230612	174900	778826490	8930	8930	8930	8930	0
132	20230612	174800	778826490	8930	8930	8930	8930	0
133	20230612	174700	778826490	8930	8930	8930	8930	0
134	20230612	174600	778826490	8930	8930	8930	8930	0
135	20230612	174500	778826490	8930	8930	8930	8930	0
136	20230612	174400	778826490	8930	8930	8930	8930	0
137	20230612	174300	778826490	8930	8930	8930	8930	0
138	20230612	174200	778826490	8930	8930	8930	8930	0
139	20230612	174100	778826490	8930	8930	8930	8930	0
140	20230612	174000	778826490	8930	8930	8930	8930	0
141	20230612	173900	778826490	8930	8930	8930	8930	0
142	20230612	173800	778826490	8930	8930	8930	8930	0
143	20230612	173700	778826490	8930	8930	8930	8930	0
144	20230612	173600	778826490	8930	8930	8930	8930	0
145	20230612	173500	778826490	8930	8930	8930	8930	0
146	20230612	173400	778826490	8930	8930	8930	8930	0
147	20230612	173300	778826490	8930	8930	8930	8930	0
148	20230612	173200	778826490	8930	8930	8930	8930	0
149	20230612	173100	778826490	8930	8930	8930	8930	0
150	20230612	173000	778826490	8930	8930	8930	8930	0
151	20230612	172900	778826490	8930	8930	8930	8930	0
152	20230612	172800	778826490	8930	8930	8930	8930	2023
153	20230612	172700	778826490	8930	8930	8930	8930	0
154	20230612	172600	778826490	8930	8930	8930	8930	0
155	20230612	172500	778826490	8930	8930	8930	8930	0
156	20230612	172400	778826490	8930	8930	8930	8930	0
157	20230612	172300	778826490	8930	8930	8930	8930	0
158	20230612	172200	778826490	8930	8930	8930	8930	0
159	20230612	172100	778826490	8930	8930	8930	8930	0
160	20230612	172000	778826490	8930	8930	8930	8930	0
161	20230612	171900	778826490	8930	8930	8930	8930	0
162	20230612	171800	778826490	8930	8930	8930	8930	0
163	20230612	171700	778826490	8930	8930	8930	8930	0
164	20230612	171600	778826490	8930	8930	8930	8930	0
165	20230612	171500	778826490	8930	8930	8930	8930	0
166	20230612	171400	778826490	8930	8930	8930	8930	0
167	20230612	171300	778826490	8930	8930	8930	8930	0
168	20230612	171200	778826490	8930	8930	8930	8930	0
169	20230612	171100	778826490	8930	8930	8930	8930	0
170	20230612	171000	778826490	8930	8930	8930	8930	0
171	20230612	170900	778826490	8930	8930	8930	8930	0
172	20230612	170800	778826490	8930	8930	8930	8930	0
173	20230612	170700	778826490	8930	8930	8930	8930	0
174	20230612	170600	778826490	8930	8930	8930	8930	0
175	20230612	170500	778826490	8930	8930	8930	8930	0
176	20230612	170400	778826490	8930	8930	8930	8930	0
177	20230612	170300	778826490	8930	8930	8930	8930	0
178	20230612	170200	778826490	8930	8930	8930	8930	0
179	20230612	170100	778826490	8930	8930	8930	8930	0
180	20230612	170000	778826490	8930	8930	8930	8930	0
181	20230612	165900	778826490	8930	8930	8930	8930	0
182	20230612	165800	778826490	8930	8930	8930	8930	2023
183	20230612	165700	778826490	8930	8930	8930	8930	0
184	20230612	165600	778826490	8930	8930	8930	8930	0
185	20230612	165500	778826490	8930	8930	8930	8930	0
186	20230612	165400	778826490	8930	8930	8930	8930	0
187	20230612	165300	778826490	8930	8930	8930	8930	0
188	20230612	165200	778826490	8930	8930	8930	8930	0
189	20230612	165100	778826490	8930	8930	8930	8930	0
190	20230612	165000	778826490	8930	8930	8930	8930	0
191	20230612	164900	778826490	8930	8930	8930	8930	0
192	20230612	164800	778826490	8930	8930	8930	8930	0
193	20230612	164700	778826490	8930	8930	8930	8930	0
194	20230612	164600	778826490	8930	8930	8930	8930	0
195	20230612	164500	778826490	8930	8930	8930	8930	0
196	20230612	164400	778826490	8930	8930	8930	8930	0
197	20230612	164300	778826490	8930	8930	8930	8930	0
