KissMeData/246720/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203200	226530880	9060	9060	9060	9060	1006
3	20230612	203100	226530880	9060	9060	9060	9060	0
4	20230612	203000	226530880	9060	9060	9060	9060	0
5	20230612	202900	226530880	9060	9060	9060	9060	0
6	20230612	202800	226530880	9060	9060	9060	9060	0
7	20230612	202700	226530880	9060	9060	9060	9060	0
8	20230612	202600	226530880	9060	9060	9060	9060	0
9	20230612	202500	226530880	9060	9060	9060	9060	0
10	20230612	202400	226530880	9060	9060	9060	9060	0
11	20230612	202300	226530880	9060	9060	9060	9060	0
12	20230612	202200	226530880	9060	9060	9060	9060	0
13	20230612	202100	226530880	9060	9060	9060	9060	0
14	20230612	202000	226530880	9060	9060	9060	9060	0
15	20230612	201900	226530880	9060	9060	9060	9060	0
16	20230612	201800	226530880	9060	9060	9060	9060	0
17	20230612	201700	226530880	9060	9060	9060	9060	0
18	20230612	201600	226530880	9060	9060	9060	9060	0
19	20230612	201500	226530880	9060	9060	9060	9060	0
20	20230612	201400	226530880	9060	9060	9060	9060	0
21	20230612	201300	226530880	9060	9060	9060	9060	0
22	20230612	201200	226530880	9060	9060	9060	9060	0
23	20230612	201100	226530880	9060	9060	9060	9060	0
24	20230612	201000	226530880	9060	9060	9060	9060	0
25	20230612	200900	226530880	9060	9060	9060	9060	0
26	20230612	200800	226530880	9060	9060	9060	9060	0
27	20230612	200700	226530880	9060	9060	9060	9060	0
28	20230612	200600	226530880	9060	9060	9060	9060	0
29	20230612	200500	226530880	9060	9060	9060	9060	0
30	20230612	200400	226530880	9060	9060	9060	9060	0
31	20230612	200300	226530880	9060	9060	9060	9060	0
32	20230612	200200	226530880	9060	9060	9060	9060	1006
33	20230612	200100	226530880	9060	9060	9060	9060	0
34	20230612	200000	226530880	9060	9060	9060	9060	0
35	20230612	195900	226530880	9060	9060	9060	9060	0
36	20230612	195800	226530880	9060	9060	9060	9060	0
37	20230612	195700	226530880	9060	9060	9060	9060	0
38	20230612	195600	226530880	9060	9060	9060	9060	0
39	20230612	195500	226530880	9060	9060	9060	9060	0
40	20230612	195400	226530880	9060	9060	9060	9060	0
41	20230612	195300	226530880	9060	9060	9060	9060	0
42	20230612	195200	226530880	9060	9060	9060	9060	0
43	20230612	195100	226530880	9060	9060	9060	9060	0
44	20230612	195000	226530880	9060	9060	9060	9060	0
45	20230612	194900	226530880	9060	9060	9060	9060	0
46	20230612	194800	226530880	9060	9060	9060	9060	0
47	20230612	194700	226530880	9060	9060	9060	9060	0
48	20230612	194600	226530880	9060	9060	9060	9060	0
49	20230612	194500	226530880	9060	9060	9060	9060	0
50	20230612	194400	226530880	9060	9060	9060	9060	0
51	20230612	194300	226530880	9060	9060	9060	9060	0
52	20230612	194200	226530880	9060	9060	9060	9060	0
53	20230612	194100	226530880	9060	9060	9060	9060	0
54	20230612	194000	226530880	9060	9060	9060	9060	0
55	20230612	193900	226530880	9060	9060	9060	9060	0
56	20230612	193800	226530880	9060	9060	9060	9060	0
57	20230612	193700	226530880	9060	9060	9060	9060	0
58	20230612	193600	226530880	9060	9060	9060	9060	0
59	20230612	193500	226530880	9060	9060	9060	9060	0
60	20230612	193400	226530880	9060	9060	9060	9060	0
61	20230612	193300	226530880	9060	9060	9060	9060	0
62	20230612	193200	226530880	9060	9060	9060	9060	1006
63	20230612	193100	226530880	9060	9060	9060	9060	0
64	20230612	193000	226530880	9060	9060	9060	9060	0
65	20230612	192900	226530880	9060	9060	9060	9060	0
66	20230612	192800	226530880	9060	9060	9060	9060	0
67	20230612	192700	226530880	9060	9060	9060	9060	0
68	20230612	192600	226530880	9060	9060	9060	9060	0
69	20230612	192500	226530880	9060	9060	9060	9060	0
70	20230612	192400	226530880	9060	9060	9060	9060	0
71	20230612	192300	226530880	9060	9060	9060	9060	0
72	20230612	192200	226530880	9060	9060	9060	9060	0
73	20230612	192100	226530880	9060	9060	9060	9060	0
74	20230612	192000	226530880	9060	9060	9060	9060	0
75	20230612	191900	226530880	9060	9060	9060	9060	0
76	20230612	191800	226530880	9060	9060	9060	9060	0
77	20230612	191700	226530880	9060	9060	9060	9060	0
78	20230612	191600	226530880	9060	9060	9060	9060	0
79	20230612	191500	226530880	9060	9060	9060	9060	0
80	20230612	191400	226530880	9060	9060	9060	9060	0
81	20230612	191300	226530880	9060	9060	9060	9060	0
82	20230612	191200	226530880	9060	9060	9060	9060	0
83	20230612	191100	226530880	9060	9060	9060	9060	0
84	20230612	191000	226530880	9060	9060	9060	9060	0
85	20230612	190900	226530880	9060	9060	9060	9060	0
86	20230612	190800	226530880	9060	9060	9060	9060	0
87	20230612	190700	226530880	9060	9060	9060	9060	0
88	20230612	190600	226530880	9060	9060	9060	9060	0
