KissMeData/354200/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	205700	172608470	7380	7380	7380	7380	331
3	20230612	205600	172608470	7380	7380	7380	7380	0
4	20230612	205500	172608470	7380	7380	7380	7380	0
5	20230612	205400	172608470	7380	7380	7380	7380	0
6	20230612	205300	172608470	7380	7380	7380	7380	0
7	20230612	205200	172608470	7380	7380	7380	7380	0
8	20230612	205100	172608470	7380	7380	7380	7380	0
9	20230612	205000	172608470	7380	7380	7380	7380	0
10	20230612	204900	172608470	7380	7380	7380	7380	0
11	20230612	204800	172608470	7380	7380	7380	7380	0
12	20230612	204700	172608470	7380	7380	7380	7380	0
13	20230612	204600	172608470	7380	7380	7380	7380	0
14	20230612	204500	172608470	7380	7380	7380	7380	0
15	20230612	204400	172608470	7380	7380	7380	7380	0
16	20230612	204300	172608470	7380	7380	7380	7380	0
17	20230612	204200	172608470	7380	7380	7380	7380	0
18	20230612	204100	172608470	7380	7380	7380	7380	0
19	20230612	204000	172608470	7380	7380	7380	7380	0
20	20230612	203900	172608470	7380	7380	7380	7380	0
21	20230612	203800	172608470	7380	7380	7380	7380	0
22	20230612	203700	172608470	7380	7380	7380	7380	0
23	20230612	203600	172608470	7380	7380	7380	7380	0
24	20230612	203500	172608470	7380	7380	7380	7380	0
25	20230612	203400	172608470	7380	7380	7380	7380	0
26	20230612	203300	172608470	7380	7380	7380	7380	0
27	20230612	203200	172608470	7380	7380	7380	7380	0
28	20230612	203100	172608470	7380	7380	7380	7380	0
29	20230612	203000	172608470	7380	7380	7380	7380	0
30	20230612	202900	172608470	7380	7380	7380	7380	0
31	20230612	202800	172608470	7380	7380	7380	7380	0
32	20230612	202700	172608470	7380	7380	7380	7380	331
33	20230612	202600	172608470	7380	7380	7380	7380	0
34	20230612	202500	172608470	7380	7380	7380	7380	0
35	20230612	202400	172608470	7380	7380	7380	7380	0
36	20230612	202300	172608470	7380	7380	7380	7380	0
37	20230612	202200	172608470	7380	7380	7380	7380	0
38	20230612	202100	172608470	7380	7380	7380	7380	0
39	20230612	202000	172608470	7380	7380	7380	7380	0
40	20230612	201900	172608470	7380	7380	7380	7380	0
41	20230612	201800	172608470	7380	7380	7380	7380	0
42	20230612	201700	172608470	7380	7380	7380	7380	0
43	20230612	201600	172608470	7380	7380	7380	7380	0
44	20230612	201500	172608470	7380	7380	7380	7380	0
45	20230612	201400	172608470	7380	7380	7380	7380	0
46	20230612	201300	172608470	7380	7380	7380	7380	0
47	20230612	201200	172608470	7380	7380	7380	7380	0
48	20230612	201100	172608470	7380	7380	7380	7380	0
49	20230612	201000	172608470	7380	7380	7380	7380	0
50	20230612	200900	172608470	7380	7380	7380	7380	0
51	20230612	200800	172608470	7380	7380	7380	7380	0
52	20230612	200700	172608470	7380	7380	7380	7380	0
53	20230612	200600	172608470	7380	7380	7380	7380	0
54	20230612	200500	172608470	7380	7380	7380	7380	0
55	20230612	200400	172608470	7380	7380	7380	7380	0
56	20230612	200300	172608470	7380	7380	7380	7380	0
57	20230612	200200	172608470	7380	7380	7380	7380	0
58	20230612	200100	172608470	7380	7380	7380	7380	0
59	20230612	200000	172608470	7380	7380	7380	7380	0
60	20230612	195900	172608470	7380	7380	7380	7380	0
61	20230612	195800	172608470	7380	7380	7380	7380	0
62	20230612	195700	172608470	7380	7380	7380	7380	331
63	20230612	195600	172608470	7380	7380	7380	7380	0
64	20230612	195500	172608470	7380	7380	7380	7380	0
65	20230612	195400	172608470	7380	7380	7380	7380	0
66	20230612	195300	172608470	7380	7380	7380	7380	0
67	20230612	195200	172608470	7380	7380	7380	7380	0
68	20230612	195100	172608470	7380	7380	7380	7380	0
69	20230612	195000	172608470	7380	7380	7380	7380	0
70	20230612	194900	172608470	7380	7380	7380	7380	0
71	20230612	194800	172608470	7380	7380	7380	7380	0
72	20230612	194700	172608470	7380	7380	7380	7380	0
73	20230612	194600	172608470	7380	7380	7380	7380	0
74	20230612	194500	172608470	7380	7380	7380	7380	0
75	20230612	194400	172608470	7380	7380	7380	7380	0
76	20230612	194300	172608470	7380	7380	7380	7380	0
77	20230612	194200	172608470	7380	7380	7380	7380	0
78	20230612	194100	172608470	7380	7380	7380	7380	0
79	20230612	194000	172608470	7380	7380	7380	7380	0
80	20230612	193900	172608470	7380	7380	7380	7380	0
81	20230612	193800	172608470	7380	7380	7380	7380	0
82	20230612	193700	172608470	7380	7380	7380	7380	0
83	20230612	193600	172608470	7380	7380	7380	7380	0
84	20230612	193500	172608470	7380	7380	7380	7380	0
85	20230612	193400	172608470	7380	7380	7380	7380	0
86	20230612	193300	172608470	7380	7380	7380	7380	0
87	20230612	193200	172608470	7380	7380	7380	7380	0
88	20230612	193100	172608470	7380	7380	7380	7380	0
89	20230612	193000	172608470	7380	7380	7380	7380	0
90	20230612	192900	172608470	7380	7380	7380	7380	0
91	20230612	192800	172608470	7380	7380	7380	7380	0