198	20230612	164200	778826490	8930	8930	8930	8930	0
199	20230612	164100	778826490	8930	8930	8930	8930	0
200	20230612	164000	778826490	8930	8930	8930	8930	0
201	20230612	163900	778826490	8930	8930	8930	8930	0
202	20230612	163800	778826490	8930	8930	8930	8930	0
203	20230612	163700	778826490	8930	8930	8930	8930	0
204	20230612	163600	778826490	8930	8930	8930	8930	0
205	20230612	163500	778826490	8930	8930	8930	8930	0
206	20230612	163400	778826490	8930	8930	8930	8930	0
207	20230612	163300	778826490	8930	8930	8930	8930	0
208	20230612	163200	778826490	8930	8930	8930	8930	0
209	20230612	163100	778826490	8930	8930	8930	8930	0
210	20230612	163000	778826490	8930	8930	8930	8930	0
211	20230612	162900	778826490	8930	8930	8930	8930	0
212	20230612	162800	778826490	8930	8930	8930	8930	2023
213	20230612	162700	778826490	8930	8930	8930	8930	0
214	20230612	162600	778826490	8930	8930	8930	8930	0
215	20230612	162500	778826490	8930	8930	8930	8930	0
216	20230612	162400	778826490	8930	8930	8930	8930	0
217	20230612	162300	778826490	8930	8930	8930	8930	0
218	20230612	162200	778826490	8930	8930	8930	8930	0
219	20230612	162100	778826490	8930	8930	8930	8930	0
220	20230612	162000	778826490	8930	8930	8930	8930	0
221	20230612	161900	778826490	8930	8930	8930	8930	0
222	20230612	161800	778826490	8930	8930	8930	8930	0
223	20230612	161700	778826490	8930	8930	8930	8930	0
224	20230612	161600	778826490	8930	8930	8930	8930	0
225	20230612	161500	778826490	8930	8930	8930	8930	0
226	20230612	161400	778826490	8930	8930	8930	8930	0
227	20230612	161300	778826490	8930	8930	8930	8930	0
228	20230612	161200	778826490	8930	8930	8930	8930	0
229	20230612	161100	778826490	8930	8930	8930	8930	0
230	20230612	161000	778826490	8930	8930	8930	8930	0
231	20230612	160900	778826490	8930	8930	8930	8930	0
232	20230612	160800	778826490	8930	8930	8930	8930	0
233	20230612	160700	778826490	8930	8930	8930	8930	0
234	20230612	160600	778826490	8930	8930	8930	8930	0
235	20230612	160500	778826490	8930	8930	8930	8930	0
236	20230612	160400	778826490	8930	8930	8930	8930	0
237	20230612	160300	778826490	8930	8930	8930	8930	0
238	20230612	160200	778826490	8930	8930	8930	8930	0
239	20230612	160100	778826490	8930	8930	8930	8930	0
240	20230612	160000	778826490	8930	8930	8930	8930	0
241	20230612	155900	778826490	8930	8930	8930	8930	0
242	20230612	155800	778826490	8930	8930	8930	8930	2023
243	20230612	155700	778826490	8930	8930	8930	8930	0
244	20230612	155600	778826490	8930	8930	8930	8930	0
245	20230612	155500	778826490	8930	8930	8930	8930	0
246	20230612	155400	778826490	8930	8930	8930	8930	0
247	20230612	155300	778826490	8930	8930	8930	8930	0
248	20230612	155200	778826490	8930	8930	8930	8930	0
249	20230612	155100	778826490	8930	8930	8930	8930	0
250	20230612	155000	778826490	8930	8930	8930	8930	0
251	20230612	154900	778826490	8930	8930	8930	8930	0
252	20230612	154800	778826490	8930	8930	8930	8930	0
253	20230612	154700	778826490	8930	8930	8930	8930	0
254	20230612	154600	778826490	8930	8930	8930	8930	0
255	20230612	154500	778826490	8930	8930	8930	8930	0
256	20230612	154400	778826490	8930	8930	8930	8930	0
257	20230612	154300	778826490	8930	8930	8930	8930	0
258	20230612	154200	778826490	8930	8930	8930	8930	0
259	20230612	154100	778826490	8930	8930	8930	8930	0
260	20230612	154000	778826490	8930	8930	8930	8930	0
261	20230612	153900	778826490	8930	8930	8930	8930	0
262	20230612	153800	778826490	8930	8930	8930	8930	0
263	20230612	153700	778826490	8930	8930	8930	8930	0
264	20230612	153600	778826490	8930	8930	8930	8930	0