89	20230612	190500	226530880	9060	9060	9060	9060	0
90	20230612	190400	226530880	9060	9060	9060	9060	0
91	20230612	190300	226530880	9060	9060	9060	9060	0
92	20230612	190200	226530880	9060	9060	9060	9060	1006
93	20230612	190100	226530880	9060	9060	9060	9060	0
94	20230612	190000	226530880	9060	9060	9060	9060	0
95	20230612	185900	226530880	9060	9060	9060	9060	0
96	20230612	185800	226530880	9060	9060	9060	9060	0
97	20230612	185700	226530880	9060	9060	9060	9060	0
98	20230612	185600	226530880	9060	9060	9060	9060	0
99	20230612	185500	226530880	9060	9060	9060	9060	0
100	20230612	185400	226530880	9060	9060	9060	9060	0
101	20230612	185300	226530880	9060	9060	9060	9060	0
102	20230612	185200	226530880	9060	9060	9060	9060	0
103	20230612	185100	226530880	9060	9060	9060	9060	0
104	20230612	185000	226530880	9060	9060	9060	9060	0
105	20230612	184900	226530880	9060	9060	9060	9060	0
106	20230612	184800	226530880	9060	9060	9060	9060	0
107	20230612	184700	226530880	9060	9060	9060	9060	0
108	20230612	184600	226530880	9060	9060	9060	9060	0
109	20230612	184500	226530880	9060	9060	9060	9060	0
110	20230612	184400	226530880	9060	9060	9060	9060	0
111	20230612	184300	226530880	9060	9060	9060	9060	0
112	20230612	184200	226530880	9060	9060	9060	9060	0
113	20230612	184100	226530880	9060	9060	9060	9060	0
114	20230612	184000	226530880	9060	9060	9060	9060	0
115	20230612	183900	226530880	9060	9060	9060	9060	0
116	20230612	183800	226530880	9060	9060	9060	9060	0
117	20230612	183700	226530880	9060	9060	9060	9060	0
118	20230612	183600	226530880	9060	9060	9060	9060	0
119	20230612	183500	226530880	9060	9060	9060	9060	0
120	20230612	183400	226530880	9060	9060	9060	9060	0
121	20230612	183300	226530880	9060	9060	9060	9060	0
122	20230612	183200	226530880	9060	9060	9060	9060	1006
123	20230612	183100	226530880	9060	9060	9060	9060	0
124	20230612	183000	226530880	9060	9060	9060	9060	0
125	20230612	182900	226530880	9060	9060	9060	9060	0
126	20230612	182800	226530880	9060	9060	9060	9060	0
127	20230612	182700	226530880	9060	9060	9060	9060	0
128	20230612	182600	226530880	9060	9060	9060	9060	0
129	20230612	182500	226530880	9060	9060	9060	9060	0
130	20230612	182400	226530880	9060	9060	9060	9060	0
131	20230612	182300	226530880	9060	9060	9060	9060	0
132	20230612	182200	226530880	9060	9060	9060	9060	0
133	20230612	182100	226530880	9060	9060	9060	9060	0
134	20230612	182000	226530880	9060	9060	9060	9060	0
135	20230612	181900	226530880	9060	9060	9060	9060	0
136	20230612	181800	226530880	9060	9060	9060	9060	0
137	20230612	181700	226530880	9060	9060	9060	9060	0
138	20230612	181600	226530880	9060	9060	9060	9060	0
139	20230612	181500	226530880	9060	9060	9060	9060	0
140	20230612	181400	226530880	9060	9060	9060	9060	0
141	20230612	181300	226530880	9060	9060	9060	9060	0
142	20230612	181200	226530880	9060	9060	9060	9060	0
143	20230612	181100	226530880	9060	9060	9060	9060	0
144	20230612	181000	226530880	9060	9060	9060	9060	0
145	20230612	180900	226530880	9060	9060	9060	9060	0
146	20230612	180800	226530880	9060	9060	9060	9060	0
147	20230612	180700	226530880	9060	9060	9060	9060	0
148	20230612	180600	226530880	9060	9060	9060	9060	0
149	20230612	180500	226530880	9060	9060	9060	9060	0
150	20230612	180400	226530880	9060	9060	9060	9060	0
151	20230612	180300	226530880	9060	9060	9060	9060	0
152	20230612	180200	226530880	9060	9060	9060	9060	1006
153	20230612	180100	226530880	9060	9060	9060	9060	0
154	20230612	180000	226530880	9060	9060	9060	9060	0
155	20230612	175900	226530880	9060	9060	9060	9060	0
156	20230612	175800	226530880	9060	9060	9060	9060	0
157	20230612	175700	226530880	9060	9060	9060	9060	0
158	20230612	175600	226530880	9060	9060	9060	9060	0
159	20230612	175500	226530880	9060	9060	9060	9060	0
160	20230612	175400	226530880	9060	9060	9060	9060	0
161	20230612	175300	226530880	9060	9060	9060	9060	0
162	20230612	175200	226530880	9060	9060	9060	9060	0
163	20230612	175100	226530880	9060	9060	9060	9060	0
164	20230612	175000	226530880	9060	9060	9060	9060	0
165	20230612	174900	226530880	9060	9060	9060	9060	0
166	20230612	174800	226530880	9060	9060	9060	9060	0
167	20230612	174700	226530880	9060	9060	9060	9060	0
168	20230612	174600	226530880	9060	9060	9060	9060	0
169	20230612	174500	226530880	9060	9060	9060	9060	0
170	20230612	174400	226530880	9060	9060	9060	9060	0
171	20230612	174300	226530880	9060	9060	9060	9060	0
172	20230612	174200	226530880	9060	9060	9060	9060	0
173	20230612	174100	226530880	9060	9060	9060	9060	0
174	20230612	174000	226530880	9060	9060	9060	9060	0
175	20230612	173900	226530880	9060	9060	9060	9060	0
