KissMeData/265740/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212100	629199480	9240	9240	9240	9240	5798
3	20230612	212000	629199480	9240	9240	9240	9240	0
4	20230612	211900	629199480	9240	9240	9240	9240	0
5	20230612	211800	629199480	9240	9240	9240	9240	0
6	20230612	211700	629199480	9240	9240	9240	9240	0
7	20230612	211600	629199480	9240	9240	9240	9240	0
8	20230612	211500	629199480	9240	9240	9240	9240	0
9	20230612	211400	629199480	9240	9240	9240	9240	0
10	20230612	211300	629199480	9240	9240	9240	9240	0
11	20230612	211200	629199480	9240	9240	9240	9240	0
12	20230612	211100	629199480	9240	9240	9240	9240	0
13	20230612	211000	629199480	9240	9240	9240	9240	0
14	20230612	210900	629199480	9240	9240	9240	9240	0
15	20230612	210800	629199480	9240	9240	9240	9240	0
16	20230612	210700	629199480	9240	9240	9240	9240	0
17	20230612	210600	629199480	9240	9240	9240	9240	0
18	20230612	210500	629199480	9240	9240	9240	9240	0
19	20230612	210400	629199480	9240	9240	9240	9240	0
20	20230612	210300	629199480	9240	9240	9240	9240	0
21	20230612	210200	629199480	9240	9240	9240	9240	0
22	20230612	210100	629199480	9240	9240	9240	9240	0
23	20230612	210000	629199480	9240	9240	9240	9240	0
24	20230612	205900	629199480	9240	9240	9240	9240	0
25	20230612	205800	629199480	9240	9240	9240	9240	0
26	20230612	205700	629199480	9240	9240	9240	9240	0
27	20230612	205600	629199480	9240	9240	9240	9240	0
28	20230612	205500	629199480	9240	9240	9240	9240	0
29	20230612	205400	629199480	9240	9240	9240	9240	0
30	20230612	205300	629199480	9240	9240	9240	9240	0
31	20230612	205200	629199480	9240	9240	9240	9240	0
32	20230612	205100	629199480	9240	9240	9240	9240	5798
33	20230612	205000	629199480	9240	9240	9240	9240	0
34	20230612	204900	629199480	9240	9240	9240	9240	0
35	20230612	204800	629199480	9240	9240	9240	9240	0
36	20230612	204700	629199480	9240	9240	9240	9240	0
37	20230612	204600	629199480	9240	9240	9240	9240	0
38	20230612	204500	629199480	9240	9240	9240	9240	0
39	20230612	204400	629199480	9240	9240	9240	9240	0
40	20230612	204300	629199480	9240	9240	9240	9240	0
41	20230612	204200	629199480	9240	9240	9240	9240	0
42	20230612	204100	629199480	9240	9240	9240	9240	0
43	20230612	204000	629199480	9240	9240	9240	9240	0
44	20230612	203900	629199480	9240	9240	9240	9240	0
45	20230612	203800	629199480	9240	9240	9240	9240	0
46	20230612	203700	629199480	9240	9240	9240	9240	0
47	20230612	203600	629199480	9240	9240	9240	9240	0
48	20230612	203500	629199480	9240	9240	9240	9240	0
49	20230612	203400	629199480	9240	9240	9240	9240	0
50	20230612	203300	629199480	9240	9240	9240	9240	0
51	20230612	203200	629199480	9240	9240	9240	9240	0
52	20230612	203100	629199480	9240	9240	9240	9240	0
53	20230612	203000	629199480	9240	9240	9240	9240	0
54	20230612	202900	629199480	9240	9240	9240	9240	0
55	20230612	202800	629199480	9240	9240	9240	9240	0
56	20230612	202700	629199480	9240	9240	9240	9240	0
57	20230612	202600	629199480	9240	9240	9240	9240	0
58	20230612	202500	629199480	9240	9240	9240	9240	0
59	20230612	202400	629199480	9240	9240	9240	9240	0
60	20230612	202300	629199480	9240	9240	9240	9240	0
61	20230612	202200	629199480	9240	9240	9240	9240	0
62	20230612	202100	629199480	9240	9240	9240	9240	5798
63	20230612	202000	629199480	9240	9240	9240	9240	0
64	20230612	201900	629199480	9240	9240	9240	9240	0
65	20230612	201800	629199480	9240	9240	9240	9240	0
66	20230612	201700	629199480	9240	9240	9240	9240	0
67	20230612	201600	629199480	9240	9240	9240	9240	0
68	20230612	201500	629199480	9240	9240	9240	9240	0
69	20230612	201400	629199480	9240	9240	9240	9240	0
70	20230612	201300	629199480	9240	9240	9240	9240	0
71	20230612	201200	629199480	9240	9240	9240	9240	0
72	20230612	201100	629199480	9240	9240	9240	9240	0
73	20230612	201000	629199480	9240	9240	9240	9240	0
74	20230612	200900	629199480	9240	9240	9240	9240	0
75	20230612	200800	629199480	9240	9240	9240	9240	0
76	20230612	200700	629199480	9240	9240	9240	9240	0
77	20230612	200600	629199480	9240	9240	9240	9240	0
78	20230612	200500	629199480	9240	9240	9240	9240	0
79	20230612	200400	629199480	9240	9240	9240	9240	0
80	20230612	200300	629199480	9240	9240	9240	9240	0
81	20230612	200200	629199480	9240	9240	9240	9240	0
82	20230612	200100	629199480	9240	9240	9240	9240	0
83	20230612	200000	629199480	9240	9240	9240	9240	0
84	20230612	195900	629199480	9240	9240	9240	9240	0
85	20230612	195800	629199480	9240	9240	9240	9240	0
86	20230612	195700	629199480	9240	9240	9240	9240	0
87	20230612	195600	629199480	9240	9240	9240	9240	0
88	20230612	195500	629199480	9240	9240	9240	9240	0
89	20230612	195400	629199480	9240	9240	9240	9240	0
90	20230612	195300	629199480	9240	9240	9240	9240	0
91	20230612	195200	629199480	9240	9240	9240	9240	0
92	20230612	195100	629199480	9240	9240	9240	9240	5798
93	20230612	195000	629199480	9240	9240	9240	9240	0
94	20230612	194900	629199480	9240	9240	9240	9240	0
95	20230612	194800	629199480	9240	9240	9240	9240	0
