KissMeData/264660/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203700	105131650	12770	12770	12770	12770	125
3	20230612	203600	105131650	12770	12770	12770	12770	0
4	20230612	203500	105131650	12770	12770	12770	12770	0
5	20230612	203400	105131650	12770	12770	12770	12770	0
6	20230612	203300	105131650	12770	12770	12770	12770	0
7	20230612	203200	105131650	12770	12770	12770	12770	0
8	20230612	203100	105131650	12770	12770	12770	12770	0
9	20230612	203000	105131650	12770	12770	12770	12770	0
10	20230612	202900	105131650	12770	12770	12770	12770	0
11	20230612	202800	105131650	12770	12770	12770	12770	0
12	20230612	202700	105131650	12770	12770	12770	12770	0
13	20230612	202600	105131650	12770	12770	12770	12770	0
14	20230612	202500	105131650	12770	12770	12770	12770	0
15	20230612	202400	105131650	12770	12770	12770	12770	0
16	20230612	202300	105131650	12770	12770	12770	12770	0
17	20230612	202200	105131650	12770	12770	12770	12770	0
18	20230612	202100	105131650	12770	12770	12770	12770	0
19	20230612	202000	105131650	12770	12770	12770	12770	0
20	20230612	201900	105131650	12770	12770	12770	12770	0
21	20230612	201800	105131650	12770	12770	12770	12770	0
22	20230612	201700	105131650	12770	12770	12770	12770	0
23	20230612	201600	105131650	12770	12770	12770	12770	0
24	20230612	201500	105131650	12770	12770	12770	12770	0
25	20230612	201400	105131650	12770	12770	12770	12770	0
26	20230612	201300	105131650	12770	12770	12770	12770	0
27	20230612	201200	105131650	12770	12770	12770	12770	0
28	20230612	201100	105131650	12770	12770	12770	12770	0
29	20230612	201000	105131650	12770	12770	12770	12770	0
30	20230612	200900	105131650	12770	12770	12770	12770	0
31	20230612	200800	105131650	12770	12770	12770	12770	0
32	20230612	200700	105131650	12770	12770	12770	12770	125
33	20230612	200600	105131650	12770	12770	12770	12770	0
34	20230612	200500	105131650	12770	12770	12770	12770	0
35	20230612	200400	105131650	12770	12770	12770	12770	0
36	20230612	200300	105131650	12770	12770	12770	12770	0
37	20230612	200200	105131650	12770	12770	12770	12770	0
38	20230612	200100	105131650	12770	12770	12770	12770	0
39	20230612	200000	105131650	12770	12770	12770	12770	0
40	20230612	195900	105131650	12770	12770	12770	12770	0
41	20230612	195800	105131650	12770	12770	12770	12770	0
42	20230612	195700	105131650	12770	12770	12770	12770	0
43	20230612	195600	105131650	12770	12770	12770	12770	0
44	20230612	195500	105131650	12770	12770	12770	12770	0
45	20230612	195400	105131650	12770	12770	12770	12770	0
46	20230612	195300	105131650	12770	12770	12770	12770	0
47	20230612	195200	105131650	12770	12770	12770	12770	0
48	20230612	195100	105131650	12770	12770	12770	12770	0
49	20230612	195000	105131650	12770	12770	12770	12770	0
50	20230612	194900	105131650	12770	12770	12770	12770	0
51	20230612	194800	105131650	12770	12770	12770	12770	0
52	20230612	194700	105131650	12770	12770	12770	12770	0
53	20230612	194600	105131650	12770	12770	12770	12770	0
54	20230612	194500	105131650	12770	12770	12770	12770	0
55	20230612	194400	105131650	12770	12770	12770	12770	0
56	20230612	194300	105131650	12770	12770	12770	12770	0
57	20230612	194200	105131650	12770	12770	12770	12770	0
58	20230612	194100	105131650	12770	12770	12770	12770	0
59	20230612	194000	105131650	12770	12770	12770	12770	0
60	20230612	193900	105131650	12770	12770	12770	12770	0
61	20230612	193800	105131650	12770	12770	12770	12770	0
62	20230612	193700	105131650	12770	12770	12770	12770	125
63	20230612	193600	105131650	12770	12770	12770	12770	0
64	20230612	193500	105131650	12770	12770	12770	12770	0
65	20230612	193400	105131650	12770	12770	12770	12770	0
66	20230612	193300	105131650	12770	12770	12770	12770	0
67	20230612	193200	105131650	12770	12770	12770	12770	0
68	20230612	193100	105131650	12770	12770	12770	12770	0
69	20230612	193000	105131650	12770	12770	12770	12770	0
70	20230612	192900	105131650	12770	12770	12770	12770	0
71	20230612	192800	105131650	12770	12770	12770	12770	0
72	20230612	192700	105131650	12770	12770	12770	12770	0
73	20230612	192600	105131650	12770	12770	12770	12770	0
74	20230612	192500	105131650	12770	12770	12770	12770	0
75	20230612	192400	105131650	12770	12770	12770	12770	0
76	20230612	192300	105131650	12770	12770	12770	12770	0
77	20230612	192200	105131650	12770	12770	12770	12770	0
78	20230612	192100	105131650	12770	12770	12770	12770	0
79	20230612	192000	105131650	12770	12770	12770	12770	0
80	20230612	191900	105131650	12770	12770	12770	12770	0
81	20230612	191800	105131650	12770	12770	12770	12770	0
82	20230612	191700	105131650	12770	12770	12770	12770	0
83	20230612	191600	105131650	12770	12770	12770	12770	0
84	20230612	191500	105131650	12770	12770	12770	12770	0
85	20230612	191400	105131650	12770	12770	12770	12770	0
86	20230612	191300	105131650	12770	12770	12770	12770	0
87	20230612	191200	105131650	12770	12770	12770	12770	0
88	20230612	191100	105131650	12770	12770	12770	12770	0