265	20230612	153500	778826490	8930	8930	8930	8930	0
266	20230612	153400	778826490	8930	8930	8930	8930	0
267	20230612	153300	778826490	8930	8930	8930	8930	0
268	20230612	153200	778826490	8930	8930	8930	8930	0
269	20230612	153100	778826490	8930	8930	8930	8930	0
270	20230612	153000	778826490	8930	8930	8930	8930	2023
271	20230612	152900	760761100	8900	8900	8900	8900	0
272	20230612	152800	760761100	8900	8900	8900	8900	0
273	20230612	152700	760761100	8900	8900	8900	8900	0
274	20230612	152600	760761100	8900	8900	8900	8900	0
275	20230612	152500	760761100	8900	8900	8900	8900	0
276	20230612	152400	760761100	8900	8900	8900	8900	0
277	20230612	152300	760761100	8900	8900	8900	8900	0
278	20230612	152200	760761100	8900	8900	8900	8900	0
279	20230612	152100	760761100	8900	8900	8900	8900	0
280	20230612	152000	760761100	8900	8900	8900	8900	0
281	20230612	151900	760761100	8900	8910	8910	8900	1022
282	20230612	151800	751665100	8910	8900	8910	8900	12
283	20230612	151700	751558210	8900	8900	8920	8900	2538
284	20230612	151600	728969990	8900	8910	8920	8900	1478
285	20230612	151500	715812360	8910	8910	8920	8910	25
286	20230612	151400	715589600	8910	8920	8920	8910	4
287	20230612	151300	715553940	8910	8910	8910	8900	1288
288	20230612	151200	704089240	8910	8910	8910	8910	102
289	20230612	151100	703180420	8910	8900	8910	8900	113
290	20230612	151000	702173740	8900	8900	8910	8900	869
291	20230612	150900	694430990	8910	8900	8910	8900	2
292	20230612	150800	694413180	8900	8910	8910	8900	806
293	20230612	150700	687239760	8900	8900	8900	8900	1
294	20230612	150600	687230860	8900	8900	8900	8900	3
295	20230612	150500	687204160	8910	8910	8910	8910	1
296	20230612	150400	687195250	8900	8910	8910	8900	6
297	20230612	150300	687141830	8910	8910	8910	8910	259
298	20230612	150200	684834140	8910	8910	8910	8910	84
299	20230612	150100	684085700	8900	8910	8910	8900	101
300	20230612	150000	683185800	8900	8900	8920	8900	31
301	20230612	145900	682909880	8910	8900	8910	8900	82
302	20230612	145800	682179380	8900	8910	8910	8900	21
303	20230612	145700	681992280	8910	8910	8910	8900	46
304	20230612	145600	681582540	8910	8910	8910	8910	45
305	20230612	145500	681181590	8900	8910	8910	8900	616
306	20230612	145400	675698290	8920	8910	8920	8910	16
307	20230612	145300	675555720	8910	8910	8910	8910	94
308	20230612	145200	674718180	8910	8910	8920	8910	22
309	20230612	145100	674522150	8910	8900	8910	8900	101
310	20230612	145000	673623240	8920	8920	8920	8920	11
311	20230612	144900	673525120	8900	8910	8920	8900	70
312	20230612	144800	672901420	8910	8910	8910	8910	7
313	20230612	144700	672839050	8900	8910	8920	8900	511
314	20230612	144600	668286040	8900	8910	8910	8900	102
315	20230612	144500	667377230	8910	8910	8910	8900	53
316	20230612	144400	666905020	8910	8910	8910	8910	359
317	20230612	144300	663706330	8910	8910	8910	8910	52
318	20230612	144200	663243010	8910	8910	8910	8910	158
319	20230612	144100	661835230	8900	8910	8910	8900	677
320	20230612	144000	655803180	8910	8910	8920	8910	14
321	20230612	143900	655678330	8910	8910	8910	8910	0
322	20230612	143800	655678330	8910	8910	8910	8910	3
323	20230612	143700	655651600	8910	8920	8920	8910	51
324	20230612	143600	655196690	8910	8910	8910	8910	152
325	20230612	143500	653842370	8910	8920	8920	8910	250
326	20230612	143400	651613870	8910	8910	8910	8910	4
327	20230612	143300	651578230	8920	8920	8920	8920	0
328	20230612	143200	651578230	8920	8910	8920	8910	122
329	20230612	143100	650490010	8910	8910	8910	8910	1