96	20230612	194700	629199480	9240	9240	9240	9240	0
97	20230612	194600	629199480	9240	9240	9240	9240	0
98	20230612	194500	629199480	9240	9240	9240	9240	0
99	20230612	194400	629199480	9240	9240	9240	9240	0
100	20230612	194300	629199480	9240	9240	9240	9240	0
101	20230612	194200	629199480	9240	9240	9240	9240	0
102	20230612	194100	629199480	9240	9240	9240	9240	0
103	20230612	194000	629199480	9240	9240	9240	9240	0
104	20230612	193900	629199480	9240	9240	9240	9240	0
105	20230612	193800	629199480	9240	9240	9240	9240	0
106	20230612	193700	629199480	9240	9240	9240	9240	0
107	20230612	193600	629199480	9240	9240	9240	9240	0
108	20230612	193500	629199480	9240	9240	9240	9240	0
109	20230612	193400	629199480	9240	9240	9240	9240	0
110	20230612	193300	629199480	9240	9240	9240	9240	0
111	20230612	193200	629199480	9240	9240	9240	9240	0
112	20230612	193100	629199480	9240	9240	9240	9240	0
113	20230612	193000	629199480	9240	9240	9240	9240	0
114	20230612	192900	629199480	9240	9240	9240	9240	0
115	20230612	192800	629199480	9240	9240	9240	9240	0
116	20230612	192700	629199480	9240	9240	9240	9240	0
117	20230612	192600	629199480	9240	9240	9240	9240	0
118	20230612	192500	629199480	9240	9240	9240	9240	0
119	20230612	192400	629199480	9240	9240	9240	9240	0
120	20230612	192300	629199480	9240	9240	9240	9240	0
121	20230612	192200	629199480	9240	9240	9240	9240	0
122	20230612	192100	629199480	9240	9240	9240	9240	5798
123	20230612	192000	629199480	9240	9240	9240	9240	0
124	20230612	191900	629199480	9240	9240	9240	9240	0
125	20230612	191800	629199480	9240	9240	9240	9240	0
126	20230612	191700	629199480	9240	9240	9240	9240	0
127	20230612	191600	629199480	9240	9240	9240	9240	0
128	20230612	191500	629199480	9240	9240	9240	9240	0
129	20230612	191400	629199480	9240	9240	9240	9240	0
130	20230612	191300	629199480	9240	9240	9240	9240	0
131	20230612	191200	629199480	9240	9240	9240	9240	0
132	20230612	191100	629199480	9240	9240	9240	9240	0
133	20230612	191000	629199480	9240	9240	9240	9240	0
134	20230612	190900	629199480	9240	9240	9240	9240	0
135	20230612	190800	629199480	9240	9240	9240	9240	0
136	20230612	190700	629199480	9240	9240	9240	9240	0
137	20230612	190600	629199480	9240	9240	9240	9240	0
138	20230612	190500	629199480	9240	9240	9240	9240	0
139	20230612	190400	629199480	9240	9240	9240	9240	0
140	20230612	190300	629199480	9240	9240	9240	9240	0
141	20230612	190200	629199480	9240	9240	9240	9240	0
142	20230612	190100	629199480	9240	9240	9240	9240	0
143	20230612	190000	629199480	9240	9240	9240	9240	0
144	20230612	185900	629199480	9240	9240	9240	9240	0
145	20230612	185800	629199480	9240	9240	9240	9240	0
146	20230612	185700	629199480	9240	9240	9240	9240	0
147	20230612	185600	629199480	9240	9240	9240	9240	0
148	20230612	185500	629199480	9240	9240	9240	9240	0
149	20230612	185400	629199480	9240	9240	9240	9240	0
150	20230612	185300	629199480	9240	9240	9240	9240	0
151	20230612	185200	629199480	9240	9240	9240	9240	0
152	20230612	185100	629199480	9240	9240	9240	9240	5798
153	20230612	185000	629199480	9240	9240	9240	9240	0
154	20230612	184900	629199480	9240	9240	9240	9240	0
155	20230612	184800	629199480	9240	9240	9240	9240	0
156	20230612	184700	629199480	9240	9240	9240	9240	0
157	20230612	184600	629199480	9240	9240	9240	9240	0
158	20230612	184500	629199480	9240	9240	9240	9240	0
159	20230612	184400	629199480	9240	9240	9240	9240	0
160	20230612	184300	629199480	9240	9240	9240	9240	0
161	20230612	184200	629199480	9240	9240	9240	9240	0
162	20230612	184100	629199480	9240	9240	9240	9240	0
163	20230612	184000	629199480	9240	9240	9240	9240	0
164	20230612	183900	629199480	9240	9240	9240	9240	0
165	20230612	183800	629199480	9240	9240	9240	9240	0
166	20230612	183700	629199480	9240	9240	9240	9240	0
167	20230612	183600	629199480	9240	9240	9240	9240	0
168	20230612	183500	629199480	9240	9240	9240	9240	0
169	20230612	183400	629199480	9240	9240	9240	9240	0
170	20230612	183300	629199480	9240	9240	9240	9240	0
171	20230612	183200	629199480	9240	9240	9240	9240	0
172	20230612	183100	629199480	9240	9240	9240	9240	0
173	20230612	183000	629199480	9240	9240	9240	9240	0
174	20230612	182900	629199480	9240	9240	9240	9240	0
175	20230612	182800	629199480	9240	9240	9240	9240	0
176	20230612	182700	629199480	9240	9240	9240	9240	0
177	20230612	182600	629199480	9240	9240	9240	9240	0
178	20230612	182500	629199480	9240	9240	9240	9240	0
179	20230612	182400	629199480	9240	9240	9240	9240	0
180	20230612	182300	629199480	9240	9240	9240	9240	0
181	20230612	182200	629199480	9240	9240	9240	9240	0
182	20230612	182100	629199480	9240	9240	9240	9240	5798
183	20230612	182000	629199480	9240	9240	9240	9240	0
184	20230612	181900	629199480	9240	9240	9240	9240	0
185	20230612	181800	629199480	9240	9240	9240	9240	0
186	20230612	181700	629199480	9240	9240	9240	9240	0
187	20230612	181600	629199480	9240	9240	9240	9240	0
188	20230612	181500	629199480	9240	9240	9240	9240	0