89	20230612	191000	105131650	12770	12770	12770	12770	0
90	20230612	190900	105131650	12770	12770	12770	12770	0
91	20230612	190800	105131650	12770	12770	12770	12770	0
92	20230612	190700	105131650	12770	12770	12770	12770	125
93	20230612	190600	105131650	12770	12770	12770	12770	0
94	20230612	190500	105131650	12770	12770	12770	12770	0
95	20230612	190400	105131650	12770	12770	12770	12770	0
96	20230612	190300	105131650	12770	12770	12770	12770	0
97	20230612	190200	105131650	12770	12770	12770	12770	0
98	20230612	190100	105131650	12770	12770	12770	12770	0
99	20230612	190000	105131650	12770	12770	12770	12770	0
100	20230612	185900	105131650	12770	12770	12770	12770	0
101	20230612	185800	105131650	12770	12770	12770	12770	0
102	20230612	185700	105131650	12770	12770	12770	12770	0
103	20230612	185600	105131650	12770	12770	12770	12770	0
104	20230612	185500	105131650	12770	12770	12770	12770	0
105	20230612	185400	105131650	12770	12770	12770	12770	0
106	20230612	185300	105131650	12770	12770	12770	12770	0
107	20230612	185200	105131650	12770	12770	12770	12770	0
108	20230612	185100	105131650	12770	12770	12770	12770	0
109	20230612	185000	105131650	12770	12770	12770	12770	0
110	20230612	184900	105131650	12770	12770	12770	12770	0
111	20230612	184800	105131650	12770	12770	12770	12770	0
112	20230612	184700	105131650	12770	12770	12770	12770	0
113	20230612	184600	105131650	12770	12770	12770	12770	0
114	20230612	184500	105131650	12770	12770	12770	12770	0
115	20230612	184400	105131650	12770	12770	12770	12770	0
116	20230612	184300	105131650	12770	12770	12770	12770	0
117	20230612	184200	105131650	12770	12770	12770	12770	0
118	20230612	184100	105131650	12770	12770	12770	12770	0
119	20230612	184000	105131650	12770	12770	12770	12770	0
120	20230612	183900	105131650	12770	12770	12770	12770	0
121	20230612	183800	105131650	12770	12770	12770	12770	0
122	20230612	183700	105131650	12770	12770	12770	12770	125
123	20230612	183600	105131650	12770	12770	12770	12770	0
124	20230612	183500	105131650	12770	12770	12770	12770	0
125	20230612	183400	105131650	12770	12770	12770	12770	0
126	20230612	183300	105131650	12770	12770	12770	12770	0
127	20230612	183200	105131650	12770	12770	12770	12770	0
128	20230612	183100	105131650	12770	12770	12770	12770	0
129	20230612	183000	105131650	12770	12770	12770	12770	0
130	20230612	182900	105131650	12770	12770	12770	12770	0
131	20230612	182800	105131650	12770	12770	12770	12770	0
132	20230612	182700	105131650	12770	12770	12770	12770	0
133	20230612	182600	105131650	12770	12770	12770	12770	0
134	20230612	182500	105131650	12770	12770	12770	12770	0
135	20230612	182400	105131650	12770	12770	12770	12770	0
136	20230612	182300	105131650	12770	12770	12770	12770	0
137	20230612	182200	105131650	12770	12770	12770	12770	0
138	20230612	182100	105131650	12770	12770	12770	12770	0
139	20230612	182000	105131650	12770	12770	12770	12770	0
140	20230612	181900	105131650	12770	12770	12770	12770	0
141	20230612	181800	105131650	12770	12770	12770	12770	0
142	20230612	181700	105131650	12770	12770	12770	12770	0
143	20230612	181600	105131650	12770	12770	12770	12770	0
144	20230612	181500	105131650	12770	12770	12770	12770	0
145	20230612	181400	105131650	12770	12770	12770	12770	0
146	20230612	181300	105131650	12770	12770	12770	12770	0
147	20230612	181200	105131650	12770	12770	12770	12770	0
148	20230612	181100	105131650	12770	12770	12770	12770	0
149	20230612	181000	105131650	12770	12770	12770	12770	0
150	20230612	180900	105131650	12770	12770	12770	12770	0
151	20230612	180800	105131650	12770	12770	12770	12770	0
152	20230612	180700	105131650	12770	12770	12770	12770	125
153	20230612	180600	105131650	12770	12770	12770	12770	0
154	20230612	180500	105131650	12770	12770	12770	12770	0
155	20230612	180400	105131650	12770	12770	12770	12770	0
156	20230612	180300	105131650	12770	12770	12770	12770	0
157	20230612	180200	105131650	12770	12770	12770	12770	0
158	20230612	180100	105131650	12770	12770	12770	12770	0
159	20230612	180000	105131650	12770	12770	12770	12770	0
160	20230612	175900	105131650	12770	12770	12770	12770	0
161	20230612	175800	105131650	12770	12770	12770	12770	0
162	20230612	175700	105131650	12770	12770	12770	12770	0
163	20230612	175600	105131650	12770	12770	12770	12770	0
164	20230612	175500	105131650	12770	12770	12770	12770	0
165	20230612	175400	105131650	12770	12770	12770	12770	0
166	20230612	175300	105131650	12770	12770	12770	12770	0
167	20230612	175200	105131650	12770	12770	12770	12770	0
168	20230612	175100	105131650	12770	12770	12770	12770	0
169	20230612	175000	105131650	12770	12770	12770	12770	0
170	20230612	174900	105131650	12770	12770	12770	12770	0
171	20230612	174800	105131650	12770	12770	12770	12770	0
172	20230612	174700	105131650	12770	12770	12770	12770	0
173	20230612	174600	105131650	12770	12770	12770	12770	0
174	20230612	174500	105131650	12770	12770	12770	12770	0