92	20230612	192700	172608470	7380	7380	7380	7380	331
93	20230612	192600	172608470	7380	7380	7380	7380	0
94	20230612	192500	172608470	7380	7380	7380	7380	0
95	20230612	192400	172608470	7380	7380	7380	7380	0
96	20230612	192300	172608470	7380	7380	7380	7380	0
97	20230612	192200	172608470	7380	7380	7380	7380	0
98	20230612	192100	172608470	7380	7380	7380	7380	0
99	20230612	192000	172608470	7380	7380	7380	7380	0
100	20230612	191900	172608470	7380	7380	7380	7380	0
101	20230612	191800	172608470	7380	7380	7380	7380	0
102	20230612	191700	172608470	7380	7380	7380	7380	0
103	20230612	191600	172608470	7380	7380	7380	7380	0
104	20230612	191500	172608470	7380	7380	7380	7380	0
105	20230612	191400	172608470	7380	7380	7380	7380	0
106	20230612	191300	172608470	7380	7380	7380	7380	0
107	20230612	191200	172608470	7380	7380	7380	7380	0
108	20230612	191100	172608470	7380	7380	7380	7380	0
109	20230612	191000	172608470	7380	7380	7380	7380	0
110	20230612	190900	172608470	7380	7380	7380	7380	0
111	20230612	190800	172608470	7380	7380	7380	7380	0
112	20230612	190700	172608470	7380	7380	7380	7380	0
113	20230612	190600	172608470	7380	7380	7380	7380	0
114	20230612	190500	172608470	7380	7380	7380	7380	0
115	20230612	190400	172608470	7380	7380	7380	7380	0
116	20230612	190300	172608470	7380	7380	7380	7380	0
117	20230612	190200	172608470	7380	7380	7380	7380	0
118	20230612	190100	172608470	7380	7380	7380	7380	0
119	20230612	190000	172608470	7380	7380	7380	7380	0
120	20230612	185900	172608470	7380	7380	7380	7380	0
121	20230612	185800	172608470	7380	7380	7380	7380	0
122	20230612	185700	172608470	7380	7380	7380	7380	331
123	20230612	185600	172608470	7380	7380	7380	7380	0
124	20230612	185500	172608470	7380	7380	7380	7380	0
125	20230612	185400	172608470	7380	7380	7380	7380	0
126	20230612	185300	172608470	7380	7380	7380	7380	0
127	20230612	185200	172608470	7380	7380	7380	7380	0
128	20230612	185100	172608470	7380	7380	7380	7380	0
129	20230612	185000	172608470	7380	7380	7380	7380	0
130	20230612	184900	172608470	7380	7380	7380	7380	0
131	20230612	184800	172608470	7380	7380	7380	7380	0
132	20230612	184700	172608470	7380	7380	7380	7380	0
133	20230612	184600	172608470	7380	7380	7380	7380	0
134	20230612	184500	172608470	7380	7380	7380	7380	0
135	20230612	184400	172608470	7380	7380	7380	7380	0
136	20230612	184300	172608470	7380	7380	7380	7380	0
137	20230612	184200	172608470	7380	7380	7380	7380	0
138	20230612	184100	172608470	7380	7380	7380	7380	0
139	20230612	184000	172608470	7380	7380	7380	7380	0
140	20230612	183900	172608470	7380	7380	7380	7380	0
141	20230612	183800	172608470	7380	7380	7380	7380	0
142	20230612	183700	172608470	7380	7380	7380	7380	0
143	20230612	183600	172608470	7380	7380	7380	7380	0
144	20230612	183500	172608470	7380	7380	7380	7380	0
145	20230612	183400	172608470	7380	7380	7380	7380	0
146	20230612	183300	172608470	7380	7380	7380	7380	0
147	20230612	183200	172608470	7380	7380	7380	7380	0
148	20230612	183100	172608470	7380	7380	7380	7380	0
149	20230612	183000	172608470	7380	7380	7380	7380	0
150	20230612	182900	172608470	7380	7380	7380	7380	0
151	20230612	182800	172608470	7380	7380	7380	7380	0
152	20230612	182700	172608470	7380	7380	7380	7380	331
153	20230612	182600	172608470	7380	7380	7380	7380	0
154	20230612	182500	172608470	7380	7380	7380	7380	0
155	20230612	182400	172608470	7380	7380	7380	7380	0
156	20230612	182300	172608470	7380	7380	7380	7380	0
157	20230612	182200	172608470	7380	7380	7380	7380	0
158	20230612	182100	172608470	7380	7380	7380	7380	0
159	20230612	182000	172608470	7380	7380	7380	7380	0
160	20230612	181900	172608470	7380	7380	7380	7380	0
161	20230612	181800	172608470	7380	7380	7380	7380	0
162	20230612	181700	172608470	7380	7380	7380	7380	0
163	20230612	181600	172608470	7380	7380	7380	7380	0
164	20230612	181500	172608470	7380	7380	7380	7380	0
165	20230612	181400	172608470	7380	7380	7380	7380	0
166	20230612	181300	172608470	7380	7380	7380	7380	0
167	20230612	181200	172608470	7380	7380	7380	7380	0
168	20230612	181100	172608470	7380	7380	7380	7380	0
169	20230612	181000	172608470	7380	7380	7380	7380	0
170	20230612	180900	172608470	7380	7380	7380	7380	0
171	20230612	180800	172608470	7380	7380	7380	7380	0
172	20230612	180700	172608470	7380	7380	7380	7380	0
173	20230612	180600	172608470	7380	7380	7380	7380	0
174	20230612	180500	172608470	7380	7380	7380	7380	0
175	20230612	180400	172608470	7380	7380	7380	7380	0
176	20230612	180300	172608470	7380	7380	7380	7380	0
177	20230612	180200	172608470	7380	7380	7380	7380	0
178	20230612	180100	172608470	7380	7380	7380	7380	0
179	20230612	180000	172608470	7380	7380	7380	7380	0
180	20230612	175900	172608470	7380	7380	7380	7380	0