189	20230612	181400	629199480	9240	9240	9240	9240	0
190	20230612	181300	629199480	9240	9240	9240	9240	0
191	20230612	181200	629199480	9240	9240	9240	9240	0
192	20230612	181100	629199480	9240	9240	9240	9240	0
193	20230612	181000	629199480	9240	9240	9240	9240	0
194	20230612	180900	629199480	9240	9240	9240	9240	0
195	20230612	180800	629199480	9240	9240	9240	9240	0
196	20230612	180700	629199480	9240	9240	9240	9240	0
197	20230612	180600	629199480	9240	9240	9240	9240	0
198	20230612	180500	629199480	9240	9240	9240	9240	0
199	20230612	180400	629199480	9240	9240	9240	9240	0
200	20230612	180300	629199480	9240	9240	9240	9240	0
201	20230612	180200	629199480	9240	9240	9240	9240	0
202	20230612	180100	629199480	9240	9240	9240	9240	0
203	20230612	180000	629199480	9240	9240	9240	9240	0
204	20230612	175900	629199480	9240	9240	9240	9240	0
205	20230612	175800	629199480	9240	9240	9240	9240	0
206	20230612	175700	629199480	9240	9240	9240	9240	0
207	20230612	175600	629199480	9240	9240	9240	9240	0
208	20230612	175500	629199480	9240	9240	9240	9240	0
209	20230612	175400	629199480	9240	9240	9240	9240	0
210	20230612	175300	629199480	9240	9240	9240	9240	0
211	20230612	175200	629199480	9240	9240	9240	9240	0
212	20230612	175100	629199480	9240	9240	9240	9240	5798
213	20230612	175000	629199480	9240	9240	9240	9240	0
214	20230612	174900	629199480	9240	9240	9240	9240	0
215	20230612	174800	629199480	9240	9240	9240	9240	0
216	20230612	174700	629199480	9240	9240	9240	9240	0
217	20230612	174600	629199480	9240	9240	9240	9240	0
218	20230612	174500	629199480	9240	9240	9240	9240	0
219	20230612	174400	629199480	9240	9240	9240	9240	0
220	20230612	174300	629199480	9240	9240	9240	9240	0
221	20230612	174200	629199480	9240	9240	9240	9240	0
222	20230612	174100	629199480	9240	9240	9240	9240	0
223	20230612	174000	629199480	9240	9240	9240	9240	0
224	20230612	173900	629199480	9240	9240	9240	9240	0
225	20230612	173800	629199480	9240	9240	9240	9240	0
226	20230612	173700	629199480	9240	9240	9240	9240	0
227	20230612	173600	629199480	9240	9240	9240	9240	0
228	20230612	173500	629199480	9240	9240	9240	9240	0
229	20230612	173400	629199480	9240	9240	9240	9240	0
230	20230612	173300	629199480	9240	9240	9240	9240	0
231	20230612	173200	629199480	9240	9240	9240	9240	0
232	20230612	173100	629199480	9240	9240	9240	9240	0
233	20230612	173000	629199480	9240	9240	9240	9240	0
234	20230612	172900	629199480	9240	9240	9240	9240	0
235	20230612	172800	629199480	9240	9240	9240	9240	0
236	20230612	172700	629199480	9240	9240	9240	9240	0
237	20230612	172600	629199480	9240	9240	9240	9240	0
238	20230612	172500	629199480	9240	9240	9240	9240	0
239	20230612	172400	629199480	9240	9240	9240	9240	0
240	20230612	172300	629199480	9240	9240	9240	9240	0
241	20230612	172200	629199480	9240	9240	9240	9240	0
242	20230612	172100	629199480	9240	9240	9240	9240	5798
243	20230612	172000	629199480	9240	9240	9240	9240	0
244	20230612	171900	629199480	9240	9240	9240	9240	0
245	20230612	171800	629199480	9240	9240	9240	9240	0
246	20230612	171700	629199480	9240	9240	9240	9240	0
247	20230612	171600	629199480	9240	9240	9240	9240	0
248	20230612	171500	629199480	9240	9240	9240	9240	0
249	20230612	171400	629199480	9240	9240	9240	9240	0
250	20230612	171300	629199480	9240	9240	9240	9240	0
251	20230612	171200	629199480	9240	9240	9240	9240	0
252	20230612	171100	629199480	9240	9240	9240	9240	0
253	20230612	171000	629199480	9240	9240	9240	9240	0
254	20230612	170900	629199480	9240	9240	9240	9240	0
255	20230612	170800	629199480	9240	9240	9240	9240	0
256	20230612	170700	629199480	9240	9240	9240	9240	0
257	20230612	170600	629199480	9240	9240	9240	9240	0
258	20230612	170500	629199480	9240	9240	9240	9240	0
259	20230612	170400	629199480	9240	9240	9240	9240	0
260	20230612	170300	629199480	9240	9240	9240	9240	0
261	20230612	170200	629199480	9240	9240	9240	9240	0
262	20230612	170100	629199480	9240	9240	9240	9240	0
263	20230612	170000	629199480	9240	9240	9240	9240	0
264	20230612	165900	629199480	9240	9240	9240	9240	0
265	20230612	165800	629199480	9240	9240	9240	9240	0
266	20230612	165700	629199480	9240	9240	9240	9240	0
267	20230612	165600	629199480	9240	9240	9240	9240	0
268	20230612	165500	629199480	9240	9240	9240	9240	0
269	20230612	165400	629199480	9240	9240	9240	9240	0
270	20230612	165300	629199480	9240	9240	9240	9240	0
271	20230612	165200	629199480	9240	9240	9240	9240	0
272	20230612	165100	629199480	9240	9240	9240	9240	5798
273	20230612	165000	629199480	9240	9240	9240	9240	0
274	20230612	164900	629199480	9240	9240	9240	9240	0
275	20230612	164800	629199480	9240	9240	9240	9240	0
276	20230612	164700	629199480	9240	9240	9240	9240	0
277	20230612	164600	629199480	9240	9240	9240	9240	0
278	20230612	164500	629199480	9240	9240	9240	9240	0
279	20230612	164400	629199480	9240	9240	9240	9240	0
280	20230612	164300	629199480	9240	9240	9240	9240	0
281	20230612	164200	629199480	9240	9240	9240	9240	0