175	20230612	174400	105131650	12770	12770	12770	12770	0
176	20230612	174300	105131650	12770	12770	12770	12770	0
177	20230612	174200	105131650	12770	12770	12770	12770	0
178	20230612	174100	105131650	12770	12770	12770	12770	0
179	20230612	174000	105131650	12770	12770	12770	12770	0
180	20230612	173900	105131650	12770	12770	12770	12770	0
181	20230612	173800	105131650	12770	12770	12770	12770	0
182	20230612	173700	105131650	12770	12770	12770	12770	125
183	20230612	173600	105131650	12770	12770	12770	12770	0
184	20230612	173500	105131650	12770	12770	12770	12770	0
185	20230612	173400	105131650	12770	12770	12770	12770	0
186	20230612	173300	105131650	12770	12770	12770	12770	0
187	20230612	173200	105131650	12770	12770	12770	12770	0
188	20230612	173100	105131650	12770	12770	12770	12770	0
189	20230612	173000	105131650	12770	12770	12770	12770	0
190	20230612	172900	105131650	12770	12770	12770	12770	0
191	20230612	172800	105131650	12770	12770	12770	12770	0
192	20230612	172700	105131650	12770	12770	12770	12770	0
193	20230612	172600	105131650	12770	12770	12770	12770	0
194	20230612	172500	105131650	12770	12770	12770	12770	0
195	20230612	172400	105131650	12770	12770	12770	12770	0
196	20230612	172300	105131650	12770	12770	12770	12770	0
197	20230612	172200	105131650	12770	12770	12770	12770	0
198	20230612	172100	105131650	12770	12770	12770	12770	0
199	20230612	172000	105131650	12770	12770	12770	12770	0
200	20230612	171900	105131650	12770	12770	12770	12770	0
201	20230612	171800	105131650	12770	12770	12770	12770	0
202	20230612	171700	105131650	12770	12770	12770	12770	0
203	20230612	171600	105131650	12770	12770	12770	12770	0
204	20230612	171500	105131650	12770	12770	12770	12770	0
205	20230612	171400	105131650	12770	12770	12770	12770	0
206	20230612	171300	105131650	12770	12770	12770	12770	0
207	20230612	171200	105131650	12770	12770	12770	12770	0
208	20230612	171100	105131650	12770	12770	12770	12770	0
209	20230612	171000	105131650	12770	12770	12770	12770	0
210	20230612	170900	105131650	12770	12770	12770	12770	0
211	20230612	170800	105131650	12770	12770	12770	12770	0
212	20230612	170700	105131650	12770	12770	12770	12770	125
213	20230612	170600	105131650	12770	12770	12770	12770	0
214	20230612	170500	105131650	12770	12770	12770	12770	0
215	20230612	170400	105131650	12770	12770	12770	12770	0
216	20230612	170300	105131650	12770	12770	12770	12770	0
217	20230612	170200	105131650	12770	12770	12770	12770	0
218	20230612	170100	105131650	12770	12770	12770	12770	0
219	20230612	170000	105131650	12770	12770	12770	12770	0
220	20230612	165900	105131650	12770	12770	12770	12770	0
221	20230612	165800	105131650	12770	12770	12770	12770	0
222	20230612	165700	105131650	12770	12770	12770	12770	0
223	20230612	165600	105131650	12770	12770	12770	12770	0
224	20230612	165500	105131650	12770	12770	12770	12770	0
225	20230612	165400	105131650	12770	12770	12770	12770	0
226	20230612	165300	105131650	12770	12770	12770	12770	0
227	20230612	165200	105131650	12770	12770	12770	12770	0
228	20230612	165100	105131650	12770	12770	12770	12770	0
229	20230612	165000	105131650	12770	12770	12770	12770	0
230	20230612	164900	105131650	12770	12770	12770	12770	0
231	20230612	164800	105131650	12770	12770	12770	12770	0
232	20230612	164700	105131650	12770	12770	12770	12770	0
233	20230612	164600	105131650	12770	12770	12770	12770	0
234	20230612	164500	105131650	12770	12770	12770	12770	0
235	20230612	164400	105131650	12770	12770	12770	12770	0
236	20230612	164300	105131650	12770	12770	12770	12770	0
237	20230612	164200	105131650	12770	12770	12770	12770	0
238	20230612	164100	105131650	12770	12770	12770	12770	0
239	20230612	164000	105131650	12770	12770	12770	12770	0
240	20230612	163900	105131650	12770	12770	12770	12770	0
241	20230612	163800	105131650	12770	12770	12770	12770	0
242	20230612	163700	105131650	12770	12770	12770	12770	125
243	20230612	163600	105131650	12770	12770	12770	12770	0
244	20230612	163500	105131650	12770	12770	12770	12770	0
245	20230612	163400	105131650	12770	12770	12770	12770	0
246	20230612	163300	105131650	12770	12770	12770	12770	0
247	20230612	163200	105131650	12770	12770	12770	12770	0
248	20230612	163100	105131650	12770	12770	12770	12770	0
249	20230612	163000	105131650	12770	12770	12770	12770	0
250	20230612	162900	105131650	12770	12770	12770	12770	0
251	20230612	162800	105131650	12770	12770	12770	12770	0
252	20230612	162700	105131650	12770	12770	12770	12770	0
253	20230612	162600	105131650	12770	12770	12770	12770	0
254	20230612	162500	105131650	12770	12770	12770	12770	0
255	20230612	162400	105131650	12770	12770	12770	12770	0
256	20230612	162300	105131650	12770	12770	12770	12770	0
257	20230612	162200	105131650	12770	12770	12770	12770	0
258	20230612	162100	105131650	12770	12770	12770	12770	0
259	20230612	162000	105131650	12770	12770	12770	12770	0
260	20230612	161900	105131650	12770	12770	12770	12770	0
261	20230612	161800	105131650	12770	12770	12770	12770	0