181	20230612	175800	172608470	7380	7380	7380	7380	0
182	20230612	175700	172608470	7380	7380	7380	7380	331
183	20230612	175600	172608470	7380	7380	7380	7380	0
184	20230612	175500	172608470	7380	7380	7380	7380	0
185	20230612	175400	172608470	7380	7380	7380	7380	0
186	20230612	175300	172608470	7380	7380	7380	7380	0
187	20230612	175200	172608470	7380	7380	7380	7380	0
188	20230612	175100	172608470	7380	7380	7380	7380	0
189	20230612	175000	172608470	7380	7380	7380	7380	0
190	20230612	174900	172608470	7380	7380	7380	7380	0
191	20230612	174800	172608470	7380	7380	7380	7380	0
192	20230612	174700	172608470	7380	7380	7380	7380	0
193	20230612	174600	172608470	7380	7380	7380	7380	0
194	20230612	174500	172608470	7380	7380	7380	7380	0
195	20230612	174400	172608470	7380	7380	7380	7380	0
196	20230612	174300	172608470	7380	7380	7380	7380	0
197	20230612	174200	172608470	7380	7380	7380	7380	0
198	20230612	174100	172608470	7380	7380	7380	7380	0
199	20230612	174000	172608470	7380	7380	7380	7380	0
200	20230612	173900	172608470	7380	7380	7380	7380	0
201	20230612	173800	172608470	7380	7380	7380	7380	0
202	20230612	173700	172608470	7380	7380	7380	7380	0
203	20230612	173600	172608470	7380	7380	7380	7380	0
204	20230612	173500	172608470	7380	7380	7380	7380	0
205	20230612	173400	172608470	7380	7380	7380	7380	0
206	20230612	173300	172608470	7380	7380	7380	7380	0
207	20230612	173200	172608470	7380	7380	7380	7380	0
208	20230612	173100	172608470	7380	7380	7380	7380	0
209	20230612	173000	172608470	7380	7380	7380	7380	0
210	20230612	172900	172608470	7380	7380	7380	7380	0
211	20230612	172800	172608470	7380	7380	7380	7380	0
212	20230612	172700	172608470	7380	7380	7380	7380	331
213	20230612	172600	172608470	7380	7380	7380	7380	0
214	20230612	172500	172608470	7380	7380	7380	7380	0
215	20230612	172400	172608470	7380	7380	7380	7380	0
216	20230612	172300	172608470	7380	7380	7380	7380	0
217	20230612	172200	172608470	7380	7380	7380	7380	0
218	20230612	172100	172608470	7380	7380	7380	7380	0
219	20230612	172000	172608470	7380	7380	7380	7380	0
220	20230612	171900	172608470	7380	7380	7380	7380	0
221	20230612	171800	172608470	7380	7380	7380	7380	0
222	20230612	171700	172608470	7380	7380	7380	7380	0
223	20230612	171600	172608470	7380	7380	7380	7380	0
224	20230612	171500	172608470	7380	7380	7380	7380	0
225	20230612	171400	172608470	7380	7380	7380	7380	0
226	20230612	171300	172608470	7380	7380	7380	7380	0
227	20230612	171200	172608470	7380	7380	7380	7380	0
228	20230612	171100	172608470	7380	7380	7380	7380	0
229	20230612	171000	172608470	7380	7380	7380	7380	0
230	20230612	170900	172608470	7380	7380	7380	7380	0
231	20230612	170800	172608470	7380	7380	7380	7380	0
232	20230612	170700	172608470	7380	7380	7380	7380	0
233	20230612	170600	172608470	7380	7380	7380	7380	0
234	20230612	170500	172608470	7380	7380	7380	7380	0
235	20230612	170400	172608470	7380	7380	7380	7380	0
236	20230612	170300	172608470	7380	7380	7380	7380	0
237	20230612	170200	172608470	7380	7380	7380	7380	0
238	20230612	170100	172608470	7380	7380	7380	7380	0
239	20230612	170000	172608470	7380	7380	7380	7380	0
240	20230612	165900	172608470	7380	7380	7380	7380	0
241	20230612	165800	172608470	7380	7380	7380	7380	0
242	20230612	165700	172608470	7380	7380	7380	7380	331
243	20230612	165600	172608470	7380	7380	7380	7380	0
244	20230612	165500	172608470	7380	7380	7380	7380	0
245	20230612	165400	172608470	7380	7380	7380	7380	0
246	20230612	165300	172608470	7380	7380	7380	7380	0
247	20230612	165200	172608470	7380	7380	7380	7380	0
248	20230612	165100	172608470	7380	7380	7380	7380	0
249	20230612	165000	172608470	7380	7380	7380	7380	0
250	20230612	164900	172608470	7380	7380	7380	7380	0
251	20230612	164800	172608470	7380	7380	7380	7380	0
252	20230612	164700	172608470	7380	7380	7380	7380	0
253	20230612	164600	172608470	7380	7380	7380	7380	0
254	20230612	164500	172608470	7380	7380	7380	7380	0
255	20230612	164400	172608470	7380	7380	7380	7380	0
256	20230612	164300	172608470	7380	7380	7380	7380	0
257	20230612	164200	172608470	7380	7380	7380	7380	0
258	20230612	164100	172608470	7380	7380	7380	7380	0
259	20230612	164000	172608470	7380	7380	7380	7380	0
260	20230612	163900	172608470	7380	7380	7380	7380	0
261	20230612	163800	172608470	7380	7380	7380	7380	0
262	20230612	163700	172608470	7380	7380	7380	7380	0
263	20230612	163600	172608470	7380	7380	7380	7380	0
264	20230612	163500	172608470	7380	7380	7380	7380	0
265	20230612	163400	172608470	7380	7380	7380	7380	0
266	20230612	163300	172608470	7380	7380	7380	7380	0
267	20230612	163200	172608470	7380	7380	7380	7380	0
268	20230612	163100	172608470	7380	7380	7380	7380	0
269	20230612	163000	172608470	7380	7380	7380	7380	0
270	20230612	162900	172608470	7380	7380	7380	7380	0