330	20230612	143000	650481100	8920	8910	8920	8910	3
331	20230612	142900	650454360	8910	8910	8910	8910	0
332	20230612	142800	650454360	8910	8910	8910	8910	24
333	20230612	142700	650240520	8910	8910	8910	8910	0
334	20230612	142600	650240520	8910	8910	8910	8910	2
335	20230612	142500	650222700	8910	8920	8920	8910	151
336	20230612	142400	648875790	8910	8910	8910	8910	2
337	20230612	142300	648857970	8910	8910	8910	8910	0
338	20230612	142200	648857970	8910	8910	8910	8910	4
339	20230612	142100	648822330	8920	8910	8920	8910	3
340	20230612	142000	648795590	8910	8910	8910	8910	0
341	20230612	141900	648795590	8910	8920	8930	8910	92
342	20230612	141800	647974950	8920	8930	8930	8920	51
343	20230612	141700	647519530	8940	8940	8940	8940	1
344	20230612	141600	647510590	8940	8930	8940	8930	20
345	20230612	141500	647331930	8920	8920	8920	8920	2
346	20230612	141400	647314090	8930	8930	8930	8930	172
347	20230612	141300	645778130	8920	8910	8920	8910	103
348	20230612	141200	644859400	8920	8920	8920	8910	2232
349	20230612	141100	624962170	8930	8930	8930	8930	200
350	20230612	141000	623176170	8930	8930	8930	8930	166
351	20230612	140900	621693790	8920	8920	8920	8920	2
352	20230612	140800	621675950	8930	8920	8930	8920	481
353	20230612	140700	617384430	8910	8910	8910	8910	13
354	20230612	140600	617268600	8910	8910	8910	8910	10
355	20230612	140500	617179500	8910	8910	8910	8910	6
356	20230612	140400	617126040	8910	8910	8910	8910	0
357	20230612	140300	617126040	8910	8910	8910	8910	2
358	20230612	140200	617108220	8920	8910	8920	8910	204
359	20230612	140100	615290570	8910	8910	8910	8910	0
360	20230612	140000	615290570	8910	8910	8910	8910	2
361	20230612	135900	615272750	8910	8910	8910	8910	90
362	20230612	135800	614470850	8920	8910	8920	8910	380
363	20230612	135700	611085040	8910	8910	8910	8910	0
364	20230612	135600	611085040	8910	8910	8910	8910	33
365	20230612	135500	610791010	8920	8920	8920	8920	10
366	20230612	135400	610701810	8910	8920	8920	8910	14
367	20230612	135300	610576960	8920	8920	8920	8920	3
368	20230612	135200	610550200	8910	8920	8920	8910	3
369	20230612	135100	610523460	8910	8910	8910	8910	0
370	20230612	135000	610523460	8910	8910	8910	8910	3
371	20230612	134900	610496730	8920	8920	8920	8920	1
372	20230612	134800	610487810	8910	8910	8910	8910	2
373	20230612	134700	610469990	8920	8920	8920	8920	0
374	20230612	134600	610469990	8920	8920	8920	8910	147
375	20230612	134500	609158780	8920	8910	8920	8910	579
376	20230612	134400	603999730	8910	8920	8920	8910	34
377	20230612	134300	603696520	8910	8910	8910	8910	2
378	20230612	134200	603678700	8920	8920	8920	8920	10
379	20230612	134100	603589500	8920	8920	8920	8920	82
380	20230612	134000	602858060	8920	8920	8920	8920	50
381	20230612	133900	602412060	8920	8920	8920	8920	6
382	20230612	133800	602358540	8920	8920	8920	8920	0
383	20230612	133700	602358540	8920	8920	8920	8920	2
384	20230612	133600	602340700	8920	8920	8920	8920	360
385	20230612	133500	599129500	8920	8920	8920	8920	3
386	20230612	133400	599102740	8920	8910	8920	8910	102
387	20230612	133300	598193110	8920	8910	8920	8910	3
388	20230612	133200	598166370	8920	8920	8920	8920	0
389	20230612	133100	598166370	8920	8920	8920	8920	10
390	20230612	133000	598077170	8920	8920	8920	8920	11
391	20230612	132900	597979050	8920	8920	8920	8920	0
392	20230612	132800	597979050	8920	8920	8920	8920	6
393	20230612	132700	597925530	8910	8910	8910	8910	2
394	20230612	132600	597907710	8920	8920	8920	8920	18
395	20230612	132500	597747150	8910	8910	8910	8910	2
396	20230612	132400	597729330	8920	8910	8920	8910	306