262	20230612	161700	105131650	12770	12770	12770	12770	0
263	20230612	161600	105131650	12770	12770	12770	12770	0
264	20230612	161500	105131650	12770	12770	12770	12770	0
265	20230612	161400	105131650	12770	12770	12770	12770	0
266	20230612	161300	105131650	12770	12770	12770	12770	0
267	20230612	161200	105131650	12770	12770	12770	12770	0
268	20230612	161100	105131650	12770	12770	12770	12770	0
269	20230612	161000	105131650	12770	12770	12770	12770	0
270	20230612	160900	105131650	12770	12770	12770	12770	0
271	20230612	160800	105131650	12770	12770	12770	12770	0
272	20230612	160700	105131650	12770	12770	12770	12770	125
273	20230612	160600	105131650	12770	12770	12770	12770	0
274	20230612	160500	105131650	12770	12770	12770	12770	0
275	20230612	160400	105131650	12770	12770	12770	12770	0
276	20230612	160300	105131650	12770	12770	12770	12770	0
277	20230612	160200	105131650	12770	12770	12770	12770	0
278	20230612	160100	105131650	12770	12770	12770	12770	0
279	20230612	160000	105131650	12770	12770	12770	12770	0
280	20230612	155900	105131650	12770	12770	12770	12770	0
281	20230612	155800	105131650	12770	12770	12770	12770	0
282	20230612	155700	105131650	12770	12770	12770	12770	0
283	20230612	155600	105131650	12770	12770	12770	12770	0
284	20230612	155500	105131650	12770	12770	12770	12770	0
285	20230612	155400	105131650	12770	12770	12770	12770	0
286	20230612	155300	105131650	12770	12770	12770	12770	0
287	20230612	155200	105131650	12770	12770	12770	12770	0
288	20230612	155100	105131650	12770	12770	12770	12770	0
289	20230612	155000	105131650	12770	12770	12770	12770	0
290	20230612	154900	105131650	12770	12770	12770	12770	0
291	20230612	154800	105131650	12770	12770	12770	12770	0
292	20230612	154700	105131650	12770	12770	12770	12770	0
293	20230612	154600	105131650	12770	12770	12770	12770	0
294	20230612	154500	105131650	12770	12770	12770	12770	0
295	20230612	154400	105131650	12770	12770	12770	12770	0
296	20230612	154300	105131650	12770	12770	12770	12770	0
297	20230612	154200	105131650	12770	12770	12770	12770	0
298	20230612	154100	105131650	12770	12770	12770	12770	0
299	20230612	154000	105131650	12770	12770	12770	12770	0
300	20230612	153900	105131650	12770	12770	12770	12770	0
301	20230612	153800	105131650	12770	12770	12770	12770	0
302	20230612	153700	105131650	12770	12770	12770	12770	125
303	20230612	153600	105131650	12770	12770	12770	12770	0
304	20230612	153500	105131650	12770	12770	12770	12770	0
305	20230612	153400	105131650	12770	12770	12770	12770	0
306	20230612	153300	105131650	12770	12770	12770	12770	0
307	20230612	153200	105131650	12770	12770	12770	12770	0
308	20230612	153100	105131650	12770	12770	12770	12770	0
309	20230612	153000	105131650	12770	12770	12770	12770	125
310	20230612	152900	103535400	12770	12770	12770	12770	0
311	20230612	152800	103535400	12770	12770	12770	12770	0
312	20230612	152700	103535400	12770	12770	12770	12770	0
313	20230612	152600	103535400	12770	12770	12770	12770	0
314	20230612	152500	103535400	12770	12770	12770	12770	0
315	20230612	152400	103535400	12770	12770	12770	12770	0
316	20230612	152300	103535400	12770	12770	12770	12770	0
317	20230612	152200	103535400	12770	12770	12770	12770	0
318	20230612	152100	103535400	12770	12770	12770	12770	0
319	20230612	152000	103535400	12770	12770	12770	12770	0
320	20230612	151900	103535400	12770	12770	12770	12770	0
321	20230612	151800	103535400	12770	12770	12770	12770	0
322	20230612	151700	103535400	12770	12720	12770	12690	781
323	20230612	151600	93603670	12710	12710	12710	12710	0
324	20230612	151500	93603670	12710	12710	12710	12710	0
325	20230612	151400	93603670	12710	12710	12710	12710	0
326	20230612	151300	93603670	12710	12710	12710	12710	0
327	20230612	151200	93603670	12710	12710	12710	12710	0
328	20230612	151100	93603670	12710	12710	12710	12710	0
329	20230612	151000	93603670	12710	12710	12710	12710	0
330	20230612	150900	93603670	12710	12710	12710	12710	0
331	20230612	150800	93603670	12710	12710	12710	12710	0
332	20230612	150700	93603670	12710	12710	12710	12710	0
333	20230612	150600	93603670	12710	12710	12710	12710	0
334	20230612	150500	93603670	12710	12710	12710	12710	0
335	20230612	150400	93603670	12710	12710	12710	12710	0
336	20230612	150300	93603670	12710	12710	12710	12710	0
337	20230612	150200	93603670	12710	12710	12710	12710	8
338	20230612	150100	93501990	12700	12700	12700	12700	0
339	20230612	150000	93501990	12700	12700	12700	12700	0
340	20230612	145900	93501990	12700	12700	12700	12700	30
341	20230612	145800	93120990	12690	12690	12690	12690	0
342	20230612	145700	93120990	12690	12690	12690	12690	0
343	20230612	145600	93120990	12690	12690	12690	12690	0
344	20230612	145500	93120990	12690	12690	12690	12690	0
345	20230612	145400	93120990	12690	12690	12690	12690	0
346	20230612	145300	93120990	12690	12690	12690	12690	0
347	20230612	145200	93120990	12690	12690	12690	12690	0
348	20230612	145100	93120990	12690	12720	12720	12690	199