176	20230612	173800	226530880	9060	9060	9060	9060	0
177	20230612	173700	226530880	9060	9060	9060	9060	0
178	20230612	173600	226530880	9060	9060	9060	9060	0
179	20230612	173500	226530880	9060	9060	9060	9060	0
180	20230612	173400	226530880	9060	9060	9060	9060	0
181	20230612	173300	226530880	9060	9060	9060	9060	0
182	20230612	173200	226530880	9060	9060	9060	9060	1006
183	20230612	173100	226530880	9060	9060	9060	9060	0
184	20230612	173000	226530880	9060	9060	9060	9060	0
185	20230612	172900	226530880	9060	9060	9060	9060	0
186	20230612	172800	226530880	9060	9060	9060	9060	0
187	20230612	172700	226530880	9060	9060	9060	9060	0
188	20230612	172600	226530880	9060	9060	9060	9060	0
189	20230612	172500	226530880	9060	9060	9060	9060	0
190	20230612	172400	226530880	9060	9060	9060	9060	0
191	20230612	172300	226530880	9060	9060	9060	9060	0
192	20230612	172200	226530880	9060	9060	9060	9060	0
193	20230612	172100	226530880	9060	9060	9060	9060	0
194	20230612	172000	226530880	9060	9060	9060	9060	0
195	20230612	171900	226530880	9060	9060	9060	9060	0
196	20230612	171800	226530880	9060	9060	9060	9060	0
197	20230612	171700	226530880	9060	9060	9060	9060	0
198	20230612	171600	226530880	9060	9060	9060	9060	0
199	20230612	171500	226530880	9060	9060	9060	9060	0
200	20230612	171400	226530880	9060	9060	9060	9060	0
201	20230612	171300	226530880	9060	9060	9060	9060	0
202	20230612	171200	226530880	9060	9060	9060	9060	0
203	20230612	171100	226530880	9060	9060	9060	9060	0
204	20230612	171000	226530880	9060	9060	9060	9060	0
205	20230612	170900	226530880	9060	9060	9060	9060	0
206	20230612	170800	226530880	9060	9060	9060	9060	0
207	20230612	170700	226530880	9060	9060	9060	9060	0
208	20230612	170600	226530880	9060	9060	9060	9060	0
209	20230612	170500	226530880	9060	9060	9060	9060	0
210	20230612	170400	226530880	9060	9060	9060	9060	0
211	20230612	170300	226530880	9060	9060	9060	9060	0
212	20230612	170200	226530880	9060	9060	9060	9060	1006
213	20230612	170100	226530880	9060	9060	9060	9060	0
214	20230612	170000	226530880	9060	9060	9060	9060	0
215	20230612	165900	226530880	9060	9060	9060	9060	0
216	20230612	165800	226530880	9060	9060	9060	9060	0
217	20230612	165700	226530880	9060	9060	9060	9060	0
218	20230612	165600	226530880	9060	9060	9060	9060	0
219	20230612	165500	226530880	9060	9060	9060	9060	0
220	20230612	165400	226530880	9060	9060	9060	9060	0
221	20230612	165300	226530880	9060	9060	9060	9060	0
222	20230612	165200	226530880	9060	9060	9060	9060	0
223	20230612	165100	226530880	9060	9060	9060	9060	0
224	20230612	165000	226530880	9060	9060	9060	9060	0
225	20230612	164900	226530880	9060	9060	9060	9060	0
226	20230612	164800	226530880	9060	9060	9060	9060	0
227	20230612	164700	226530880	9060	9060	9060	9060	0
228	20230612	164600	226530880	9060	9060	9060	9060	0
229	20230612	164500	226530880	9060	9060	9060	9060	0
230	20230612	164400	226530880	9060	9060	9060	9060	0
231	20230612	164300	226530880	9060	9060	9060	9060	0
232	20230612	164200	226530880	9060	9060	9060	9060	0
233	20230612	164100	226530880	9060	9060	9060	9060	0
234	20230612	164000	226530880	9060	9060	9060	9060	0
235	20230612	163900	226530880	9060	9060	9060	9060	0
236	20230612	163800	226530880	9060	9060	9060	9060	0
237	20230612	163700	226530880	9060	9060	9060	9060	0
238	20230612	163600	226530880	9060	9060	9060	9060	0
239	20230612	163500	226530880	9060	9060	9060	9060	0
240	20230612	163400	226530880	9060	9060	9060	9060	0
241	20230612	163300	226530880	9060	9060	9060	9060	0
242	20230612	163200	226530880	9060	9060	9060	9060	1006
243	20230612	163100	226530880	9060	9060	9060	9060	0
244	20230612	163000	226530880	9060	9060	9060	9060	0
245	20230612	162900	226530880	9060	9060	9060	9060	0
246	20230612	162800	226530880	9060	9060	9060	9060	0
247	20230612	162700	226530880	9060	9060	9060	9060	0
248	20230612	162600	226530880	9060	9060	9060	9060	0
249	20230612	162500	226530880	9060	9060	9060	9060	0
250	20230612	162400	226530880	9060	9060	9060	9060	0
251	20230612	162300	226530880	9060	9060	9060	9060	0
252	20230612	162200	226530880	9060	9060	9060	9060	0
253	20230612	162100	226530880	9060	9060	9060	9060	0
254	20230612	162000	226530880	9060	9060	9060	9060	0
255	20230612	161900	226530880	9060	9060	9060	9060	0
256	20230612	161800	226530880	9060	9060	9060	9060	0
257	20230612	161700	226530880	9060	9060	9060	9060	0
258	20230612	161600	226530880	9060	9060	9060	9060	0
259	20230612	161500	226530880	9060	9060	9060	9060	0
260	20230612	161400	226530880	9060	9060	9060	9060	0
261	20230612	161300	226530880	9060	9060	9060	9060	0
262	20230612	161200	226530880	9060	9060	9060	9060	0