397	20230612	132300	594999870	8920	8920	8920	8920	1
398	20230612	132200	594990950	8910	8910	8910	8910	6
399	20230612	132100	594937490	8920	8920	8920	8920	1
400	20230612	132000	594928570	8910	8910	8910	8900	153
401	20230612	131900	593565370	8930	8920	8930	8900	5281
402	20230612	131800	546536080	8930	8920	8930	8920	114
403	20230612	131700	545518080	8930	8930	8930	8930	0
404	20230612	131600	545518080	8930	8920	8930	8920	3
405	20230612	131500	545491310	8920	8920	8920	8920	0
406	20230612	131400	545491310	8920	8920	8920	8920	3
407	20230612	131300	545464550	8920	8920	8930	8920	113
408	20230612	131200	544456520	8920	8920	8920	8920	507
409	20230612	131100	539934080	8930	8930	8930	8930	0
410	20230612	131000	539934080	8930	8920	8930	8920	3
411	20230612	130900	539907310	8920	8920	8920	8920	0
412	20230612	130800	539907310	8920	8920	8920	8920	3
413	20230612	130700	539880550	8920	8930	8930	8920	1011
414	20230612	130600	530862340	8920	8920	8920	8920	2
415	20230612	130500	530844500	8930	8920	8930	8920	5
416	20230612	130400	530799870	8920	8920	8920	8920	0
417	20230612	130300	530799870	8920	8920	8920	8920	10
418	20230612	130200	530710670	8930	8930	8930	8930	12
419	20230612	130100	530603510	8930	8920	8930	8920	3
420	20230612	130000	530576740	8930	8930	8930	8930	1
421	20230612	125900	530567810	8920	8920	8920	8920	3
422	20230612	125800	530541050	8920	8930	8930	8920	463
423	20230612	125700	526410950	8930	8930	8930	8930	3
424	20230612	125600	526384160	8940	8940	8940	8940	0
425	20230612	125500	526384160	8940	8930	8940	8930	339
426	20230612	125400	523356870	8930	8920	8930	8920	130
427	20230612	125300	522196160	8920	8930	8930	8920	4
428	20230612	125200	522160470	8920	8920	8920	8920	2120
429	20230612	125100	503250070	8920	8920	8920	8910	823
430	20230612	125000	495908930	8920	8920	8920	8920	0
431	20230612	124900	495908930	8920	8920	8920	8920	2
432	20230612	124800	495891090	8920	8920	8920	8920	0
433	20230612	124700	495891090	8920	8930	8930	8920	25
434	20230612	124600	495667870	8930	8920	8930	8920	4
435	20230612	124500	495632170	8920	8920	8920	8920	0
436	20230612	124400	495632170	8920	8920	8920	8920	177
437	20230612	124300	494053330	8920	8920	8920	8920	400
438	20230612	124200	490485330	8930	8930	8930	8920	14
439	20230612	124100	490360340	8930	8930	8930	8930	1
440	20230612	124000	490351410	8930	8920	8930	8920	145
441	20230612	123900	489058000	8920	8920	8920	8920	0
442	20230612	123800	489058000	8920	8920	8920	8920	8
443	20230612	123700	488986640	8920	8920	8920	8920	0
444	20230612	123600	488986640	8920	8930	8930	8920	5
445	20230612	123500	488942020	8930	8930	8930	8930	8
446	20230612	123400	488870580	8920	8920	8920	8920	2
447	20230612	123300	488852740	8920	8930	8930	8920	111
448	20230612	123200	487862510	8920	8920	8920	8920	3
449	20230612	123100	487835750	8920	8920	8920	8920	93
450	20230612	123000	487006190	8920	8910	8920	8910	3
451	20230612	122900	486979450	8920	8920	8920	8920	1
452	20230612	122800	486970530	8910	8920	8920	8910	3
453	20230612	122700	486943790	8910	8910	8910	8910	9
454	20230612	122600	486863600	8920	8910	8920	8910	289
455	20230612	122500	484288600	8910	8910	8910	8900	56
456	20230612	122400	483789660	8910	8910	8910	8910	520
457	20230612	122300	479156460	8910	8910	8910	8910	521
458	20230612	122200	474514350	8920	8920	8920	8920	0
459	20230612	122100	474514350	8920	8920	8920	8920	3
460	20230612	122000	474487590	8930	8910	8930	8910	12
461	20230612	121900	474380650	8940	8920	8940	8920	7
462	20230612	121800	474318190	8940	8930	8940	8930	9