349	20230612	145000	90592120	12780	12780	12780	12780	0
350	20230612	144900	90592120	12780	12780	12780	12780	0
351	20230612	144800	90592120	12780	12780	12780	12780	280
352	20230612	144700	87013720	12780	12770	12780	12770	687
353	20230612	144600	78236130	12680	12680	12680	12680	0
354	20230612	144500	78236130	12680	12680	12680	12680	0
355	20230612	144400	78236130	12680	12680	12680	12680	0
356	20230612	144300	78236130	12680	12680	12680	12680	0
357	20230612	144200	78236130	12680	12680	12680	12680	0
358	20230612	144100	78236130	12680	12680	12680	12680	0
359	20230612	144000	78236130	12680	12680	12680	12680	0
360	20230612	143900	78236130	12680	12680	12680	12680	0
361	20230612	143800	78236130	12680	12680	12680	12680	0
362	20230612	143700	78236130	12680	12680	12680	12680	0
363	20230612	143600	78236130	12680	12680	12680	12680	0
364	20230612	143500	78236130	12680	12680	12680	12680	0
365	20230612	143400	78236130	12680	12730	12730	12680	789
366	20230612	143300	68216350	12750	12750	12750	12750	0
367	20230612	143200	68216350	12750	12750	12750	12750	0
368	20230612	143100	68216350	12750	12750	12750	12750	0
369	20230612	143000	68216350	12750	12750	12750	12750	0
370	20230612	142900	68216350	12750	12750	12750	12750	2
371	20230612	142800	68190850	12780	12780	12780	12780	0
372	20230612	142700	68190850	12780	12780	12780	12780	0
373	20230612	142600	68190850	12780	12780	12780	12780	0
374	20230612	142500	68190850	12780	12710	12780	12710	789
375	20230612	142400	58125160	12720	12720	12720	12720	0
376	20230612	142300	58125160	12720	12720	12720	12720	0
377	20230612	142200	58125160	12720	12720	12720	12720	1
378	20230612	142100	58112440	12720	12720	12720	12720	0
379	20230612	142000	58112440	12720	12720	12720	12720	0
380	20230612	141900	58112440	12720	12720	12720	12720	0
381	20230612	141800	58112440	12720	12720	12720	12720	0
382	20230612	141700	58112440	12720	12720	12720	12720	0
383	20230612	141600	58112440	12720	12720	12720	12720	0
384	20230612	141500	58112440	12720	12720	12720	12720	0
385	20230612	141400	58112440	12720	12720	12720	12720	0
386	20230612	141300	58112440	12720	12720	12720	12720	0
387	20230612	141200	58112440	12720	12710	12720	12710	321
388	20230612	141100	54029820	12710	12710	12710	12710	0
389	20230612	141000	54029820	12710	12710	12710	12710	0
390	20230612	140900	54029820	12710	12710	12710	12710	20
391	20230612	140800	53775620	12710	12710	12710	12710	0
392	20230612	140700	53775620	12710	12710	12710	12710	50
393	20230612	140600	53140120	12720	12720	12720	12720	0
394	20230612	140500	53140120	12720	12720	12720	12720	100
395	20230612	140400	51868120	12720	12720	12720	12720	0
396	20230612	140300	51868120	12720	12720	12720	12720	0
397	20230612	140200	51868120	12720	12720	12720	12720	0
398	20230612	140100	51868120	12720	12720	12720	12720	0
399	20230612	140000	51868120	12720	12720	12720	12720	0
400	20230612	135900	51868120	12720	12720	12720	12720	0
401	20230612	135800	51868120	12720	12720	12720	12720	10
402	20230612	135700	51740920	12720	12720	12720	12720	100
403	20230612	135600	50468920	12720	12720	12720	12720	0
404	20230612	135500	50468920	12720	12720	12720	12720	50
405	20230612	135400	49832920	12740	12740	12740	12740	0
406	20230612	135300	49832920	12740	12740	12740	12740	0
407	20230612	135200	49832920	12740	12740	12740	12740	0
408	20230612	135100	49832920	12740	12740	12740	12740	0
409	20230612	135000	49832920	12740	12740	12740	12740	0
410	20230612	134900	49832920	12740	12740	12740	12740	0
411	20230612	134800	49832920	12740	12740	12740	12740	0
412	20230612	134700	49832920	12740	12740	12740	12740	0
413	20230612	134600	49832920	12740	12740	12740	12740	0
414	20230612	134500	49832920	12740	12740	12740	12740	0
415	20230612	134400	49832920	12740	12740	12740	12740	30
416	20230612	134300	49450720	12730	12730	12730	12730	0
417	20230612	134200	49450720	12730	12730	12730	12730	0
418	20230612	134100	49450720	12730	12730	12730	12730	0
419	20230612	134000	49450720	12730	12730	12730	12730	0
420	20230612	133900	49450720	12730	12730	12730	12730	0
421	20230612	133800	49450720	12730	12760	12760	12730	150
422	20230612	133700	47538130	12760	12760	12760	12760	0
423	20230612	133600	47538130	12760	12760	12760	12760	0
424	20230612	133500	47538130	12760	12760	12760	12760	0
425	20230612	133400	47538130	12760	12760	12760	12760	0
426	20230612	133300	47538130	12760	12760	12760	12760	0
427	20230612	133200	47538130	12760	12760	12760	12760	1
428	20230612	133100	47525370	12770	12770	12770	12770	0
429	20230612	133000	47525370	12770	12770	12770	12770	0
430	20230612	132900	47525370	12770	12770	12770	12770	0
431	20230612	132800	47525370	12770	12770	12770	12770	0
432	20230612	132700	47525370	12770	12770	12770	12770	0
433	20230612	132600	47525370	12770	12770	12770	12770	0
434	20230612	132500	47525370	12770	12770	12770	12770	0
435	20230612	132400	47525370	12770	12770	12770	12770	0