271	20230612	162800	172608470	7380	7380	7380	7380	0
272	20230612	162700	172608470	7380	7380	7380	7380	331
273	20230612	162600	172608470	7380	7380	7380	7380	0
274	20230612	162500	172608470	7380	7380	7380	7380	0
275	20230612	162400	172608470	7380	7380	7380	7380	0
276	20230612	162300	172608470	7380	7380	7380	7380	0
277	20230612	162200	172608470	7380	7380	7380	7380	0
278	20230612	162100	172608470	7380	7380	7380	7380	0
279	20230612	162000	172608470	7380	7380	7380	7380	0
280	20230612	161900	172608470	7380	7380	7380	7380	0
281	20230612	161800	172608470	7380	7380	7380	7380	0
282	20230612	161700	172608470	7380	7380	7380	7380	0
283	20230612	161600	172608470	7380	7380	7380	7380	0
284	20230612	161500	172608470	7380	7380	7380	7380	0
285	20230612	161400	172608470	7380	7380	7380	7380	0
286	20230612	161300	172608470	7380	7380	7380	7380	0
287	20230612	161200	172608470	7380	7380	7380	7380	0
288	20230612	161100	172608470	7380	7380	7380	7380	0
289	20230612	161000	172608470	7380	7380	7380	7380	0
290	20230612	160900	172608470	7380	7380	7380	7380	0
291	20230612	160800	172608470	7380	7380	7380	7380	0
292	20230612	160700	172608470	7380	7380	7380	7380	0
293	20230612	160600	172608470	7380	7380	7380	7380	0
294	20230612	160500	172608470	7380	7380	7380	7380	0
295	20230612	160400	172608470	7380	7380	7380	7380	0
296	20230612	160300	172608470	7380	7380	7380	7380	0
297	20230612	160200	172608470	7380	7380	7380	7380	0
298	20230612	160100	172608470	7380	7380	7380	7380	0
299	20230612	160000	172608470	7380	7380	7380	7380	0
300	20230612	155900	172608470	7380	7380	7380	7380	0
301	20230612	155800	172608470	7380	7380	7380	7380	0
302	20230612	155700	172608470	7380	7380	7380	7380	331
303	20230612	155600	172608470	7380	7380	7380	7380	0
304	20230612	155500	172608470	7380	7380	7380	7380	0
305	20230612	155400	172608470	7380	7380	7380	7380	0
306	20230612	155300	172608470	7380	7380	7380	7380	0
307	20230612	155200	172608470	7380	7380	7380	7380	0
308	20230612	155100	172608470	7380	7380	7380	7380	0
309	20230612	155000	172608470	7380	7380	7380	7380	0
310	20230612	154900	172608470	7380	7380	7380	7380	0
311	20230612	154800	172608470	7380	7380	7380	7380	0
312	20230612	154700	172608470	7380	7380	7380	7380	0
313	20230612	154600	172608470	7380	7380	7380	7380	0
314	20230612	154500	172608470	7380	7380	7380	7380	0
315	20230612	154400	172608470	7380	7380	7380	7380	0
316	20230612	154300	172608470	7380	7380	7380	7380	0
317	20230612	154200	172608470	7380	7380	7380	7380	0
318	20230612	154100	172608470	7380	7380	7380	7380	0
319	20230612	154000	172608470	7380	7380	7380	7380	0
320	20230612	153900	172608470	7380	7380	7380	7380	0
321	20230612	153800	172608470	7380	7380	7380	7380	0
322	20230612	153700	172608470	7380	7380	7380	7380	0
323	20230612	153600	172608470	7380	7380	7380	7380	0
324	20230612	153500	172608470	7380	7380	7380	7380	0
325	20230612	153400	172608470	7380	7380	7380	7380	0
326	20230612	153300	172608470	7380	7380	7380	7380	0
327	20230612	153200	172608470	7380	7380	7380	7380	0
328	20230612	153100	172608470	7380	7380	7380	7380	0
329	20230612	153000	172608470	7380	7380	7380	7380	331
330	20230612	152900	170165690	7360	7360	7360	7360	0
331	20230612	152800	170165690	7360	7360	7360	7360	0
332	20230612	152700	170165690	7360	7360	7360	7360	0
333	20230612	152600	170165690	7360	7360	7360	7360	0
334	20230612	152500	170165690	7360	7360	7360	7360	0
335	20230612	152400	170165690	7360	7360	7360	7360	0
336	20230612	152300	170165690	7360	7360	7360	7360	0
337	20230612	152200	170165690	7360	7360	7360	7360	0
338	20230612	152100	170165690	7360	7360	7360	7360	0
339	20230612	152000	170165690	7360	7360	7360	7360	0
340	20230612	151900	170165690	7360	7360	7360	7360	1
341	20230612	151800	170158330	7350	7350	7350	7350	10
342	20230612	151700	170084830	7320	7320	7320	7320	0
343	20230612	151600	170084830	7320	7320	7320	7320	0
344	20230612	151500	170084830	7320	7320	7320	7320	70
345	20230612	151400	169572430	7320	7320	7320	7320	570
346	20230612	151300	165400030	7320	7320	7320	7320	0
347	20230612	151200	165400030	7320	7320	7320	7320	0
348	20230612	151100	165400030	7320	7340	7340	7320	971
349	20230612	151000	158285820	7340	7340	7340	7340	0
350	20230612	150900	158285820	7340	7340	7340	7340	0
351	20230612	150800	158285820	7340	7340	7340	7340	100
352	20230612	150700	157551820	7340	7340	7340	7340	0
353	20230612	150600	157551820	7340	7340	7340	7340	0
354	20230612	150500	157551820	7340	7350	7350	7340	4
355	20230612	150400	157522450	7360	7350	7360	7340	656
356	20230612	150300	152707340	7350	7350	7350	7350	10
357	20230612	150200	152633840	7350	7350	7350	7350	0
358	20230612	150100	152633840	7350	7350	7350	7350	0
359	20230612	150000	152633840	7350	7350	7350	7350	0