463	20230612	121700	474237810	8940	8940	8940	8940	0
464	20230612	121600	474237810	8940	8910	8940	8910	1114
465	20230612	121500	464310540	8920	8920	8920	8910	15
466	20230612	121400	464176770	8910	8910	8910	8910	1
467	20230612	121300	464167860	8910	8910	8940	8910	26
468	20230612	121200	463936160	8910	8940	8940	8910	3000
469	20230612	121100	437189250	8930	8930	8930	8930	118
470	20230612	121000	436135510	8930	8930	8930	8930	0
471	20230612	120900	436135510	8930	8930	8930	8930	3
472	20230612	120800	436108720	8930	8930	8930	8930	182
473	20230612	120700	434483460	8940	8940	8940	8940	6
474	20230612	120600	434429820	8930	8930	8930	8930	3
475	20230612	120500	434403030	8930	8930	8930	8930	0
476	20230612	120400	434403030	8930	8940	8940	8930	522
477	20230612	120300	429741370	8940	8940	8940	8930	68
478	20230612	120200	429133680	8930	8930	8930	8930	2
479	20230612	120100	429115820	8940	8940	8940	8940	0
480	20230612	120000	429115820	8940	8930	8940	8930	13
481	20230612	115900	428999630	8940	8940	8940	8940	20
482	20230612	115800	428820830	8940	8940	8940	8930	89
483	20230612	115700	428025190	8940	8940	8940	8940	21
484	20230612	115600	427837450	8930	8930	8930	8930	6
485	20230612	115500	427783870	8930	8930	8930	8930	3
486	20230612	115400	427757080	8930	8930	8930	8930	3
487	20230612	115300	427730290	8930	8930	8930	8930	0
488	20230612	115200	427730290	8930	8930	8930	8930	5
489	20230612	115100	427685640	8930	8940	8940	8930	101
490	20230612	115000	426783700	8930	8940	8940	8930	3
491	20230612	114900	426756900	8940	8940	8940	8940	1
492	20230612	114800	426747960	8950	8950	8950	8950	1
493	20230612	114700	426739010	8930	8940	8950	8930	259
494	20230612	114600	424423590	8940	8940	8940	8940	0
495	20230612	114500	424423590	8940	8940	8940	8940	2
496	20230612	114400	424405710	8950	8950	8950	8950	4
497	20230612	114300	424369910	8950	8950	8950	8950	3
498	20230612	114200	424343060	8960	8960	8960	8960	1
499	20230612	114100	424334100	8950	8940	8950	8940	95
500	20230612	114000	423483870	8940	8940	8940	8940	5
501	20230612	113900	423439170	8940	8940	8940	8940	4
502	20230612	113800	423403410	8940	8940	8940	8940	3
503	20230612	113700	423376590	8940	8940	8950	8940	56
504	20230612	113600	422875450	8940	8950	8950	8940	49
505	20230612	113500	422437380	8940	8940	8940	8940	3
506	20230612	113400	422410560	8940	8930	8940	8930	344
507	20230612	113300	419335790	8920	8920	8920	8920	3
508	20230612	113200	419309030	8930	8930	8930	8930	1
509	20230612	113100	419300100	8920	8920	8920	8920	2
510	20230612	113000	419282260	8930	8930	8930	8920	196
511	20230612	112900	417532480	8940	8930	8940	8920	371
512	20230612	112800	414220350	8940	8940	8940	8930	9
513	20230612	112700	414139920	8940	8940	8940	8940	0
514	20230612	112600	414139920	8940	8940	8940	8940	3
515	20230612	112500	414113100	8950	8960	8960	8950	153
516	20230612	112400	412743170	8960	8960	8960	8960	2
517	20230612	112300	412725250	8960	8960	8960	8960	0
518	20230612	112200	412725250	8960	8970	8970	8960	90
519	20230612	112100	411918150	8970	8970	8970	8970	0
520	20230612	112000	411918150	8970	8980	8980	8970	22
521	20230612	111900	411720610	8970	8970	8970	8970	306
522	20230612	111800	408975790	8960	8970	8970	8960	16
523	20230612	111700	408832300	8960	8960	8960	8960	0
524	20230612	111600	408832300	8960	8970	8970	8960	3
525	20230612	111500	408805410	8960	8960	8960	8960	15
526	20230612	111400	408671010	8960	8960	8960	8960	2
527	20230612	111300	408653090	8960	8960	8960	8960	353
528	20230612	111200	405490210	8950	8940	8960	8940	954