436	20230612	132300	47525370	12770	12770	12770	12770	0
437	20230612	132200	47525370	12770	12770	12770	12770	0
438	20230612	132100	47525370	12770	12770	12770	12770	0
439	20230612	132000	47525370	12770	12770	12770	12770	0
440	20230612	131900	47525370	12770	12770	12770	12770	0
441	20230612	131800	47525370	12770	12770	12770	12770	0
442	20230612	131700	47525370	12770	12770	12770	12770	0
443	20230612	131600	47525370	12770	12770	12770	12770	0
444	20230612	131500	47525370	12770	12770	12770	12770	0
445	20230612	131400	47525370	12770	12770	12770	12770	0
446	20230612	131300	47525370	12770	12770	12770	12770	0
447	20230612	131200	47525370	12770	12770	12770	12770	0
448	20230612	131100	47525370	12770	12770	12770	12770	0
449	20230612	131000	47525370	12770	12770	12770	12770	0
450	20230612	130900	47525370	12770	12770	12770	12770	2
451	20230612	130800	47499830	12770	12770	12770	12770	0
452	20230612	130700	47499830	12770	12770	12770	12770	98
453	20230612	130600	46248370	12760	12770	12770	12760	20
454	20230612	130500	45993150	12760	12750	12760	12750	81
455	20230612	130400	44959810	12760	12760	12760	12760	0
456	20230612	130300	44959810	12760	12760	12760	12760	0
457	20230612	130200	44959810	12760	12760	12760	12760	0
458	20230612	130100	44959810	12760	12760	12760	12760	0
459	20230612	130000	44959810	12760	12760	12760	12760	0
460	20230612	125900	44959810	12760	12760	12760	12760	0
461	20230612	125800	44959810	12760	12760	12760	12760	0
462	20230612	125700	44959810	12760	12760	12760	12760	0
463	20230612	125600	44959810	12760	12760	12760	12760	0
464	20230612	125500	44959810	12760	12760	12760	12760	0
465	20230612	125400	44959810	12760	12760	12760	12760	0
466	20230612	125300	44959810	12760	12760	12760	12760	0
467	20230612	125200	44959810	12760	12760	12760	12760	0
468	20230612	125100	44959810	12760	12760	12760	12760	0
469	20230612	125000	44959810	12760	12760	12760	12760	0
470	20230612	124900	44959810	12760	12760	12760	12760	0
471	20230612	124800	44959810	12760	12760	12760	12760	0
472	20230612	124700	44959810	12760	12760	12760	12760	0
473	20230612	124600	44959810	12760	12760	12760	12760	0
474	20230612	124500	44959810	12760	12760	12760	12760	0
475	20230612	124400	44959810	12760	12760	12760	12760	0
476	20230612	124300	44959810	12760	12760	12760	12760	0
477	20230612	124200	44959810	12760	12760	12760	12760	0
478	20230612	124100	44959810	12760	12760	12760	12760	0
479	20230612	124000	44959810	12760	12760	12760	12760	0
480	20230612	123900	44959810	12760	12760	12760	12760	0
481	20230612	123800	44959810	12760	12760	12760	12760	0
482	20230612	123700	44959810	12760	12760	12760	12760	0
483	20230612	123600	44959810	12760	12760	12760	12760	0
484	20230612	123500	44959810	12760	12760	12760	12760	0
485	20230612	123400	44959810	12760	12760	12760	12760	0
486	20230612	123300	44959810	12760	12760	12760	12760	2
487	20230612	123200	44934290	12750	12750	12750	12750	0
488	20230612	123100	44934290	12750	12750	12750	12750	0
489	20230612	123000	44934290	12750	12750	12750	12750	49
490	20230612	122900	44309540	12760	12760	12760	12760	0
491	20230612	122800	44309540	12760	12760	12760	12760	0
492	20230612	122700	44309540	12760	12760	12760	12760	0
493	20230612	122600	44309540	12760	12760	12760	12760	0
494	20230612	122500	44309540	12760	12760	12760	12760	1
495	20230612	122400	44296780	12740	12740	12740	12740	0
496	20230612	122300	44296780	12740	12740	12740	12740	100
497	20230612	122200	43022780	12750	12750	12750	12750	0
498	20230612	122100	43022780	12750	12750	12750	12750	0
499	20230612	122000	43022780	12750	12750	12750	12750	0
500	20230612	121900	43022780	12750	12750	12750	12750	0
501	20230612	121800	43022780	12750	12750	12750	12750	1
502	20230612	121700	43010030	12740	12740	12740	12740	0
503	20230612	121600	43010030	12740	12740	12740	12740	0
504	20230612	121500	43010030	12740	12740	12740	12740	0
505	20230612	121400	43010030	12740	12740	12740	12740	3
506	20230612	121300	42971810	12740	12770	12770	12740	92
507	20230612	121200	41797060	12770	12770	12770	12770	0
508	20230612	121100	41797060	12770	12770	12770	12770	0
509	20230612	121000	41797060	12770	12770	12770	12770	139
510	20230612	120900	40022030	12770	12770	12770	12770	0
511	20230612	120800	40022030	12770	12770	12770	12770	0
512	20230612	120700	40022030	12770	12770	12770	12770	0
513	20230612	120600	40022030	12770	12770	12770	12770	0
514	20230612	120500	40022030	12770	12770	12770	12770	0
515	20230612	120400	40022030	12770	12770	12770	12770	0
516	20230612	120300	40022030	12770	12770	12770	12770	0
517	20230612	120200	40022030	12770	12770	12770	12770	0
518	20230612	120100	40022030	12770	12770	12770	12770	0
519	20230612	120000	40022030	12770	12770	12770	12770	0
520	20230612	115900	40022030	12770	12770	12770	12770	0
521	20230612	115800	40022030	12770	12770	12770	12770	0
522	20230612	115700	40022030	12770	12770	12770	12770	0
523	20230612	115600	40022030	12770	12770	12770	12770	0