282	20230612	164100	629199480	9240	9240	9240	9240	0
283	20230612	164000	629199480	9240	9240	9240	9240	0
284	20230612	163900	629199480	9240	9240	9240	9240	0
285	20230612	163800	629199480	9240	9240	9240	9240	0
286	20230612	163700	629199480	9240	9240	9240	9240	0
287	20230612	163600	629199480	9240	9240	9240	9240	0
288	20230612	163500	629199480	9240	9240	9240	9240	0
289	20230612	163400	629199480	9240	9240	9240	9240	0
290	20230612	163300	629199480	9240	9240	9240	9240	0
291	20230612	163200	629199480	9240	9240	9240	9240	0
292	20230612	163100	629199480	9240	9240	9240	9240	0
293	20230612	163000	629199480	9240	9240	9240	9240	0
294	20230612	162900	629199480	9240	9240	9240	9240	0
295	20230612	162800	629199480	9240	9240	9240	9240	0
296	20230612	162700	629199480	9240	9240	9240	9240	0
297	20230612	162600	629199480	9240	9240	9240	9240	0
298	20230612	162500	629199480	9240	9240	9240	9240	0
299	20230612	162400	629199480	9240	9240	9240	9240	0
300	20230612	162300	629199480	9240	9240	9240	9240	0
301	20230612	162200	629199480	9240	9240	9240	9240	0
302	20230612	162100	629199480	9240	9240	9240	9240	5798
303	20230612	162000	629199480	9240	9240	9240	9240	0
304	20230612	161900	629199480	9240	9240	9240	9240	0
305	20230612	161800	629199480	9240	9240	9240	9240	0
306	20230612	161700	629199480	9240	9240	9240	9240	0
307	20230612	161600	629199480	9240	9240	9240	9240	0
308	20230612	161500	629199480	9240	9240	9240	9240	0
309	20230612	161400	629199480	9240	9240	9240	9240	0
310	20230612	161300	629199480	9240	9240	9240	9240	0
311	20230612	161200	629199480	9240	9240	9240	9240	0
312	20230612	161100	629199480	9240	9240	9240	9240	0
313	20230612	161000	629199480	9240	9240	9240	9240	0
314	20230612	160900	629199480	9240	9240	9240	9240	0
315	20230612	160800	629199480	9240	9240	9240	9240	0
316	20230612	160700	629199480	9240	9240	9240	9240	0
317	20230612	160600	629199480	9240	9240	9240	9240	0
318	20230612	160500	629199480	9240	9240	9240	9240	0
319	20230612	160400	629199480	9240	9240	9240	9240	0
320	20230612	160300	629199480	9240	9240	9240	9240	0
321	20230612	160200	629199480	9240	9240	9240	9240	0
322	20230612	160100	629199480	9240	9240	9240	9240	0
323	20230612	160000	629199480	9240	9240	9240	9240	0
324	20230612	155900	629199480	9240	9240	9240	9240	0
325	20230612	155800	629199480	9240	9240	9240	9240	0
326	20230612	155700	629199480	9240	9240	9240	9240	0
327	20230612	155600	629199480	9240	9240	9240	9240	0
328	20230612	155500	629199480	9240	9240	9240	9240	0
329	20230612	155400	629199480	9240	9240	9240	9240	0
330	20230612	155300	629199480	9240	9240	9240	9240	0
331	20230612	155200	629199480	9240	9240	9240	9240	0
332	20230612	155100	629199480	9240	9240	9240	9240	5798
333	20230612	155000	629199480	9240	9240	9240	9240	0
334	20230612	154900	629199480	9240	9240	9240	9240	0
335	20230612	154800	629199480	9240	9240	9240	9240	0
336	20230612	154700	629199480	9240	9240	9240	9240	0
337	20230612	154600	629199480	9240	9240	9240	9240	0
338	20230612	154500	629199480	9240	9240	9240	9240	0
339	20230612	154400	629199480	9240	9240	9240	9240	0
340	20230612	154300	629199480	9240	9240	9240	9240	0
341	20230612	154200	629199480	9240	9240	9240	9240	0
342	20230612	154100	629199480	9240	9240	9240	9240	0
343	20230612	154000	629199480	9240	9240	9240	9240	0
344	20230612	153900	629199480	9240	9240	9240	9240	0
345	20230612	153800	629199480	9240	9240	9240	9240	0
346	20230612	153700	629199480	9240	9240	9240	9240	0
347	20230612	153600	629199480	9240	9240	9240	9240	0
348	20230612	153500	629199480	9240	9240	9240	9240	0
349	20230612	153400	629199480	9240	9240	9240	9240	0
350	20230612	153300	629199480	9240	9240	9240	9240	0
351	20230612	153200	629199480	9240	9240	9240	9240	0
352	20230612	153100	629199480	9240	9240	9240	9240	0
353	20230612	153000	629199480	9240	9240	9240	9240	5798
354	20230612	152900	575625960	9170	9170	9170	9170	0
355	20230612	152800	575625960	9170	9170	9170	9170	0
356	20230612	152700	575625960	9170	9170	9170	9170	0
357	20230612	152600	575625960	9170	9170	9170	9170	0
358	20230612	152500	575625960	9170	9170	9170	9170	0
359	20230612	152400	575625960	9170	9170	9170	9170	0
360	20230612	152300	575625960	9170	9170	9170	9170	0
361	20230612	152200	575625960	9170	9170	9170	9170	0
362	20230612	152100	575625960	9170	9170	9170	9170	0
363	20230612	152000	575625960	9170	9170	9170	9170	0
364	20230612	151900	575625960	9170	9140	9170	9140	247
365	20230612	151800	573362360	9140	9140	9140	9140	0
366	20230612	151700	573362360	9140	9140	9150	9140	859
367	20230612	151600	565511090	9150	9150	9150	9140	427
368	20230612	151500	561606100	9150	9150	9150	9150	286
369	20230612	151400	558989200	9150	9160	9160	9150	154
370	20230612	151300	557578680	9160	9150	9160	9150	146
371	20230612	151200	556242320	9150	9150	9150	9150	867
372	20230612	151100	548309270	9160	9150	9160	9150	119
373	20230612	151000	547219350	9150	9150	9150	9150	100
374	20230612	150900	546304350	9150	9150	9150	9150	0