529	20230612	111100	396951970	8940	8930	8940	8930	21
530	20230612	111000	396764430	8970	8960	8970	8920	18630
531	20230612	110900	230428200	8950	8960	8970	8950	559
532	20230612	110800	225424750	8970	8970	8970	8970	0
533	20230612	110700	225424750	8970	8950	8970	8950	501
534	20230612	110600	220935810	8960	8960	8960	8960	20
535	20230612	110500	220756610	8960	8950	8960	8950	3
536	20230612	110400	220729750	8960	8960	8960	8960	55
537	20230612	110300	220236950	8960	8970	8970	8960	399
538	20230612	110200	216661880	8960	8960	8960	8960	120
539	20230612	110100	215586680	8970	8970	8970	8960	53
540	20230612	110000	215111300	8970	8980	8980	8970	52
541	20230612	105900	214644640	8990	8980	8990	8980	103
542	20230612	105800	213718750	8990	8990	8990	8990	0
543	20230612	105700	213718750	8990	8980	8990	8980	204
544	20230612	105600	211885280	8990	8980	8990	8950	6128
545	20230612	105500	156972610	8980	8980	8980	8980	3
546	20230612	105400	156945670	8990	8990	8990	8990	1
547	20230612	105300	156936680	8980	8980	8980	8980	2
548	20230612	105200	156918720	8990	8980	8990	8980	7
549	20230612	105100	156855850	9000	9000	9000	9000	1
550	20230612	105000	156846850	8990	8980	8990	8980	311
551	20230612	104900	154050980	8980	8980	8980	8980	0
552	20230612	104800	154050980	8980	8980	8980	8980	2
553	20230612	104700	154033020	8990	8990	8990	8990	1
554	20230612	104600	154024030	8980	8980	8980	8980	6
555	20230612	104500	153970150	8990	8990	8990	8990	0
556	20230612	104400	153970150	8990	8980	8990	8970	14
557	20230612	104300	153844420	8980	8980	8980	8980	3
558	20230612	104200	153817480	8980	8980	8980	8980	450
559	20230612	104100	149776480	8980	8980	8980	8980	112
560	20230612	104000	148770720	8970	8980	8980	8970	170
561	20230612	103900	147244150	8980	8980	8980	8980	1
562	20230612	103800	147235170	8970	8970	8970	8970	2
563	20230612	103700	147217230	8980	8970	8980	8970	68
564	20230612	103600	146607260	8970	8980	8980	8970	89
565	20230612	103500	145808060	8980	8980	8980	8980	7
566	20230612	103400	145745200	8970	8970	8970	8970	203
567	20230612	103300	143924290	8970	8980	8980	8970	3
568	20230612	103200	143897370	8970	8970	8970	8970	0
569	20230612	103100	143897370	8970	8970	8980	8970	39
570	20230612	103000	143547320	8970	8970	8970	8970	2
571	20230612	102900	143529380	8980	8980	8980	8970	11
572	20230612	102800	143430630	8970	8970	8970	8970	390
573	20230612	102700	139932330	8980	8970	8980	8970	3
574	20230612	102600	139905410	8990	8990	8990	8990	0
575	20230612	102500	139905410	8990	8990	8990	8990	2
576	20230612	102400	139887430	8980	8980	8980	8980	0
577	20230612	102300	139887430	8980	8980	8980	8970	58
578	20230612	102200	139366610	8980	8980	8980	8980	1
579	20230612	102100	139357630	8970	8980	8980	8970	302
580	20230612	102000	136648680	8970	8980	8980	8970	72
581	20230612	101900	136002830	8980	8980	8980	8980	168
582	20230612	101800	134494190	8990	8980	8990	8980	2
583	20230612	101700	134476220	9000	9000	9000	9000	1
584	20230612	101600	134467220	8990	8990	8990	8990	6
585	20230612	101500	134413280	8990	8990	8990	8990	624
586	20230612	101400	128803520	8990	8980	8990	8980	4
587	20230612	101300	128767590	8980	8980	8980	8980	6
588	20230612	101200	128713710	8980	8980	8980	8980	2
589	20230612	101100	128695750	8990	8990	8990	8990	3
590	20230612	101000	128668780	8990	8990	8990	8990	2
591	20230612	100900	128650800	9000	9000	9000	9000	1
592	20230612	100800	128641800	8990	8980	8990	8980	766
593	20230612	100700	121755490	8990	8990	8990	8990	22
594	20230612	100600	121557710	8980	8970	8980	8970	179