263	20230612	161100	226530880	9060	9060	9060	9060	0
264	20230612	161000	226530880	9060	9060	9060	9060	0
265	20230612	160900	226530880	9060	9060	9060	9060	0
266	20230612	160800	226530880	9060	9060	9060	9060	0
267	20230612	160700	226530880	9060	9060	9060	9060	0
268	20230612	160600	226530880	9060	9060	9060	9060	0
269	20230612	160500	226530880	9060	9060	9060	9060	0
270	20230612	160400	226530880	9060	9060	9060	9060	0
271	20230612	160300	226530880	9060	9060	9060	9060	0
272	20230612	160200	226530880	9060	9060	9060	9060	1006
273	20230612	160100	226530880	9060	9060	9060	9060	0
274	20230612	160000	226530880	9060	9060	9060	9060	0
275	20230612	155900	226530880	9060	9060	9060	9060	0
276	20230612	155800	226530880	9060	9060	9060	9060	0
277	20230612	155700	226530880	9060	9060	9060	9060	0
278	20230612	155600	226530880	9060	9060	9060	9060	0
279	20230612	155500	226530880	9060	9060	9060	9060	0
280	20230612	155400	226530880	9060	9060	9060	9060	0
281	20230612	155300	226530880	9060	9060	9060	9060	0
282	20230612	155200	226530880	9060	9060	9060	9060	0
283	20230612	155100	226530880	9060	9060	9060	9060	0
284	20230612	155000	226530880	9060	9060	9060	9060	0
285	20230612	154900	226530880	9060	9060	9060	9060	0
286	20230612	154800	226530880	9060	9060	9060	9060	0
287	20230612	154700	226530880	9060	9060	9060	9060	0
288	20230612	154600	226530880	9060	9060	9060	9060	0
289	20230612	154500	226530880	9060	9060	9060	9060	0
290	20230612	154400	226530880	9060	9060	9060	9060	0
291	20230612	154300	226530880	9060	9060	9060	9060	0
292	20230612	154200	226530880	9060	9060	9060	9060	0
293	20230612	154100	226530880	9060	9060	9060	9060	0
294	20230612	154000	226530880	9060	9060	9060	9060	0
295	20230612	153900	226530880	9060	9060	9060	9060	0
296	20230612	153800	226530880	9060	9060	9060	9060	0
297	20230612	153700	226530880	9060	9060	9060	9060	0
298	20230612	153600	226530880	9060	9060	9060	9060	0
299	20230612	153500	226530880	9060	9060	9060	9060	0
300	20230612	153400	226530880	9060	9060	9060	9060	0
301	20230612	153300	226530880	9060	9060	9060	9060	0
302	20230612	153200	226530880	9060	9060	9060	9060	1006
303	20230612	153100	226530880	9060	9060	9060	9060	0
304	20230612	153000	226530880	9060	9060	9060	9060	1006
305	20230612	152900	217416520	9060	9060	9060	9060	0
306	20230612	152800	217416520	9060	9060	9060	9060	0
307	20230612	152700	217416520	9060	9060	9060	9060	0
308	20230612	152600	217416520	9060	9060	9060	9060	0
309	20230612	152500	217416520	9060	9060	9060	9060	0
310	20230612	152400	217416520	9060	9060	9060	9060	0
311	20230612	152300	217416520	9060	9060	9060	9060	0
312	20230612	152200	217416520	9060	9060	9060	9060	0
313	20230612	152100	217416520	9060	9060	9060	9060	0
314	20230612	152000	217416520	9060	9060	9060	9060	0
315	20230612	151900	217416520	9060	9040	9060	9010	344
316	20230612	151800	214314060	9050	9050	9050	9050	1
317	20230612	151700	214305010	9060	9060	9060	9060	0
318	20230612	151600	214305010	9060	9060	9060	9060	0
319	20230612	151500	214305010	9060	9060	9060	9060	0
320	20230612	151400	214305010	9060	9060	9060	9060	0
321	20230612	151300	214305010	9060	9040	9060	9040	31
322	20230612	151200	214024750	9060	9060	9060	9060	159
323	20230612	151100	212584210	9060	9060	9060	9060	18
324	20230612	151000	212421130	9060	9050	9060	9050	26
325	20230612	150900	212185810	9060	9040	9060	9030	201
326	20230612	150800	210367660	9050	9050	9050	9050	26
327	20230612	150700	210132360	9060	9060	9060	9050	63
328	20230612	150600	209562180	9060	9050	9060	9050	101
329	20230612	150500	208647600	9070	9070	9070	9070	1
330	20230612	150400	208638530	9060	9060	9070	9060	174
331	20230612	150300	207062080	9070	9070	9070	9070	59
332	20230612	150200	206526950	9100	9100	9100	9100	0
333	20230612	150100	206526950	9100	9100	9100	9100	0
334	20230612	150000	206526950	9100	9100	9100	9100	0
335	20230612	145900	206526950	9100	9100	9100	9100	0
336	20230612	145800	206526950	9100	9100	9100	9100	0
337	20230612	145700	206526950	9100	9100	9100	9100	0
338	20230612	145600	206526950	9100	9100	9100	9100	1
339	20230612	145500	206517850	9080	9080	9080	9080	0
340	20230612	145400	206517850	9080	9080	9080	9080	128
341	20230612	145300	205355610	9080	9100	9100	9080	362
342	20230612	145200	202067920	9100	9100	9100	9100	0
343	20230612	145100	202067920	9100	9100	9100	9100	0
344	20230612	145000	202067920	9100	9100	9100	9100	1
345	20230612	144900	202058820	9110	9110	9110	9110	1
346	20230612	144800	202049710	9100	9100	9100	9100	3
347	20230612	144700	202022410	9080	9080	9080	9080	0
348	20230612	144600	202022410	9080	9090	9090	9080	352