375	20230612	150800	546304350	9150	9150	9150	9150	0
376	20230612	150700	546304350	9150	9150	9150	9150	10
377	20230612	150600	546212850	9150	9150	9150	9150	0
378	20230612	150500	546212850	9150	9150	9150	9150	0
379	20230612	150400	546212850	9150	9160	9160	9150	113
380	20230612	150300	545178300	9160	9150	9160	9150	101
381	20230612	150200	544253150	9150	9150	9150	9150	0
382	20230612	150100	544253150	9150	9150	9150	9150	1
383	20230612	150000	544244000	9150	9150	9150	9150	20
384	20230612	145900	544061000	9140	9160	9160	9140	586
385	20230612	145800	538701880	9160	9160	9160	9160	0
386	20230612	145700	538701880	9160	9160	9160	9160	0
387	20230612	145600	538701880	9160	9160	9160	9160	2
388	20230612	145500	538683560	9140	9140	9140	9140	0
389	20230612	145400	538683560	9140	9140	9140	9140	0
390	20230612	145300	538683560	9140	9140	9140	9140	0
391	20230612	145200	538683560	9140	9150	9150	9140	50
392	20230612	145100	538226420	9140	9140	9140	9140	0
393	20230612	145000	538226420	9140	9140	9140	9140	0
394	20230612	144900	538226420	9140	9150	9150	9140	51
395	20230612	144800	537760180	9150	9150	9150	9150	0
396	20230612	144700	537760180	9150	9150	9150	9150	0
397	20230612	144600	537760180	9150	9140	9150	9140	399
398	20230612	144500	534112310	9140	9150	9150	9140	759
399	20230612	144400	527173060	9150	9150	9150	9150	0
400	20230612	144300	527173060	9150	9150	9150	9150	35
401	20230612	144200	526852810	9150	9150	9150	9150	332
402	20230612	144100	523815010	9160	9160	9160	9160	1
403	20230612	144000	523805850	9160	9160	9160	9160	0
404	20230612	143900	523805850	9160	9160	9160	9160	2
405	20230612	143800	523787530	9150	9150	9150	9150	5
406	20230612	143700	523741780	9160	9160	9160	9160	1
407	20230612	143600	523732620	9150	9150	9150	9150	0
408	20230612	143500	523732620	9150	9150	9150	9150	0
409	20230612	143400	523732620	9150	9150	9150	9150	0
410	20230612	143300	523732620	9150	9150	9150	9150	0
411	20230612	143200	523732620	9150	9150	9150	9150	0
412	20230612	143100	523732620	9150	9150	9150	9150	149
413	20230612	143000	522369270	9150	9150	9150	9150	67
414	20230612	142900	521756220	9150	9150	9150	9150	0
415	20230612	142800	521756220	9150	9160	9160	9150	221
416	20230612	142700	519732840	9160	9160	9160	9160	10
417	20230612	142600	519641240	9170	9170	9170	9170	0
418	20230612	142500	519641240	9170	9170	9170	9170	0
419	20230612	142400	519641240	9170	9170	9170	9170	0
420	20230612	142300	519641240	9170	9170	9170	9170	0
421	20230612	142200	519641240	9170	9170	9170	9170	0
422	20230612	142100	519641240	9170	9170	9170	9170	25
423	20230612	142000	519411990	9170	9170	9170	9170	0
424	20230612	141900	519411990	9170	9170	9170	9170	4
425	20230612	141800	519375310	9180	9180	9180	9180	0
426	20230612	141700	519375310	9180	9180	9180	9180	1
427	20230612	141600	519366130	9160	9160	9160	9160	6
428	20230612	141500	519311170	9160	9160	9160	9160	0
429	20230612	141400	519311170	9160	9160	9160	9160	0
430	20230612	141300	519311170	9160	9160	9160	9160	9
431	20230612	141200	519228730	9160	9160	9160	9160	0
432	20230612	141100	519228730	9160	9160	9160	9160	0
433	20230612	141000	519228730	9160	9160	9160	9160	0
434	20230612	140900	519228730	9160	9160	9160	9160	0
435	20230612	140800	519228730	9160	9170	9170	9160	116
436	20230612	140700	518165060	9170	9170	9170	9170	334
437	20230612	140600	515102280	9170	9170	9170	9170	0
438	20230612	140500	515102280	9170	9170	9170	9170	33
439	20230612	140400	514799670	9170	9170	9170	9170	2
440	20230612	140300	514781330	9170	9180	9180	9170	416
441	20230612	140200	510966600	9170	9170	9170	9170	1
442	20230612	140100	510957430	9190	9190	9190	9190	0
443	20230612	140000	510957430	9190	9190	9190	9190	11
444	20230612	135900	510856340	9170	9170	9170	9170	0
445	20230612	135800	510856340	9170	9170	9170	9170	100
446	20230612	135700	509939340	9180	9180	9180	9180	2
447	20230612	135600	509920980	9180	9180	9180	9170	70
448	20230612	135500	509278430	9180	9180	9180	9180	0
449	20230612	135400	509278430	9180	9180	9180	9180	25
450	20230612	135300	509048930	9170	9170	9170	9170	0
451	20230612	135200	509048930	9170	9170	9170	9170	0
452	20230612	135100	509048930	9170	9170	9170	9170	2
453	20230612	135000	509030590	9180	9180	9180	9180	10
454	20230612	134900	508938790	9180	9180	9180	9180	50
455	20230612	134800	508479790	9180	9180	9180	9180	0
456	20230612	134700	508479790	9180	9180	9180	9180	0
457	20230612	134600	508479790	9180	9180	9180	9180	0
458	20230612	134500	508479790	9180	9180	9180	9180	0
459	20230612	134400	508479790	9180	9180	9180	9180	0
460	20230612	134300	508479790	9180	9130	9180	9130	173
461	20230612	134200	506900250	9130	9150	9150	9130	55
462	20230612	134100	506398070	9130	9130	9130	9130	0
463	20230612	134000	506398070	9130	9130	9130	9130	0
464	20230612	133900	506398070	9130	9130	9130	9130	0
465	20230612	133800	506398070	9130	9130	9130	9130	180
466	20230612	133700	504754670	9140	9140	9140	9140	0
467	20230612	133600	504754670	9140	9140	9140	9140	74