524	20230612	115500	40022030	12770	12770	12770	12770	0
525	20230612	115400	40022030	12770	12770	12770	12770	0
526	20230612	115300	40022030	12770	12770	12770	12770	0
527	20230612	115200	40022030	12770	12770	12770	12770	0
528	20230612	115100	40022030	12770	12770	12770	12770	0
529	20230612	115000	40022030	12770	12770	12770	12770	0
530	20230612	114900	40022030	12770	12770	12770	12770	0
531	20230612	114800	40022030	12770	12770	12770	12770	0
532	20230612	114700	40022030	12770	12770	12770	12770	0
533	20230612	114600	40022030	12770	12770	12770	12770	0
534	20230612	114500	40022030	12770	12770	12770	12770	0
535	20230612	114400	40022030	12770	12770	12770	12770	0
536	20230612	114300	40022030	12770	12770	12770	12770	310
537	20230612	114200	36063330	12750	12750	12750	12750	5
538	20230612	114100	35999580	12750	12750	12750	12750	0
539	20230612	114000	35999580	12750	12750	12750	12750	0
540	20230612	113900	35999580	12750	12750	12750	12750	0
541	20230612	113800	35999580	12750	12750	12750	12750	0
542	20230612	113700	35999580	12750	12750	12750	12750	0
543	20230612	113600	35999580	12750	12750	12750	12750	0
544	20230612	113500	35999580	12750	12750	12750	12750	0
545	20230612	113400	35999580	12750	12750	12750	12750	0
546	20230612	113300	35999580	12750	12750	12750	12750	4
547	20230612	113200	35948580	12770	12770	12770	12770	11
548	20230612	113100	35808110	12770	12770	12770	12770	0
549	20230612	113000	35808110	12770	12770	12770	12770	0
550	20230612	112900	35808110	12770	12770	12770	12770	0
551	20230612	112800	35808110	12770	12770	12770	12770	0
552	20230612	112700	35808110	12770	12770	12770	12770	0
553	20230612	112600	35808110	12770	12770	12770	12770	0
554	20230612	112500	35808110	12770	12770	12770	12770	5
555	20230612	112400	35744260	12750	12750	12750	12750	0
556	20230612	112300	35744260	12750	12750	12750	12750	0
557	20230612	112200	35744260	12750	12750	12750	12750	0
558	20230612	112100	35744260	12750	12750	12750	12750	0
559	20230612	112000	35744260	12750	12750	12750	12750	0
560	20230612	111900	35744260	12750	12750	12750	12750	0
561	20230612	111800	35744260	12750	12750	12750	12750	0
562	20230612	111700	35744260	12750	12750	12750	12750	0
563	20230612	111600	35744260	12750	12750	12750	12750	0
564	20230612	111500	35744260	12750	12750	12750	12750	0
565	20230612	111400	35744260	12750	12750	12750	12750	1
566	20230612	111300	35731510	12750	12750	12750	12750	0
567	20230612	111200	35731510	12750	12750	12750	12750	0
568	20230612	111100	35731510	12750	12750	12750	12750	0
569	20230612	111000	35731510	12750	12750	12750	12750	0
570	20230612	110900	35731510	12750	12750	12750	12750	0
571	20230612	110800	35731510	12750	12750	12750	12750	0
572	20230612	110700	35731510	12750	12750	12750	12750	0
573	20230612	110600	35731510	12750	12750	12750	12750	0
574	20230612	110500	35731510	12750	12750	12750	12750	0
575	20230612	110400	35731510	12750	12750	12750	12750	0
576	20230612	110300	35731510	12750	12750	12750	12750	0
577	20230612	110200	35731510	12750	12750	12750	12750	0
578	20230612	110100	35731510	12750	12750	12750	12750	0
579	20230612	110000	35731510	12750	12750	12750	12750	0
580	20230612	105900	35731510	12750	12750	12750	12750	0
581	20230612	105800	35731510	12750	12750	12750	12750	0
582	20230612	105700	35731510	12750	12730	12750	12730	20
583	20230612	105600	35476730	12730	12730	12730	12730	0
584	20230612	105500	35476730	12730	12730	12730	12730	0
585	20230612	105400	35476730	12730	12730	12730	12730	0
586	20230612	105300	35476730	12730	12730	12730	12730	1
587	20230612	105200	35464000	12730	12730	12730	12730	0
588	20230612	105100	35464000	12730	12730	12730	12730	0
589	20230612	105000	35464000	12730	12730	12730	12730	8
590	20230612	104900	35362160	12730	12730	12730	12730	0
591	20230612	104800	35362160	12730	12730	12730	12730	0
592	20230612	104700	35362160	12730	12740	12740	12730	250
593	20230612	104600	32179130	12740	12740	12740	12740	0
594	20230612	104500	32179130	12740	12740	12740	12740	0
595	20230612	104400	32179130	12740	12740	12740	12740	0
596	20230612	104300	32179130	12740	12740	12740	12740	0
597	20230612	104200	32179130	12740	12740	12740	12740	0
598	20230612	104100	32179130	12740	12740	12740	12740	0
599	20230612	104000	32179130	12740	12740	12740	12740	1
600	20230612	103900	32166390	12740	12740	12740	12740	0
601	20230612	103800	32166390	12740	12740	12740	12740	1
602	20230612	103700	32153650	12740	12740	12740	12740	0
603	20230612	103600	32153650	12740	12740	12740	12740	0
604	20230612	103500	32153650	12740	12740	12740	12740	1
605	20230612	103400	32140910	12740	12740	12740	12740	0
606	20230612	103300	32140910	12740	12740	12740	12740	1
607	20230612	103200	32128170	12740	12740	12740	12740	0
608	20230612	103100	32128170	12740	12740	12740	12740	0
609	20230612	103000	32128170	12740	12740	12740	12740	0
610	20230612	102900	32128170	12740	12730	12740	12730	215
611	20230612	102800	29390720	12730	12730	12730	12730	0