349	20230612	144500	198824360	9110	9110	9110	9110	0
350	20230612	144400	198824360	9110	9110	9110	9110	20
351	20230612	144300	198642160	9110	9110	9110	9110	0
352	20230612	144200	198642160	9110	9110	9110	9110	0
353	20230612	144100	198642160	9110	9110	9110	9110	0
354	20230612	144000	198642160	9110	9110	9110	9110	0
355	20230612	143900	198642160	9110	9110	9110	9110	11
356	20230612	143800	198541950	9120	9120	9120	9120	0
357	20230612	143700	198541950	9120	9120	9120	9120	0
358	20230612	143600	198541950	9120	9120	9120	9120	0
359	20230612	143500	198541950	9120	9120	9120	9120	0
360	20230612	143400	198541950	9120	9120	9120	9120	0
361	20230612	143300	198541950	9120	9120	9120	9120	28
362	20230612	143200	198286590	9120	9120	9120	9120	0
363	20230612	143100	198286590	9120	9120	9120	9120	0
364	20230612	143000	198286590	9120	9120	9120	9120	0
365	20230612	142900	198286590	9120	9120	9120	9120	0
366	20230612	142800	198286590	9120	9120	9120	9120	0
367	20230612	142700	198286590	9120	9120	9120	9120	0
368	20230612	142600	198286590	9120	9120	9120	9120	0
369	20230612	142500	198286590	9120	9120	9120	9120	0
370	20230612	142400	198286590	9120	9120	9120	9120	0
371	20230612	142300	198286590	9120	9120	9120	9120	0
372	20230612	142200	198286590	9120	9120	9120	9120	0
373	20230612	142100	198286590	9120	9120	9120	9120	0
374	20230612	142000	198286590	9120	9120	9120	9120	0
375	20230612	141900	198286590	9120	9120	9120	9120	0
376	20230612	141800	198286590	9120	9120	9120	9120	0
377	20230612	141700	198286590	9120	9120	9120	9120	0
378	20230612	141600	198286590	9120	9120	9120	9120	0
379	20230612	141500	198286590	9120	9120	9120	9120	0
380	20230612	141400	198286590	9120	9120	9120	9120	1
381	20230612	141300	198277470	9080	9080	9080	9080	0
382	20230612	141200	198277470	9080	9080	9080	9080	0
383	20230612	141100	198277470	9080	9090	9090	9080	3
384	20230612	141000	198250220	9120	9120	9120	9120	0
385	20230612	140900	198250220	9120	9120	9120	9120	1
386	20230612	140800	198241100	9110	9110	9110	9110	219
387	20230612	140700	196246010	9110	9110	9110	9110	0
388	20230612	140600	196246010	9110	9110	9110	9110	0
389	20230612	140500	196246010	9110	9110	9110	9110	0
390	20230612	140400	196246010	9110	9110	9110	9110	0
391	20230612	140300	196246010	9110	9110	9110	9110	1
392	20230612	140200	196236900	9100	9100	9100	9100	13
393	20230612	140100	196118600	9120	9120	9120	9120	0
394	20230612	140000	196118600	9120	9120	9120	9120	0
395	20230612	135900	196118600	9120	9120	9120	9120	0
396	20230612	135800	196118600	9120	9120	9120	9120	0
397	20230612	135700	196118600	9120	9120	9120	9120	0
398	20230612	135600	196118600	9120	9080	9120	9080	181
399	20230612	135500	194475080	9120	9120	9120	9120	0
400	20230612	135400	194475080	9120	9120	9120	9120	0
401	20230612	135300	194475080	9120	9120	9120	9120	0
402	20230612	135200	194475080	9120	9120	9120	9120	0
403	20230612	135100	194475080	9120	9120	9120	9120	0
404	20230612	135000	194475080	9120	9120	9120	9120	0
405	20230612	134900	194475080	9120	9120	9120	9120	0
406	20230612	134800	194475080	9120	9120	9120	9120	0
407	20230612	134700	194475080	9120	9120	9120	9120	0
408	20230612	134600	194475080	9120	9120	9120	9120	0
409	20230612	134500	194475080	9120	9120	9120	9120	0
410	20230612	134400	194475080	9120	9120	9120	9120	0
411	20230612	134300	194475080	9120	9120	9120	9120	0
412	20230612	134200	194475080	9120	9120	9120	9120	1
413	20230612	134100	194465960	9080	9080	9080	9080	182
414	20230612	134000	192813400	9120	9120	9120	9120	0
415	20230612	133900	192813400	9120	9120	9120	9120	1
416	20230612	133800	192804280	9120	9120	9120	9120	0
417	20230612	133700	192804280	9120	9120	9120	9120	182
418	20230612	133600	191144440	9120	9120	9120	9120	0
419	20230612	133500	191144440	9120	9120	9120	9120	0
420	20230612	133400	191144440	9120	9120	9120	9120	0
421	20230612	133300	191144440	9120	9120	9120	9120	0
422	20230612	133200	191144440	9120	9120	9120	9120	0
423	20230612	133100	191144440	9120	9100	9120	9100	3
424	20230612	133000	191117120	9110	9110	9110	9110	0
425	20230612	132900	191117120	9110	9110	9110	9110	251
426	20230612	132800	188830510	9110	9110	9110	9110	0
427	20230612	132700	188830510	9110	9110	9110	9110	0
428	20230612	132600	188830510	9110	9110	9110	9110	0
429	20230612	132500	188830510	9110	9090	9110	9090	323
430	20230612	132400	185894420	9090	9090	9090	9090	222
431	20230612	132300	183876440	9090	9090	9090	9090	676
432	20230612	132200	177731600	9110	9110	9110	9110	0
433	20230612	132100	177731600	9110	9110	9110	9110	1
434	20230612	132000	177722490	9120	9120	9120	9120	0
435	20230612	131900	177722490	9120	9120	9120	9120	0