468	20230612	133500	504078310	9140	9140	9140	9140	0
469	20230612	133400	504078310	9140	9140	9140	9140	55
470	20230612	133300	503575610	9130	9130	9130	9130	0
471	20230612	133200	503575610	9130	9130	9130	9130	11
472	20230612	133100	503475180	9120	9120	9120	9120	0
473	20230612	133000	503475180	9120	9150	9150	9120	1676
474	20230612	132900	488170210	9170	9170	9170	9170	0
475	20230612	132800	488170210	9170	9170	9170	9170	0
476	20230612	132700	488170210	9170	9170	9170	9170	10
477	20230612	132600	488078510	9170	9170	9170	9170	0
478	20230612	132500	488078510	9170	9170	9170	9170	8
479	20230612	132400	488005150	9170	9170	9170	9170	0
480	20230612	132300	488005150	9170	9170	9170	9170	0
481	20230612	132200	488005150	9170	9170	9170	9170	0
482	20230612	132100	488005150	9170	9170	9170	9170	207
483	20230612	132000	486106960	9150	9150	9150	9150	0
484	20230612	131900	486106960	9150	9150	9150	9150	0
485	20230612	131800	486106960	9150	9150	9150	9150	0
486	20230612	131700	486106960	9150	9150	9150	9150	0
487	20230612	131600	486106960	9150	9150	9150	9150	0
488	20230612	131500	486106960	9150	9150	9150	9150	0
489	20230612	131400	486106960	9150	9150	9150	9150	0
490	20230612	131300	486106960	9150	9150	9150	9150	0
491	20230612	131200	486106960	9150	9160	9160	9150	39
492	20230612	131100	485749850	9170	9170	9170	9170	0
493	20230612	131000	485749850	9170	9170	9170	9170	0
494	20230612	130900	485749850	9170	9170	9170	9170	0
495	20230612	130800	485749850	9170	9170	9170	9170	0
496	20230612	130700	485749850	9170	9170	9170	9170	0
497	20230612	130600	485749850	9170	9170	9170	9170	2
498	20230612	130500	485731510	9170	9170	9170	9170	78
499	20230612	130400	485016250	9160	9160	9160	9160	0
500	20230612	130300	485016250	9160	9160	9160	9160	0
501	20230612	130200	485016250	9160	9160	9160	9160	0
502	20230612	130100	485016250	9160	9160	9160	9160	0
503	20230612	130000	485016250	9160	9160	9160	9160	0
504	20230612	125900	485016250	9160	9160	9160	9160	30
505	20230612	125800	484741450	9160	9160	9160	9160	0
506	20230612	125700	484741450	9160	9160	9160	9160	1
507	20230612	125600	484732290	9160	9160	9160	9160	0
508	20230612	125500	484732290	9160	9160	9160	9160	9
509	20230612	125400	484649850	9160	9160	9160	9160	0
510	20230612	125300	484649850	9160	9160	9160	9160	0
511	20230612	125200	484649850	9160	9160	9160	9160	0
512	20230612	125100	484649850	9160	9160	9160	9160	315
513	20230612	125000	481764450	9180	9190	9190	9180	1394
514	20230612	124900	468965310	9190	9190	9190	9190	0
515	20230612	124800	468965310	9190	9190	9190	9190	557
516	20230612	124700	463846480	9200	9200	9200	9200	0
517	20230612	124600	463846480	9200	9200	9200	9200	8
518	20230612	124500	463772880	9220	9220	9220	9220	0
519	20230612	124400	463772880	9220	9220	9220	9220	20
520	20230612	124300	463588480	9190	9200	9200	9190	84
521	20230612	124200	462816510	9190	9200	9200	9190	569
522	20230612	124100	457584840	9200	9200	9200	9200	12
523	20230612	124000	457474440	9200	9200	9200	9200	0
524	20230612	123900	457474440	9200	9200	9200	9200	572
525	20230612	123800	452212040	9200	9200	9200	9200	2
526	20230612	123700	452193640	9200	9200	9200	9200	0
527	20230612	123600	452193640	9200	9200	9200	9200	0
528	20230612	123500	452193640	9200	9200	9200	9200	0
529	20230612	123400	452193640	9200	9200	9200	9200	2
530	20230612	123300	452175240	9200	9200	9200	9200	1
531	20230612	123200	452166040	9200	9200	9200	9200	11
532	20230612	123100	452064840	9200	9200	9200	9200	4
533	20230612	123000	452028040	9190	9190	9190	9190	0
534	20230612	122900	452028040	9190	9190	9190	9190	0
535	20230612	122800	452028040	9190	9200	9200	9190	16
536	20230612	122700	451880880	9200	9200	9200	9200	0
537	20230612	122600	451880880	9200	9200	9200	9200	0
538	20230612	122500	451880880	9200	9200	9200	9200	0
539	20230612	122400	451880880	9200	9200	9200	9200	50
540	20230612	122300	451420880	9200	9200	9200	9200	0
541	20230612	122200	451420880	9200	9200	9200	9200	5
542	20230612	122100	451374880	9220	9220	9220	9220	8
543	20230612	122000	451301120	9220	9190	9220	9190	207
544	20230612	121900	449394230	9180	9180	9180	9180	32
545	20230612	121800	449100470	9180	9180	9180	9180	1
546	20230612	121700	449091290	9180	9180	9180	9180	0
547	20230612	121600	449091290	9180	9180	9180	9180	0
548	20230612	121500	449091290	9180	9180	9180	9180	0
549	20230612	121400	449091290	9180	9180	9180	9180	0
550	20230612	121300	449091290	9180	9180	9180	9180	50
551	20230612	121200	448632290	9240	9240	9240	9240	0
552	20230612	121100	448632290	9240	9240	9240	9240	0
553	20230612	121000	448632290	9240	9240	9240	9240	40
554	20230612	120900	448262690	9240	9240	9240	9240	0
555	20230612	120800	448262690	9240	9240	9240	9240	0
556	20230612	120700	448262690	9240	9240	9240	9240	1
557	20230612	120600	448253450	9180	9180	9180	9180	0
558	20230612	120500	448253450	9180	9180	9180	9180	0
559	20230612	120400	448253450	9180	9180	9180	9180	0