612	20230612	102700	29390720	12730	12730	12730	12730	0
613	20230612	102600	29390720	12730	12730	12730	12730	0
614	20230612	102500	29390720	12730	12730	12730	12730	0
615	20230612	102400	29390720	12730	12730	12730	12730	0
616	20230612	102300	29390720	12730	12730	12730	12730	0
617	20230612	102200	29390720	12730	12730	12730	12730	0
618	20230612	102100	29390720	12730	12730	12730	12730	0
619	20230612	102000	29390720	12730	12730	12730	12730	0
620	20230612	101900	29390720	12730	12730	12730	12730	0
621	20230612	101800	29390720	12730	12730	12730	12730	0
622	20230612	101700	29390720	12730	12730	12730	12730	0
623	20230612	101600	29390720	12730	12730	12730	12730	0
624	20230612	101500	29390720	12730	12730	12730	12730	0
625	20230612	101400	29390720	12730	12730	12730	12730	0
626	20230612	101300	29390720	12730	12730	12730	12730	0
627	20230612	101200	29390720	12730	12730	12730	12730	0
628	20230612	101100	29390720	12730	12730	12730	12730	0
629	20230612	101000	29390720	12730	12730	12730	12730	0
630	20230612	100900	29390720	12730	12730	12730	12730	0
631	20230612	100800	29390720	12730	12730	12730	12730	0
632	20230612	100700	29390720	12730	12730	12730	12730	0
633	20230612	100600	29390720	12730	12730	12730	12730	0
634	20230612	100500	29390720	12730	12730	12730	12730	78
635	20230612	100400	28397780	12740	12740	12740	12740	0
636	20230612	100300	28397780	12740	12740	12740	12740	0
637	20230612	100200	28397780	12740	12740	12740	12740	0
638	20230612	100100	28397780	12740	12740	12740	12740	0
639	20230612	100000	28397780	12740	12740	12740	12740	0
640	20230612	095900	28397780	12740	12740	12740	12740	20
641	20230612	095800	28142980	12740	12740	12740	12740	0
642	20230612	095700	28142980	12740	12740	12740	12740	0
643	20230612	095600	28142980	12740	12740	12740	12740	0
644	20230612	095500	28142980	12740	12740	12740	12740	0
645	20230612	095400	28142980	12740	12740	12740	12740	0
646	20230612	095300	28142980	12740	12740	12740	12740	0
647	20230612	095200	28142980	12740	12740	12740	12740	0
648	20230612	095100	28142980	12740	12740	12740	12740	0
649	20230612	095000	28142980	12740	12740	12740	12740	0
650	20230612	094900	28142980	12740	12740	12740	12740	0
651	20230612	094800	28142980	12740	12740	12740	12740	0
652	20230612	094700	28142980	12740	12740	12740	12740	0
653	20230612	094600	28142980	12740	12740	12740	12740	0
654	20230612	094500	28142980	12740	12740	12740	12740	0
655	20230612	094400	28142980	12740	12740	12740	12740	0
656	20230612	094300	28142980	12740	12740	12740	12740	0
657	20230612	094200	28142980	12740	12740	12740	12740	0
658	20230612	094100	28142980	12740	12740	12740	12740	50
659	20230612	094000	27505980	12740	12740	12740	12740	0
660	20230612	093900	27505980	12740	12740	12740	12740	0
661	20230612	093800	27505980	12740	12740	12740	12740	5
662	20230612	093700	27442280	12740	12740	12740	12740	0
663	20230612	093600	27442280	12740	12740	12740	12740	79
664	20230612	093500	26435820	12730	12730	12730	12730	0
665	20230612	093400	26435820	12730	12730	12730	12730	0
666	20230612	093300	26435820	12730	12730	12730	12730	0
667	20230612	093200	26435820	12730	12730	12730	12730	0
668	20230612	093100	26435820	12730	12730	12730	12730	0
669	20230612	093000	26435820	12730	12730	12730	12730	0
670	20230612	092900	26435820	12730	12730	12730	12730	0
671	20230612	092800	26435820	12730	12730	12730	12730	0
672	20230612	092700	26435820	12730	12730	12730	12730	1
673	20230612	092600	26423090	12730	12730	12730	12730	14
674	20230612	092500	26244870	12730	12730	12730	12730	31
675	20230612	092400	25850240	12730	12740	12740	12730	347
676	20230612	092300	21429930	12730	12730	12730	12730	1000
677	20230612	092200	8699930	12740	12740	12740	12740	0
678	20230612	092100	8699930	12740	12740	12740	12740	0
679	20230612	092000	8699930	12740	12740	12740	12740	0
680	20230612	091900	8699930	12740	12740	12740	12740	0
681	20230612	091800	8699930	12740	12740	12740	12740	0
682	20230612	091700	8699930	12740	12740	12740	12740	0
683	20230612	091600	8699930	12740	12740	12740	12740	7
684	20230612	091500	8610750	12750	12750	12750	12750	0
685	20230612	091400	8610750	12750	12750	12750	12750	0
686	20230612	091300	8610750	12750	12750	12750	12750	0
687	20230612	091200	8610750	12750	12750	12750	12750	0
688	20230612	091100	8610750	12750	12750	12750	12750	0
689	20230612	091000	8610750	12750	12750	12750	12750	0
690	20230612	090900	8610750	12750	12750	12750	12750	50
691	20230612	090800	7973250	12750	12730	12750	12730	6
692	20230612	090700	7896850	12740	12760	12760	12740	228
693	20230612	090600	4990130	12760	12760	12760	12760	25
694	20230612	090500	4671130	12760	12870	12870	12760	12
695	20230612	090400	4517900	12880	12880	12880	12880	50
696	20230612	090300	3873900	12750	12750	12750	12750	0
697	20230612	090200	3873900	12750	12750	12750	12750	0
698	20230612	090100	3873900	12750	12750	12750	12750	0
699	20230612	090000	3873900	12750	13040	13040	12750	298