360	20230612	145900	152633840	7350	7350	7350	7350	5
361	20230612	145800	152597090	7350	7350	7350	7350	95
362	20230612	145700	151898840	7340	7340	7340	7340	0
363	20230612	145600	151898840	7340	7340	7340	7340	156
364	20230612	145500	150753800	7340	7340	7340	7340	0
365	20230612	145400	150753800	7340	7340	7340	7340	0
366	20230612	145300	150753800	7340	7340	7340	7340	0
367	20230612	145200	150753800	7340	7340	7340	7340	0
368	20230612	145100	150753800	7340	7340	7340	7340	1142
369	20230612	145000	142371520	7350	7350	7350	7350	0
370	20230612	144900	142371520	7350	7350	7350	7350	0
371	20230612	144800	142371520	7350	7350	7350	7350	0
372	20230612	144700	142371520	7350	7350	7350	7350	0
373	20230612	144600	142371520	7350	7350	7350	7350	0
374	20230612	144500	142371520	7350	7350	7350	7350	0
375	20230612	144400	142371520	7350	7350	7350	7350	0
376	20230612	144300	142371520	7350	7350	7350	7350	0
377	20230612	144200	142371520	7350	7350	7350	7350	1
378	20230612	144100	142364170	7340	7340	7340	7340	0
379	20230612	144000	142364170	7340	7340	7340	7340	0
380	20230612	143900	142364170	7340	7340	7340	7340	0
381	20230612	143800	142364170	7340	7340	7340	7340	1003
382	20230612	143700	135002150	7360	7360	7360	7360	0
383	20230612	143600	135002150	7360	7360	7360	7360	0
384	20230612	143500	135002150	7360	7360	7360	7360	0
385	20230612	143400	135002150	7360	7360	7360	7360	0
386	20230612	143300	135002150	7360	7360	7360	7360	0
387	20230612	143200	135002150	7360	7360	7360	7360	0
388	20230612	143100	135002150	7360	7360	7360	7360	0
389	20230612	143000	135002150	7360	7360	7360	7360	0
390	20230612	142900	135002150	7360	7360	7360	7360	0
391	20230612	142800	135002150	7360	7360	7360	7360	3
392	20230612	142700	134980070	7340	7340	7340	7340	1009
393	20230612	142600	127574010	7360	7360	7360	7360	1
394	20230612	142500	127566650	7340	7340	7340	7340	0
395	20230612	142400	127566650	7340	7340	7340	7340	1100
396	20230612	142300	119492650	7340	7340	7340	7340	5
397	20230612	142200	119455950	7380	7380	7380	7380	0
398	20230612	142100	119455950	7380	7380	7380	7380	0
399	20230612	142000	119455950	7380	7380	7380	7380	0
400	20230612	141900	119455950	7380	7380	7380	7380	0
401	20230612	141800	119455950	7380	7380	7380	7380	0
402	20230612	141700	119455950	7380	7380	7380	7380	0
403	20230612	141600	119455950	7380	7380	7380	7380	0
404	20230612	141500	119455950	7380	7360	7380	7360	2
405	20230612	141400	119441210	7360	7360	7360	7360	0
406	20230612	141300	119441210	7360	7360	7360	7360	0
407	20230612	141200	119441210	7360	7360	7360	7360	0
408	20230612	141100	119441210	7360	7360	7360	7360	0
409	20230612	141000	119441210	7360	7360	7360	7360	1
410	20230612	140900	119433850	7380	7380	7380	7380	0
411	20230612	140800	119433850	7380	7360	7380	7360	2
412	20230612	140700	119419110	7360	7360	7360	7360	1
413	20230612	140600	119411750	7340	7340	7340	7340	0
414	20230612	140500	119411750	7340	7340	7340	7340	0
415	20230612	140400	119411750	7340	7340	7340	7340	0
416	20230612	140300	119411750	7340	7340	7340	7340	0
417	20230612	140200	119411750	7340	7380	7380	7340	200
418	20230612	140100	117939210	7380	7380	7380	7380	200
419	20230612	140000	116463210	7380	7380	7380	7380	0
420	20230612	135900	116463210	7380	7380	7380	7380	0
421	20230612	135800	116463210	7380	7380	7380	7380	20
422	20230612	135700	116315610	7380	7380	7380	7380	0
423	20230612	135600	116315610	7380	7380	7380	7380	0
424	20230612	135500	116315610	7380	7380	7380	7380	0
425	20230612	135400	116315610	7380	7380	7380	7380	0
426	20230612	135300	116315610	7380	7380	7380	7380	0
427	20230612	135200	116315610	7380	7380	7380	7380	0
428	20230612	135100	116315610	7380	7380	7380	7380	0
429	20230612	135000	116315610	7380	7380	7380	7380	0
430	20230612	134900	116315610	7380	7380	7380	7380	0
431	20230612	134800	116315610	7380	7380	7380	7380	0
432	20230612	134700	116315610	7380	7380	7380	7380	0
433	20230612	134600	116315610	7380	7380	7380	7380	0
434	20230612	134500	116315610	7380	7380	7380	7380	1
435	20230612	134400	116308230	7380	7380	7380	7380	0
436	20230612	134300	116308230	7380	7380	7380	7380	0
437	20230612	134200	116308230	7380	7380	7380	7380	0
438	20230612	134100	116308230	7380	7380	7380	7380	0
439	20230612	134000	116308230	7380	7380	7380	7380	0
440	20230612	133900	116308230	7380	7380	7380	7380	0
441	20230612	133800	116308230	7380	7380	7380	7380	0
442	20230612	133700	116308230	7380	7380	7380	7380	125
443	20230612	133600	115385730	7380	7380	7380	7380	0
444	20230612	133500	115385730	7380	7340	7380	7340	5
445	20230612	133400	115348890	7340	7350	7350	7340	108
446	20230612	133300	114555870	7370	7370	7370	7370	0
447	20230612	133200	114555870	7370	7370	7370	7370	0