560	20230612	120300	448253450	9180	9180	9180	9180	0
561	20230612	120200	448253450	9180	9180	9180	9180	32
562	20230612	120100	447959690	9180	9180	9180	9180	0
563	20230612	120000	447959690	9180	9210	9210	9180	227
564	20230612	115900	445873310	9200	9200	9200	9200	0
565	20230612	115800	445873310	9200	9200	9200	9200	0
566	20230612	115700	445873310	9200	9200	9200	9200	0
567	20230612	115600	445873310	9200	9200	9200	9200	1
568	20230612	115500	445864110	9240	9240	9240	9240	0
569	20230612	115400	445864110	9240	9230	9240	9200	39
570	20230612	115300	445504500	9230	9230	9230	9230	0
571	20230612	115200	445504500	9230	9230	9230	9230	1
572	20230612	115100	445495270	9190	9190	9190	9190	0
573	20230612	115000	445495270	9190	9190	9190	9190	2
574	20230612	114900	445476890	9190	9190	9190	9190	0
575	20230612	114800	445476890	9190	9190	9190	9190	0
576	20230612	114700	445476890	9190	9190	9190	9190	3
577	20230612	114600	445449320	9190	9190	9190	9190	1
578	20230612	114500	445440130	9190	9190	9190	9190	0
579	20230612	114400	445440130	9190	9190	9190	9190	7
580	20230612	114300	445375800	9190	9190	9190	9190	0
581	20230612	114200	445375800	9190	9220	9220	9190	9
582	20230612	114100	445293000	9190	9190	9190	9190	660
583	20230612	114000	439227600	9190	9190	9190	9190	326
584	20230612	113900	436231660	9190	9190	9190	9190	21
585	20230612	113800	436038670	9130	9160	9190	9100	2218
586	20230612	113700	415767520	9160	9170	9170	9160	867
587	20230612	113600	407823090	9170	9190	9190	9170	437
588	20230612	113500	403811350	9180	9180	9190	9180	19
589	20230612	113400	403636900	9180	9180	9180	9180	200
590	20230612	113300	401800900	9180	9180	9180	9180	0
591	20230612	113200	401800900	9180	9180	9180	9180	0
592	20230612	113100	401800900	9180	9190	9200	9180	141
593	20230612	113000	400505340	9190	9190	9190	9190	1036
594	20230612	112900	390984500	9200	9210	9210	9200	569
595	20230612	112800	385747320	9210	9210	9210	9210	0
596	20230612	112700	385747320	9210	9210	9210	9210	1040
597	20230612	112600	376168920	9210	9210	9210	9210	10
598	20230612	112500	376076820	9220	9220	9220	9220	552
599	20230612	112400	370987380	9220	9220	9220	9220	1
600	20230612	112300	370978160	9210	9210	9210	9210	145
601	20230612	112200	369642710	9220	9220	9220	9220	0
602	20230612	112100	369642710	9220	9220	9220	9220	4
603	20230612	112000	369605830	9220	9230	9230	9210	1852
604	20230612	111900	352530290	9230	9240	9240	9230	45
605	20230612	111800	352114910	9240	9240	9240	9240	0
606	20230612	111700	352114910	9240	9240	9240	9240	0
607	20230612	111600	352114910	9240	9240	9240	9240	0
608	20230612	111500	352114910	9240	9240	9240	9240	0
609	20230612	111400	352114910	9240	9240	9240	9240	0
610	20230612	111300	352114910	9240	9240	9240	9240	0
611	20230612	111200	352114910	9240	9240	9240	9240	0
612	20230612	111100	352114910	9240	9240	9240	9240	0
613	20230612	111000	352114910	9240	9240	9240	9240	0
614	20230612	110900	352114910	9240	9240	9240	9240	0
615	20230612	110800	352114910	9240	9240	9240	9240	3
616	20230612	110700	352087190	9230	9230	9230	9230	89
617	20230612	110600	351265720	9230	9240	9240	9230	1036
618	20230612	110500	341698380	9240	9240	9240	9240	105
619	20230612	110400	340728180	9240	9250	9250	9240	1466
620	20230612	110300	327180600	9250	9280	9280	9250	7
621	20230612	110200	327115790	9280	9280	9280	9280	0
622	20230612	110100	327115790	9280	9280	9280	9280	0
623	20230612	110000	327115790	9280	9280	9280	9280	1
624	20230612	105900	327106510	9240	9240	9240	9240	0
625	20230612	105800	327106510	9240	9240	9240	9240	0
626	20230612	105700	327106510	9240	9240	9240	9240	0
627	20230612	105600	327106510	9240	9240	9240	9240	8
628	20230612	105500	327032590	9230	9230	9230	9230	0
629	20230612	105400	327032590	9230	9230	9230	9230	0
630	20230612	105300	327032590	9230	9230	9230	9230	0
631	20230612	105200	327032590	9230	9230	9230	9230	0
632	20230612	105100	327032590	9230	9230	9230	9230	0
633	20230612	105000	327032590	9230	9230	9230	9230	0
634	20230612	104900	327032590	9230	9230	9230	9230	0
635	20230612	104800	327032590	9230	9230	9230	9230	326
636	20230612	104700	324023610	9230	9230	9230	9230	0
637	20230612	104600	324023610	9230	9230	9230	9230	1
638	20230612	104500	324014380	9230	9250	9250	9230	190
639	20230612	104400	322259150	9240	9240	9240	9240	115
640	20230612	104300	321196550	9230	9250	9250	9230	2088
641	20230612	104200	301901590	9250	9250	9250	9250	1
642	20230612	104100	301892340	9240	9240	9240	9240	0
643	20230612	104000	301892340	9240	9240	9240	9240	0
644	20230612	103900	301892340	9240	9240	9240	9240	130
645	20230612	103800	300691140	9250	9240	9250	9240	55
646	20230612	103700	300182680	9240	9240	9240	9240	6
647	20230612	103600	300127240	9240	9250	9250	9240	2009
648	20230612	103500	281554040	9250	9290	9290	9250	2015
649	20230612	103400	262879460	9290	9290	9290	9290	0
650	20230612	103300	262879460	9290	9290	9290	9290	102
651	20230612	103200	261931880	9290	9290	9290	9290	1