436	20230612	131800	177722490	9120	9120	9120	9120	180
437	20230612	131700	176080890	9120	9120	9120	9120	0
438	20230612	131600	176080890	9120	9120	9120	9120	0
439	20230612	131500	176080890	9120	9120	9120	9120	0
440	20230612	131400	176080890	9120	9120	9120	9120	1
441	20230612	131300	176071770	9120	9120	9120	9120	0
442	20230612	131200	176071770	9120	9120	9120	9120	0
443	20230612	131100	176071770	9120	9120	9120	9120	0
444	20230612	131000	176071770	9120	9120	9120	9120	0
445	20230612	130900	176071770	9120	9120	9120	9120	0
446	20230612	130800	176071770	9120	9120	9120	9120	0
447	20230612	130700	176071770	9120	9120	9120	9120	0
448	20230612	130600	176071770	9120	9120	9120	9120	0
449	20230612	130500	176071770	9120	9120	9120	9120	0
450	20230612	130400	176071770	9120	9120	9120	9120	0
451	20230612	130300	176071770	9120	9120	9120	9120	0
452	20230612	130200	176071770	9120	9120	9120	9120	0
453	20230612	130100	176071770	9120	9120	9120	9120	0
454	20230612	130000	176071770	9120	9120	9120	9120	4
455	20230612	125900	176035290	9090	9090	9090	9090	401
456	20230612	125800	172390200	9120	9120	9120	9120	0
457	20230612	125700	172390200	9120	9120	9120	9120	0
458	20230612	125600	172390200	9120	9090	9120	9090	7
459	20230612	125500	172326540	9130	9130	9130	9130	0
460	20230612	125400	172326540	9130	9130	9130	9130	0
461	20230612	125300	172326540	9130	9090	9130	9090	121
462	20230612	125200	171226610	9130	9130	9130	9130	0
463	20230612	125100	171226610	9130	9130	9130	9130	0
464	20230612	125000	171226610	9130	9130	9130	9130	0
465	20230612	124900	171226610	9130	9130	9130	9130	0
466	20230612	124800	171226610	9130	9130	9130	9130	0
467	20230612	124700	171226610	9130	9130	9130	9130	0
468	20230612	124600	171226610	9130	9130	9130	9130	0
469	20230612	124500	171226610	9130	9130	9130	9130	0
470	20230612	124400	171226610	9130	9090	9130	9090	7
471	20230612	124300	171162940	9130	9130	9130	9130	0
472	20230612	124200	171162940	9130	9130	9130	9130	0
473	20230612	124100	171162940	9130	9130	9130	9130	0
474	20230612	124000	171162940	9130	9130	9130	9130	0
475	20230612	123900	171162940	9130	9130	9130	9130	0
476	20230612	123800	171162940	9130	9130	9130	9130	0
477	20230612	123700	171162940	9130	9130	9130	9130	0
478	20230612	123600	171162940	9130	9130	9130	9130	0
479	20230612	123500	171162940	9130	9130	9130	9130	0
480	20230612	123400	171162940	9130	9130	9130	9130	0
481	20230612	123300	171162940	9130	9130	9130	9130	0
482	20230612	123200	171162940	9130	9130	9130	9130	0
483	20230612	123100	171162940	9130	9130	9130	9130	0
484	20230612	123000	171162940	9130	9100	9130	9100	3
485	20230612	122900	171135610	9100	9100	9100	9100	177
486	20230612	122800	169524910	9130	9130	9130	9130	0
487	20230612	122700	169524910	9130	9130	9130	9130	0
488	20230612	122600	169524910	9130	9130	9130	9130	0
489	20230612	122500	169524910	9130	9130	9130	9130	0
490	20230612	122400	169524910	9130	9130	9130	9130	0
491	20230612	122300	169524910	9130	9130	9130	9130	5
492	20230612	122200	169479260	9130	9100	9130	9100	164
493	20230612	122100	167984940	9130	9130	9130	9130	0
494	20230612	122000	167984940	9130	9130	9130	9130	2
495	20230612	121900	167966680	9130	9130	9130	9130	0
496	20230612	121800	167966680	9130	9130	9130	9130	0
497	20230612	121700	167966680	9130	9130	9130	9130	0
498	20230612	121600	167966680	9130	9130	9130	9130	0
499	20230612	121500	167966680	9130	9130	9130	9130	0
500	20230612	121400	167966680	9130	9130	9130	9130	0
501	20230612	121300	167966680	9130	9130	9130	9130	0
502	20230612	121200	167966680	9130	9130	9130	9130	54
503	20230612	121100	167473660	9130	9130	9130	9130	0
504	20230612	121000	167473660	9130	9130	9130	9130	1
505	20230612	120900	167464530	9100	9100	9100	9100	150
506	20230612	120800	166099530	9140	9140	9140	9140	0
507	20230612	120700	166099530	9140	9140	9140	9140	0
508	20230612	120600	166099530	9140	9140	9140	9140	0
509	20230612	120500	166099530	9140	9140	9140	9140	0
510	20230612	120400	166099530	9140	9140	9140	9140	0
511	20230612	120300	166099530	9140	9140	9140	9140	0
512	20230612	120200	166099530	9140	9140	9140	9140	0
513	20230612	120100	166099530	9140	9140	9140	9140	0
514	20230612	120000	166099530	9140	9140	9140	9140	4
515	20230612	115900	166062970	9140	9140	9140	9140	0
516	20230612	115800	166062970	9140	9140	9140	9140	20
517	20230612	115700	165880170	9150	9110	9150	9100	100
518	20230612	115600	164969420	9140	9140	9140	9140	0
519	20230612	115500	164969420	9140	9140	9140	9140	0
520	20230612	115400	164969420	9140	9140	9140	9140	0
521	20230612	115300	164969420	9140	9140	9140	9140	0