448	20230612	133100	114555870	7370	7370	7370	7370	51
449	20230612	133000	114180000	7370	7370	7370	7370	12
450	20230612	132900	114091560	7370	7370	7370	7370	2
451	20230612	132800	114076820	7370	7370	7370	7370	2
452	20230612	132700	114062080	7370	7350	7370	7350	1203
453	20230612	132600	105219970	7350	7350	7350	7350	0
454	20230612	132500	105219970	7350	7350	7350	7350	1030
455	20230612	132400	97649470	7360	7360	7360	7360	0
456	20230612	132300	97649470	7360	7360	7360	7360	0
457	20230612	132200	97649470	7360	7350	7360	7350	102
458	20230612	132100	96899740	7350	7350	7350	7350	0
459	20230612	132000	96899740	7350	7350	7350	7350	1
460	20230612	131900	96892390	7360	7360	7360	7360	0
461	20230612	131800	96892390	7360	7360	7360	7360	0
462	20230612	131700	96892390	7360	7360	7360	7360	0
463	20230612	131600	96892390	7360	7360	7360	7360	0
464	20230612	131500	96892390	7360	7360	7360	7360	0
465	20230612	131400	96892390	7360	7360	7360	7360	0
466	20230612	131300	96892390	7360	7360	7360	7360	0
467	20230612	131200	96892390	7360	7360	7360	7360	0
468	20230612	131100	96892390	7360	7360	7360	7360	0
469	20230612	131000	96892390	7360	7360	7360	7360	1
470	20230612	130900	96885030	7370	7370	7370	7370	0
471	20230612	130800	96885030	7370	7370	7370	7370	0
472	20230612	130700	96885030	7370	7370	7370	7370	0
473	20230612	130600	96885030	7370	7370	7370	7370	0
474	20230612	130500	96885030	7370	7370	7370	7370	0
475	20230612	130400	96885030	7370	7370	7370	7370	0
476	20230612	130300	96885030	7370	7370	7370	7370	0
477	20230612	130200	96885030	7370	7360	7370	7360	2
478	20230612	130100	96870300	7340	7350	7350	7340	315
479	20230612	130000	94558190	7360	7360	7360	7360	0
480	20230612	125900	94558190	7360	7360	7360	7360	0
481	20230612	125800	94558190	7360	7360	7360	7360	0
482	20230612	125700	94558190	7360	7360	7360	7360	0
483	20230612	125600	94558190	7360	7360	7360	7360	0
484	20230612	125500	94558190	7360	7360	7360	7360	0
485	20230612	125400	94558190	7360	7360	7360	7360	0
486	20230612	125300	94558190	7360	7360	7360	7360	0
487	20230612	125200	94558190	7360	7360	7360	7360	0
488	20230612	125100	94558190	7360	7360	7360	7360	0
489	20230612	125000	94558190	7360	7360	7360	7360	0
490	20230612	124900	94558190	7360	7360	7360	7360	0
491	20230612	124800	94558190	7360	7360	7360	7360	0
492	20230612	124700	94558190	7360	7360	7360	7360	0
493	20230612	124600	94558190	7360	7360	7360	7360	0
494	20230612	124500	94558190	7360	7360	7360	7360	301
495	20230612	124400	92342830	7380	7380	7380	7380	0
496	20230612	124300	92342830	7380	7380	7380	7380	0
497	20230612	124200	92342830	7380	7380	7380	7380	0
498	20230612	124100	92342830	7380	7380	7380	7380	0
499	20230612	124000	92342830	7380	7380	7380	7380	0
500	20230612	123900	92342830	7380	7380	7380	7380	0
501	20230612	123800	92342830	7380	7380	7380	7380	0
502	20230612	123700	92342830	7380	7380	7380	7380	0
503	20230612	123600	92342830	7380	7380	7380	7380	0
504	20230612	123500	92342830	7380	7380	7380	7380	0
505	20230612	123400	92342830	7380	7380	7380	7380	0
506	20230612	123300	92342830	7380	7380	7380	7380	0
507	20230612	123200	92342830	7380	7380	7380	7380	0
508	20230612	123100	92342830	7380	7380	7380	7380	0
509	20230612	123000	92342830	7380	7380	7380	7380	0
510	20230612	122900	92342830	7380	7380	7380	7380	0
511	20230612	122800	92342830	7380	7380	7380	7380	0
512	20230612	122700	92342830	7380	7380	7380	7380	0
513	20230612	122600	92342830	7380	7380	7380	7380	0
514	20230612	122500	92342830	7380	7380	7380	7380	0
515	20230612	122400	92342830	7380	7380	7380	7380	2
516	20230612	122300	92328070	7360	7360	7360	7360	0
517	20230612	122200	92328070	7360	7360	7360	7360	325
518	20230612	122100	89936070	7360	7360	7360	7360	122
519	20230612	122000	89038150	7380	7370	7380	7350	1060
520	20230612	121900	81245670	7390	7390	7390	7390	0
521	20230612	121800	81245670	7390	7390	7390	7390	0
522	20230612	121700	81245670	7390	7390	7390	7390	0
523	20230612	121600	81245670	7390	7390	7390	7390	0
524	20230612	121500	81245670	7390	7390	7390	7390	145
525	20230612	121400	80174120	7390	7390	7390	7390	0
526	20230612	121300	80174120	7390	7390	7390	7390	0
527	20230612	121200	80174120	7390	7390	7390	7390	0
528	20230612	121100	80174120	7390	7390	7390	7390	0
529	20230612	121000	80174120	7390	7390	7390	7390	0
530	20230612	120900	80174120	7390	7370	7390	7370	487
531	20230612	120800	76579570	7350	7350	7350	7350	0
532	20230612	120700	76579570	7350	7350	7350	7350	202
533	20230612	120600	75094870	7350	7350	7350	7350	0
534	20230612	120500	75094870	7350	7350	7350	7350	0
535	20230612	120400	75094870	7350	7350	7350	7350	0
536	20230612	120300	75094870	7350	7350	7350	7350	4
537	20230612	120200	75065470	7360	7360	7360	7360	0
538	20230612	120100	75065470	7360	7360	7360	7360	0