595	20230612	100500	119950310	8980	8980	8980	8980	59
596	20230612	100400	119420490	8980	8970	8980	8970	112
597	20230612	100300	118415750	8980	8980	8980	8980	1
598	20230612	100200	118406770	8980	8970	8980	8970	41
599	20230612	100100	118038990	8990	8980	8990	8980	5
600	20230612	100000	117994080	8970	8990	8990	8970	153
601	20230612	095900	116620610	8990	8980	8990	8980	262
602	20230612	095800	114266740	8980	8980	8980	8980	43
603	20230612	095700	113880600	8980	8980	8980	8980	2
604	20230612	095600	113862640	8970	8980	8980	8970	4
605	20230612	095500	113826740	8980	8980	8980	8980	32
606	20230612	095400	113539380	8990	8990	8990	8990	2
607	20230612	095300	113521400	8990	8970	8990	8970	15
608	20230612	095200	113386670	8980	8980	8980	8980	7
609	20230612	095100	113323810	8970	8980	8980	8970	523
610	20230612	095000	108627340	8990	8990	8990	8990	33
611	20230612	094900	108330670	8980	8980	8980	8980	2
612	20230612	094800	108312710	8980	8970	8980	8960	513
613	20230612	094700	103706110	8970	8970	8970	8960	6
614	20230612	094600	103652320	8970	8970	8970	8970	2
615	20230612	094500	103634380	8960	8970	8970	8960	12
616	20230612	094400	103526760	8970	8960	8970	8960	32
617	20230612	094300	103239820	8960	8960	8960	8960	2
618	20230612	094200	103221900	8970	8970	8970	8970	25
619	20230612	094100	102997650	8970	8970	8970	8970	3
620	20230612	094000	102970740	8980	8980	8980	8970	7
621	20230612	093900	102907900	8970	8980	8980	8970	5
622	20230612	093800	102863020	8980	8980	8980	8980	1
623	20230612	093700	102854040	8970	8980	8980	8970	5
624	20230612	093600	102809170	8980	8970	8980	8970	4
625	20230612	093500	102773280	8980	8980	8980	8980	12
626	20230612	093400	102665520	8980	8980	8980	8970	56
627	20230612	093300	102162660	8980	8970	8980	8970	13
628	20230612	093200	102046000	8970	8950	8970	8950	803
629	20230612	093100	94851120	8960	8960	8960	8950	1224
630	20230612	093000	83894080	8960	8950	8960	8950	17
631	20230612	092900	83741780	8960	8960	8960	8950	10
632	20230612	092800	83652190	8950	8970	8970	8950	946
633	20230612	092700	75179420	8970	8980	8980	8970	917
634	20230612	092600	66953900	8980	8970	8980	8970	4
635	20230612	092500	66918010	8980	8980	8980	8980	162
636	20230612	092400	65463250	8980	8980	8980	8970	267
637	20230612	092300	63065610	8990	8990	8990	8990	4
638	20230612	092200	63029650	8980	8990	8990	8980	3
639	20230612	092100	63002700	8990	8990	8990	8990	3
640	20230612	092000	62975730	8980	8980	8990	8980	64
641	20230612	091900	62401000	8980	8980	8990	8980	117
642	20230612	091800	61350310	8980	8990	8990	8980	34
643	20230612	091700	61044960	8990	8980	8990	8980	204
644	20230612	091600	59213030	8980	8990	8990	8980	63
645	20230612	091500	58647260	8990	8980	8990	8980	18
646	20230612	091400	58485610	8990	8990	8990	8980	2506
647	20230612	091300	35956680	9000	8990	9000	8990	45
648	20230612	091200	35551700	9000	9000	9000	9000	2
649	20230612	091100	35533700	9000	9000	9000	8990	165
650	20230612	091000	34048730	9000	9000	9010	9000	194
651	20230612	090900	32302710	9000	9000	9010	9000	378
652	20230612	090800	28900700	9000	9010	9010	9000	854
653	20230612	090700	21213470	9010	9010	9010	9000	1243
654	20230612	090600	10026070	9010	9000	9010	9000	28
655	20230612	090500	9774050	9000	9010	9010	9000	4
656	20230612	090400	9738040	9000	9010	9010	9000	164
657	20230612	090300	8261920	9010	9000	9010	9000	48
658	20230612	090200	7829580	9000	9000	9000	9000	5
659	20230612	090100	7784580	9010	8990	9010	8990	121
660	20230612	090000	6696570	9000	9000	9000	9000	687