652	20230612	103100	261922590	9290	9290	9290	9290	0
653	20230612	103000	261922590	9290	9290	9290	9290	24
654	20230612	102900	261699630	9290	9290	9290	9290	8
655	20230612	102800	261625310	9310	9310	9310	9310	0
656	20230612	102700	261625310	9310	9310	9310	9310	0
657	20230612	102600	261625310	9310	9310	9310	9310	0
658	20230612	102500	261625310	9310	9310	9310	9310	0
659	20230612	102400	261625310	9310	9310	9310	9310	0
660	20230612	102300	261625310	9310	9310	9310	9310	0
661	20230612	102200	261625310	9310	9310	9310	9310	0
662	20230612	102100	261625310	9310	9310	9310	9310	1
663	20230612	102000	261616000	9300	9300	9300	9300	1
664	20230612	101900	261606700	9330	9330	9330	9330	10
665	20230612	101800	261513400	9320	9320	9320	9320	60
666	20230612	101700	260954200	9270	9280	9280	9270	180
667	20230612	101600	259284870	9280	9280	9280	9280	1
668	20230612	101500	259275590	9270	9270	9270	9270	0
669	20230612	101400	259275590	9270	9270	9270	9270	532
670	20230612	101300	254343950	9270	9270	9270	9270	163
671	20230612	101200	252832940	9270	9270	9270	9270	70
672	20230612	101100	252184040	9270	9270	9270	9270	41
673	20230612	101000	251803970	9280	9280	9280	9270	440
674	20230612	100900	247720850	9290	9290	9290	9290	0
675	20230612	100800	247720850	9290	9290	9290	9290	79
676	20230612	100700	246986940	9320	9320	9320	9320	0
677	20230612	100600	246986940	9320	9320	9320	9320	0
678	20230612	100500	246986940	9320	9320	9320	9320	0
679	20230612	100400	246986940	9320	9320	9320	9320	0
680	20230612	100300	246986940	9320	9320	9320	9320	851
681	20230612	100200	239055620	9340	9340	9340	9340	0
682	20230612	100100	239055620	9340	9340	9340	9340	20
683	20230612	100000	238868820	9340	9330	9340	9320	650
684	20230612	095900	232807520	9330	9330	9330	9330	6
685	20230612	095800	232751540	9330	9330	9330	9320	130
686	20230612	095700	231538700	9260	9260	9260	9260	0
687	20230612	095600	231538700	9260	9270	9280	9260	289
688	20230612	095500	228861380	9280	9290	9290	9280	3
689	20230612	095400	228833530	9290	9290	9290	9290	1
690	20230612	095300	228824240	9250	9250	9250	9250	0
691	20230612	095200	228824240	9250	9300	9300	9250	1000
692	20230612	095100	219558690	9340	9340	9340	9340	0
693	20230612	095000	219558690	9340	9340	9340	9340	0
694	20230612	094900	219558690	9340	9340	9340	9340	0
695	20230612	094800	219558690	9340	9340	9340	9340	866
696	20230612	094700	211470250	9350	9330	9350	9330	550
697	20230612	094600	206333880	9330	9270	9330	9270	118
698	20230612	094500	205233120	9330	9330	9330	9330	1
699	20230612	094400	205223790	9330	9270	9330	9270	54
700	20230612	094300	204722970	9270	9270	9270	9270	0
701	20230612	094200	204722970	9270	9270	9270	9270	14
702	20230612	094100	204593190	9260	9280	9280	9260	56
703	20230612	094000	204074110	9280	9270	9280	9270	133
704	20230612	093900	202840970	9280	9280	9280	9280	167
705	20230612	093800	201291210	9280	9280	9280	9280	20
706	20230612	093700	201105610	9340	9340	9340	9340	0
707	20230612	093600	201105610	9340	9330	9340	9330	303
708	20230612	093500	198277490	9330	9330	9330	9330	1
709	20230612	093400	198268160	9330	9270	9330	9270	540
710	20230612	093300	193232360	9270	9270	9270	9270	10
711	20230612	093200	193139660	9270	9270	9270	9270	0
712	20230612	093100	193139660	9270	9330	9330	9270	2
713	20230612	093000	193121060	9260	9260	9260	9260	3
714	20230612	092900	193093280	9260	9340	9340	9260	3
715	20230612	092800	193065420	9260	9330	9330	9260	305
716	20230612	092700	190220120	9260	9270	9270	9260	241
717	20230612	092600	187986350	9270	9270	9270	9270	336
718	20230612	092500	184871630	9260	9280	9280	9260	614
719	20230612	092400	179182310	9280	9300	9310	9280	547
720	20230612	092300	174101420	9300	9300	9300	9300	12
721	20230612	092200	173989820	9300	9300	9300	9300	12
722	20230612	092100	173878220	9300	9370	9370	9300	66
723	20230612	092000	173260160	9360	9300	9360	9300	100
724	20230612	091900	172324220	9300	9300	9300	9300	1
725	20230612	091800	172314920	9300	9370	9370	9300	6
726	20230612	091700	172259050	9280	9300	9300	9280	1409
727	20230612	091600	159158520	9370	9310	9370	9300	32
728	20230612	091500	158860730	9300	9380	9380	9300	9
729	20230612	091400	158776390	9380	9320	9380	9300	1094
730	20230612	091300	148586740	9330	9320	9330	9320	457
731	20230612	091200	144323980	9330	9330	9380	9330	570
732	20230612	091100	139005780	9330	9330	9330	9330	166
733	20230612	091000	137457000	9400	9410	9410	9400	31
734	20230612	090900	137165460	9410	9330	9410	9300	4714
735	20230612	090800	93221300	9330	9360	9360	9330	415
736	20230612	090700	89345880	9350	9400	9420	9340	2358
737	20230612	090600	67220400	9410	9460	9460	9410	419
738	20230612	090500	63274960	9460	9490	9490	9460	383
739	20230612	090400	59647640	9490	9470	9490	9470	1277
740	20230612	090300	47545810	9470	9460	9480	9400	417
741	20230612	090200	43595820	9470	9460	9480	9400	598
742	20230612	090100	37957360	9460	9440	9470	9420	714
743	20230612	090000	31212100	9440	9400	9440	9400	2994