539	20230612	120000	75065470	7360	7360	7360	7360	0
540	20230612	115900	75065470	7360	7360	7360	7360	0
541	20230612	115800	75065470	7360	7360	7360	7360	0
542	20230612	115700	75065470	7360	7360	7360	7360	0
543	20230612	115600	75065470	7360	7360	7360	7360	4
544	20230612	115500	75036030	7360	7360	7360	7360	0
545	20230612	115400	75036030	7360	7360	7360	7360	0
546	20230612	115300	75036030	7360	7360	7360	7360	0
547	20230612	115200	75036030	7360	7370	7370	7360	22
548	20230612	115100	74874090	7370	7370	7370	7370	0
549	20230612	115000	74874090	7370	7370	7370	7370	0
550	20230612	114900	74874090	7370	7370	7370	7370	0
551	20230612	114800	74874090	7370	7370	7370	7370	1
552	20230612	114700	74866720	7340	7340	7340	7340	0
553	20230612	114600	74866720	7340	7340	7340	7340	0
554	20230612	114500	74866720	7340	7340	7340	7340	2
555	20230612	114400	74852040	7380	7380	7380	7380	0
556	20230612	114300	74852040	7380	7380	7380	7380	0
557	20230612	114200	74852040	7380	7380	7380	7380	0
558	20230612	114100	74852040	7380	7380	7380	7380	0
559	20230612	114000	74852040	7380	7360	7380	7350	27
560	20230612	113900	74653550	7330	7340	7340	7330	711
561	20230612	113800	69435450	7340	7340	7340	7340	0
562	20230612	113700	69435450	7340	7340	7340	7340	0
563	20230612	113600	69435450	7340	7340	7340	7340	0
564	20230612	113500	69435450	7340	7340	7340	7340	0
565	20230612	113400	69435450	7340	7340	7340	7340	0
566	20230612	113300	69435450	7340	7340	7340	7340	0
567	20230612	113200	69435450	7340	7340	7340	7340	0
568	20230612	113100	69435450	7340	7340	7340	7340	0
569	20230612	113000	69435450	7340	7340	7340	7340	0
570	20230612	112900	69435450	7340	7340	7340	7340	0
571	20230612	112800	69435450	7340	7340	7340	7340	0
572	20230612	112700	69435450	7340	7340	7340	7340	0
573	20230612	112600	69435450	7340	7340	7340	7340	0
574	20230612	112500	69435450	7340	7340	7340	7340	80
575	20230612	112400	68848250	7340	7340	7340	7340	0
576	20230612	112300	68848250	7340	7340	7340	7340	0
577	20230612	112200	68848250	7340	7340	7340	7340	0
578	20230612	112100	68848250	7340	7340	7340	7340	0
579	20230612	112000	68848250	7340	7340	7340	7340	0
580	20230612	111900	68848250	7340	7340	7340	7340	0
581	20230612	111800	68848250	7340	7340	7340	7340	1
582	20230612	111700	68840910	7340	7340	7340	7340	0
583	20230612	111600	68840910	7340	7340	7340	7340	0
584	20230612	111500	68840910	7340	7340	7340	7340	0
585	20230612	111400	68840910	7340	7340	7340	7340	0
586	20230612	111300	68840910	7340	7340	7340	7340	0
587	20230612	111200	68840910	7340	7340	7340	7340	0
588	20230612	111100	68840910	7340	7340	7340	7340	0
589	20230612	111000	68840910	7340	7340	7340	7340	0
590	20230612	110900	68840910	7340	7340	7340	7340	0
591	20230612	110800	68840910	7340	7340	7340	7340	0
592	20230612	110700	68840910	7340	7340	7340	7340	0
593	20230612	110600	68840910	7340	7340	7340	7340	0
594	20230612	110500	68840910	7340	7340	7340	7340	109
595	20230612	110400	68040850	7380	7380	7380	7380	0
596	20230612	110300	68040850	7380	7380	7380	7380	0
597	20230612	110200	68040850	7380	7370	7380	7370	32
598	20230612	110100	67804720	7350	7350	7350	7350	0
599	20230612	110000	67804720	7350	7350	7350	7350	74
600	20230612	105900	67260820	7380	7380	7380	7380	0
601	20230612	105800	67260820	7380	7380	7380	7380	0
602	20230612	105700	67260820	7380	7380	7380	7380	0
603	20230612	105600	67260820	7380	7380	7380	7380	0
604	20230612	105500	67260820	7380	7380	7380	7380	0
605	20230612	105400	67260820	7380	7380	7380	7380	0
606	20230612	105300	67260820	7380	7380	7380	7380	0
607	20230612	105200	67260820	7380	7380	7380	7380	0
608	20230612	105100	67260820	7380	7380	7380	7380	0
609	20230612	105000	67260820	7380	7380	7380	7380	0
610	20230612	104900	67260820	7380	7380	7380	7380	0
611	20230612	104800	67260820	7380	7380	7380	7380	0
612	20230612	104700	67260820	7380	7370	7380	7370	83
613	20230612	104600	66648290	7380	7380	7380	7380	0
614	20230612	104500	66648290	7380	7380	7380	7380	0
615	20230612	104400	66648290	7380	7380	7380	7380	0
616	20230612	104300	66648290	7380	7380	7380	7380	0
617	20230612	104200	66648290	7380	7380	7380	7380	0
618	20230612	104100	66648290	7380	7380	7380	7380	0
619	20230612	104000	66648290	7380	7380	7380	7380	0
620	20230612	103900	66648290	7380	7380	7380	7380	0
621	20230612	103800	66648290	7380	7380	7380	7380	0
622	20230612	103700	66648290	7380	7380	7380	7380	0
623	20230612	103600	66648290	7380	7380	7380	7380	0
624	20230612	103500	66648290	7380	7380	7380	7380	1
625	20230612	103400	66640910	7380	7380	7380	7380	0
626	20230612	103300	66640910	7380	7380	7380	7380	0
627	20230612	103200	66640910	7380	7370	7380	7370	55
628	20230612	103100	66235550	7340	7340	7340	7340	9
629	20230612	103000	66169490	7370	7370	7370	7370	1