522	20230612	115200	164969420	9140	9140	9140	9140	0
523	20230612	115100	164969420	9140	9140	9140	9140	0
524	20230612	115000	164969420	9140	9110	9140	9110	402
525	20230612	114900	161307140	9140	9140	9140	9140	1
526	20230612	114800	161298000	9110	9110	9110	9110	100
527	20230612	114700	160387000	9150	9140	9150	9140	5
528	20230612	114600	160341280	9140	9130	9140	9110	101
529	20230612	114500	159420010	9150	9150	9150	9150	0
530	20230612	114400	159420010	9150	9150	9150	9150	0
531	20230612	114300	159420010	9150	9150	9150	9150	1
532	20230612	114200	159410860	9170	9170	9170	9170	0
533	20230612	114100	159410860	9170	9170	9170	9170	0
534	20230612	114000	159410860	9170	9170	9170	9170	0
535	20230612	113900	159410860	9170	9170	9170	9170	0
536	20230612	113800	159410860	9170	9170	9170	9170	0
537	20230612	113700	159410860	9170	9170	9170	9170	0
538	20230612	113600	159410860	9170	9170	9170	9170	0
539	20230612	113500	159410860	9170	9170	9170	9170	0
540	20230612	113400	159410860	9170	9170	9170	9170	0
541	20230612	113300	159410860	9170	9130	9170	9130	100
542	20230612	113200	158494990	9170	9170	9170	9170	0
543	20230612	113100	158494990	9170	9170	9170	9170	0
544	20230612	113000	158494990	9170	9170	9170	9170	0
545	20230612	112900	158494990	9170	9170	9170	9170	0
546	20230612	112800	158494990	9170	9170	9170	9170	0
547	20230612	112700	158494990	9170	9170	9170	9170	0
548	20230612	112600	158494990	9170	9170	9170	9170	0
549	20230612	112500	158494990	9170	9170	9170	9170	0
550	20230612	112400	158494990	9170	9170	9170	9170	0
551	20230612	112300	158494990	9170	9160	9170	9160	2
552	20230612	112200	158476660	9160	9140	9160	9140	10
553	20230612	112100	158385220	9170	9160	9170	9160	147
554	20230612	112000	157038190	9160	9110	9160	9110	941
555	20230612	111900	148443290	9110	9110	9110	9110	1
556	20230612	111800	148434180	9120	9120	9120	9120	0
557	20230612	111700	148434180	9120	9120	9120	9110	162
558	20230612	111600	146958340	9110	9110	9110	9110	40
559	20230612	111500	146593940	9130	9130	9130	9130	0
560	20230612	111400	146593940	9130	9130	9130	9130	0
561	20230612	111300	146593940	9130	9130	9130	9130	0
562	20230612	111200	146593940	9130	9120	9130	9120	17
563	20230612	111100	146438890	9140	9140	9140	9140	0
564	20230612	111000	146438890	9140	9140	9140	9140	0
565	20230612	110900	146438890	9140	9140	9140	9140	0
566	20230612	110800	146438890	9140	9140	9140	9140	0
567	20230612	110700	146438890	9140	9130	9140	9130	26
568	20230612	110600	146201320	9130	9120	9130	9120	2
569	20230612	110500	146183070	9150	9150	9150	9150	0
570	20230612	110400	146183070	9150	9150	9150	9150	0
571	20230612	110300	146183070	9150	9150	9150	9150	0
572	20230612	110200	146183070	9150	9150	9150	9150	0
573	20230612	110100	146183070	9150	9140	9150	9140	11
574	20230612	110000	146082520	9140	9140	9140	9130	334
575	20230612	105900	143033060	9140	9140	9140	9140	0
576	20230612	105800	143033060	9140	9130	9140	9130	33
577	20230612	105700	142731760	9140	9140	9140	9140	1
578	20230612	105600	142722620	9130	9110	9140	9110	878
579	20230612	105500	134715450	9130	9130	9130	9130	0
580	20230612	105400	134715450	9130	9130	9130	9130	0
581	20230612	105300	134715450	9130	9130	9130	9130	0
582	20230612	105200	134715450	9130	9130	9130	9130	0
583	20230612	105100	134715450	9130	9130	9130	9130	0
584	20230612	105000	134715450	9130	9130	9130	9130	0
585	20230612	104900	134715450	9130	9130	9130	9130	0
586	20230612	104800	134715450	9130	9130	9130	9130	0
587	20230612	104700	134715450	9130	9110	9130	9110	245
588	20230612	104600	132482540	9120	9120	9120	9120	0
589	20230612	104500	132482540	9120	9120	9120	9060	1106
590	20230612	104400	122430200	9110	9070	9110	9070	214
591	20230612	104300	120482480	9070	9070	9070	9070	0
592	20230612	104200	120482480	9070	9070	9070	9070	0
593	20230612	104100	120482480	9070	9070	9070	9070	0
594	20230612	104000	120482480	9070	9070	9070	9070	0
595	20230612	103900	120482480	9070	9070	9070	9070	0
596	20230612	103800	120482480	9070	9070	9070	9070	0
597	20230612	103700	120482480	9070	9070	9070	9070	0
598	20230612	103600	120482480	9070	9070	9070	9070	0
599	20230612	103500	120482480	9070	9070	9070	9070	0
600	20230612	103400	120482480	9070	9070	9070	9070	0
601	20230612	103300	120482480	9070	9060	9070	9060	10
602	20230612	103200	120391870	9060	9060	9060	9060	0
603	20230612	103100	120391870	9060	9050	9060	9050	11
604	20230612	103000	120292310	9090	9080	9090	9070	275
605	20230612	102900	117795390	9090	9090	9090	9090	0
606	20230612	102800	117795390	9090	9090	9090	9090	84
607	20230612	102700	117031830	9110	9090	9110	9090	101