630	20230612	102900	66162120	7340	7340	7340	7340	0
631	20230612	102800	66162120	7340	7340	7340	7340	0
632	20230612	102700	66162120	7340	7340	7340	7340	1501
633	20230612	102600	55144780	7330	7330	7330	7330	0
634	20230612	102500	55144780	7330	7330	7330	7330	0
635	20230612	102400	55144780	7330	7330	7330	7330	0
636	20230612	102300	55144780	7330	7330	7330	7330	0
637	20230612	102200	55144780	7330	7330	7330	7330	66
638	20230612	102100	54661000	7340	7340	7340	7340	0
639	20230612	102000	54661000	7340	7340	7340	7340	0
640	20230612	101900	54661000	7340	7340	7340	7340	1
641	20230612	101800	54653660	7340	7330	7340	7330	308
642	20230612	101700	52394940	7320	7330	7330	7320	506
643	20230612	101600	48686020	7340	7340	7340	7340	1000
644	20230612	101500	41346020	7380	7380	7380	7380	1
645	20230612	101400	41338640	7340	7350	7370	7340	454
646	20230612	101300	37994780	7340	7330	7340	7330	4
647	20230612	101200	37965440	7310	7310	7310	7310	0
648	20230612	101100	37965440	7310	7310	7310	7310	0
649	20230612	101000	37965440	7310	7310	7310	7310	500
650	20230612	100900	34310440	7310	7310	7310	7310	54
651	20230612	100800	33915700	7310	7310	7310	7310	0
652	20230612	100700	33915700	7310	7310	7310	7310	47
653	20230612	100600	33572130	7330	7330	7330	7330	0
654	20230612	100500	33572130	7330	7340	7340	7330	560
655	20230612	100400	29464830	7360	7360	7360	7360	0
656	20230612	100300	29464830	7360	7350	7360	7350	7
657	20230612	100200	29413330	7360	7360	7360	7360	30
658	20230612	100100	29192530	7360	7360	7360	7360	0
659	20230612	100000	29192530	7360	7360	7360	7360	0
660	20230612	095900	29192530	7360	7360	7360	7360	1
661	20230612	095800	29185170	7360	7360	7360	7360	0
662	20230612	095700	29185170	7360	7360	7360	7360	0
663	20230612	095600	29185170	7360	7360	7360	7360	3
664	20230612	095500	29163090	7380	7380	7380	7380	0
665	20230612	095400	29163090	7380	7380	7380	7380	0
666	20230612	095300	29163090	7380	7380	7380	7380	0
667	20230612	095200	29163090	7380	7380	7380	7380	0
668	20230612	095100	29163090	7380	7380	7380	7380	0
669	20230612	095000	29163090	7380	7380	7380	7380	0
670	20230612	094900	29163090	7380	7380	7380	7380	0
671	20230612	094800	29163090	7380	7380	7380	7380	0
672	20230612	094700	29163090	7380	7380	7380	7380	0
673	20230612	094600	29163090	7380	7380	7380	7380	0
674	20230612	094500	29163090	7380	7380	7380	7380	0
675	20230612	094400	29163090	7380	7380	7380	7380	0
676	20230612	094300	29163090	7380	7380	7380	7380	0
677	20230612	094200	29163090	7380	7380	7380	7380	0
678	20230612	094100	29163090	7380	7370	7380	7370	592
679	20230612	094000	24794140	7380	7380	7380	7380	0
680	20230612	093900	24794140	7380	7380	7380	7380	0
681	20230612	093800	24794140	7380	7380	7380	7380	1
682	20230612	093700	24786760	7300	7380	7380	7300	35
683	20230612	093600	24530750	7330	7330	7330	7330	2
684	20230612	093500	24516090	7310	7310	7310	7310	0
685	20230612	093400	24516090	7310	7310	7310	7310	5
686	20230612	093300	24479540	7300	7330	7330	7300	265
687	20230612	093200	22543510	7330	7330	7330	7330	0
688	20230612	093100	22543510	7330	7330	7330	7330	0
689	20230612	093000	22543510	7330	7330	7330	7330	3
690	20230612	092900	22521520	7310	7310	7310	7310	0
691	20230612	092800	22521520	7310	7310	7310	7310	0
692	20230612	092700	22521520	7310	7310	7310	7310	0
693	20230612	092600	22521520	7310	7310	7310	7310	0
694	20230612	092500	22521520	7310	7310	7310	7310	68
695	20230612	092400	22024440	7310	7320	7320	7310	36
696	20230612	092300	21761180	7330	7330	7330	7330	20
697	20230612	092200	21614580	7330	7330	7330	7330	0
698	20230612	092100	21614580	7330	7330	7330	7330	0
699	20230612	092000	21614580	7330	7330	7330	7330	0
700	20230612	091900	21614580	7330	7330	7330	7330	0
701	20230612	091800	21614580	7330	7330	7330	7330	1
702	20230612	091700	21607250	7330	7320	7330	7320	194
703	20230612	091600	20187070	7320	7330	7340	7320	396
704	20230612	091500	17283650	7340	7340	7340	7340	1
705	20230612	091400	17276310	7330	7330	7330	7330	0
706	20230612	091300	17276310	7330	7330	7330	7330	0
707	20230612	091200	17276310	7330	7330	7330	7330	0
708	20230612	091100	17276310	7330	7340	7340	7320	171
709	20230612	091000	16024510	7340	7340	7340	7340	3
710	20230612	090900	16002490	7340	7340	7340	7340	4
711	20230612	090800	15973130	7400	7310	7400	7310	21
712	20230612	090700	15818090	7320	7340	7340	7320	15
713	20230612	090600	15708090	7350	7350	7350	7350	0
714	20230612	090500	15708090	7350	7350	7350	7350	51
715	20230612	090400	15333240	7380	7380	7380	7380	0
716	20230612	090300	15333240	7380	7380	7380	7380	135
717	20230612	090200	14336940	7390	7390	7390	7390	0
718	20230612	090100	14336940	7390	7390	7390	7390	1500
719	20230612	090000	3251940	7390	7400	7400	7370	440