608	20230612	102600	116113720	9110	9100	9110	9100	4
609	20230612	102500	116077310	9100	9090	9100	9090	51
610	20230612	102400	115613710	9090	9080	9090	9080	260
611	20230612	102300	113252900	9080	9080	9080	9080	0
612	20230612	102200	113252900	9080	9080	9080	9080	0
613	20230612	102100	113252900	9080	9080	9080	9080	0
614	20230612	102000	113252900	9080	9080	9080	9080	0
615	20230612	101900	113252900	9080	9060	9080	9060	3
616	20230612	101800	113225700	9080	9080	9080	9080	1
617	20230612	101700	113216620	9090	9090	9090	9090	0
618	20230612	101600	113216620	9090	9090	9090	9090	0
619	20230612	101500	113216620	9090	9090	9090	9090	0
620	20230612	101400	113216620	9090	9070	9090	9070	15
621	20230612	101300	113080470	9090	9090	9090	9090	0
622	20230612	101200	113080470	9090	9090	9090	9090	0
623	20230612	101100	113080470	9090	9090	9090	9090	0
624	20230612	101000	113080470	9090	9090	9090	9090	565
625	20230612	100900	107944620	9090	9090	9090	9090	0
626	20230612	100800	107944620	9090	9090	9090	9090	0
627	20230612	100700	107944620	9090	9090	9090	9090	1
628	20230612	100600	107935530	9050	9050	9050	9050	20
629	20230612	100500	107754530	9120	9120	9120	9120	0
630	20230612	100400	107754530	9120	9120	9120	9120	0
631	20230612	100300	107754530	9120	9120	9120	9120	0
632	20230612	100200	107754530	9120	9050	9120	9030	122
633	20230612	100100	106651870	9080	9090	9120	9080	252
634	20230612	100000	104362060	9100	9070	9100	9050	13
635	20230612	095900	104244040	9040	9020	9040	9020	2001
636	20230612	095800	86175000	9030	9000	9030	9000	6
637	20230612	095700	86120890	9030	9010	9030	9010	112
638	20230612	095600	85110660	9010	9000	9010	9000	22
639	20230612	095500	84912650	8980	8980	8980	8980	73
640	20230612	095400	84257110	8980	8980	8980	8970	520
641	20230612	095300	79591440	8990	8990	8990	8990	7
642	20230612	095200	79528510	8990	8980	8990	8980	74
643	20230612	095100	78863980	9000	9000	9000	9000	1
644	20230612	095000	78854980	8980	8980	8980	8980	470
645	20230612	094900	74634380	9020	9020	9020	9020	1
646	20230612	094800	74625360	8980	8990	8990	8980	30
647	20230612	094700	74355880	9030	9030	9030	9030	0
648	20230612	094600	74355880	9030	8990	9030	8990	108
649	20230612	094500	73384920	9000	9000	9000	9000	74
650	20230612	094400	72718920	9030	9030	9030	9030	10
651	20230612	094300	72628620	9030	9030	9030	9030	0
652	20230612	094200	72628620	9030	9030	9030	9030	10
653	20230612	094100	72538320	9030	9030	9030	9030	0
654	20230612	094000	72538320	9030	9030	9030	9030	0
655	20230612	093900	72538320	9030	8990	9030	8990	39
656	20230612	093800	72187670	9030	9030	9030	9030	6
657	20230612	093700	72133490	9030	9030	9030	9030	0
658	20230612	093600	72133490	9030	9030	9030	9030	0
659	20230612	093500	72133490	9030	9030	9030	9030	0
660	20230612	093400	72133490	9030	9020	9030	8970	1242
661	20230612	093300	60961100	9030	9020	9030	9020	501
662	20230612	093200	56441960	9020	9020	9020	9020	7
663	20230612	093100	56378820	9030	9030	9030	9030	0
664	20230612	093000	56378820	9030	9030	9030	9000	5
665	20230612	092900	56333760	9000	8980	9030	8980	841
666	20230612	092800	48779090	8980	9030	9030	8970	1050
667	20230612	092700	39345720	9030	9000	9030	8980	142
668	20230612	092600	38068200	9020	9030	9030	9000	74
669	20230612	092500	37400850	9030	9020	9030	9020	49
670	20230612	092400	36958860	9020	9020	9020	8990	646
671	20230612	092300	31146300	9050	9050	9050	9050	0
672	20230612	092200	31146300	9050	9050	9050	9050	0
673	20230612	092100	31146300	9050	9050	9050	9050	2
674	20230612	092000	31128200	9050	9050	9050	9050	5
675	20230612	091900	31082950	9050	9050	9050	9050	0
676	20230612	091800	31082950	9050	9050	9050	9050	101
677	20230612	091700	30168900	9040	9030	9040	9030	211
678	20230612	091600	28261530	9040	9040	9040	9040	95
679	20230612	091500	27402730	9050	9050	9050	9050	0
680	20230612	091400	27402730	9050	9040	9050	9040	8
681	20230612	091300	27330400	9040	9000	9040	8990	128
682	20230612	091200	26178720	9030	9030	9030	9030	0
683	20230612	091100	26178720	9030	9050	9050	8990	81
684	20230612	091000	25449580	9080	9080	9080	9080	0
685	20230612	090900	25449580	9080	9030	9080	9000	385
686	20230612	090800	21980700	9080	9080	9080	9080	30
687	20230612	090700	21708300	9080	9080	9080	9040	251
688	20230612	090600	19438090	9070	9100	9170	9070	626
689	20230612	090500	13745710	9190	9150	9190	9110	67
690	20230612	090400	13135190	9140	9220	9220	9140	44
691	20230612	090300	12732950	9150	9220	9220	9150	106
692	20230612	090200	11762630	9220	9220	9220	9220	0
693	20230612	090100	11762630	9220	9220	9220	9190	625
694	20230612	090000	6000160	9220	9140	9230	9070	656