KissMeData/044820/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	211700	146076220	8920	8920	8920	8920	505
3	20230612	211600	146076220	8920	8920	8920	8920	0
4	20230612	211500	146076220	8920	8920	8920	8920	0
5	20230612	211400	146076220	8920	8920	8920	8920	0
6	20230612	211300	146076220	8920	8920	8920	8920	0
7	20230612	211200	146076220	8920	8920	8920	8920	0
8	20230612	211100	146076220	8920	8920	8920	8920	0
9	20230612	211000	146076220	8920	8920	8920	8920	0
10	20230612	210900	146076220	8920	8920	8920	8920	0
11	20230612	210800	146076220	8920	8920	8920	8920	0
12	20230612	210700	146076220	8920	8920	8920	8920	0
13	20230612	210600	146076220	8920	8920	8920	8920	0
14	20230612	210500	146076220	8920	8920	8920	8920	0
15	20230612	210400	146076220	8920	8920	8920	8920	0
16	20230612	210300	146076220	8920	8920	8920	8920	0
17	20230612	210200	146076220	8920	8920	8920	8920	0
18	20230612	210100	146076220	8920	8920	8920	8920	0
19	20230612	210000	146076220	8920	8920	8920	8920	0
20	20230612	205900	146076220	8920	8920	8920	8920	0
21	20230612	205800	146076220	8920	8920	8920	8920	0
22	20230612	205700	146076220	8920	8920	8920	8920	0
23	20230612	205600	146076220	8920	8920	8920	8920	0
24	20230612	205500	146076220	8920	8920	8920	8920	0
25	20230612	205400	146076220	8920	8920	8920	8920	0
26	20230612	205300	146076220	8920	8920	8920	8920	0
27	20230612	205200	146076220	8920	8920	8920	8920	0
28	20230612	205100	146076220	8920	8920	8920	8920	0
29	20230612	205000	146076220	8920	8920	8920	8920	0
30	20230612	204900	146076220	8920	8920	8920	8920	0
31	20230612	204800	146076220	8920	8920	8920	8920	0
32	20230612	204700	146076220	8920	8920	8920	8920	505
33	20230612	204600	146076220	8920	8920	8920	8920	0
34	20230612	204500	146076220	8920	8920	8920	8920	0
35	20230612	204400	146076220	8920	8920	8920	8920	0
36	20230612	204300	146076220	8920	8920	8920	8920	0
37	20230612	204200	146076220	8920	8920	8920	8920	0
38	20230612	204100	146076220	8920	8920	8920	8920	0
39	20230612	204000	146076220	8920	8920	8920	8920	0
40	20230612	203900	146076220	8920	8920	8920	8920	0
41	20230612	203800	146076220	8920	8920	8920	8920	0
42	20230612	203700	146076220	8920	8920	8920	8920	0
43	20230612	203600	146076220	8920	8920	8920	8920	0
44	20230612	203500	146076220	8920	8920	8920	8920	0
45	20230612	203400	146076220	8920	8920	8920	8920	0
46	20230612	203300	146076220	8920	8920	8920	8920	0
47	20230612	203200	146076220	8920	8920	8920	8920	0
48	20230612	203100	146076220	8920	8920	8920	8920	0
49	20230612	203000	146076220	8920	8920	8920	8920	0
50	20230612	202900	146076220	8920	8920	8920	8920	0
51	20230612	202800	146076220	8920	8920	8920	8920	0
52	20230612	202700	146076220	8920	8920	8920	8920	0
53	20230612	202600	146076220	8920	8920	8920	8920	0
54	20230612	202500	146076220	8920	8920	8920	8920	0
55	20230612	202400	146076220	8920	8920	8920	8920	0
56	20230612	202300	146076220	8920	8920	8920	8920	0
57	20230612	202200	146076220	8920	8920	8920	8920	0
58	20230612	202100	146076220	8920	8920	8920	8920	0
59	20230612	202000	146076220	8920	8920	8920	8920	0
60	20230612	201900	146076220	8920	8920	8920	8920	0
61	20230612	201800	146076220	8920	8920	8920	8920	0
62	20230612	201700	146076220	8920	8920	8920	8920	505
63	20230612	201600	146076220	8920	8920	8920	8920	0
64	20230612	201500	146076220	8920	8920	8920	8920	0
65	20230612	201400	146076220	8920	8920	8920	8920	0
66	20230612	201300	146076220	8920	8920	8920	8920	0
67	20230612	201200	146076220	8920	8920	8920	8920	0
68	20230612	201100	146076220	8920	8920	8920	8920	0
69	20230612	201000	146076220	8920	8920	8920	8920	0
70	20230612	200900	146076220	8920	8920	8920	8920	0
71	20230612	200800	146076220	8920	8920	8920	8920	0
72	20230612	200700	146076220	8920	8920	8920	8920	0
73	20230612	200600	146076220	8920	8920	8920	8920	0
74	20230612	200500	146076220	8920	8920	8920	8920	0
75	20230612	200400	146076220	8920	8920	8920	8920	0
76	20230612	200300	146076220	8920	8920	8920	8920	0
77	20230612	200200	146076220	8920	8920	8920	8920	0
78	20230612	200100	146076220	8920	8920	8920	8920	0
79	20230612	200000	146076220	8920	8920	8920	8920	0
80	20230612	195900	146076220	8920	8920	8920	8920	0
81	20230612	195800	146076220	8920	8920	8920	8920	0
82	20230612	195700	146076220	8920	8920	8920	8920	0
83	20230612	195600	146076220	8920	8920	8920	8920	0
84	20230612	195500	146076220	8920	8920	8920	8920	0
85	20230612	195400	146076220	8920	8920	8920	8920	0
86	20230612	195300	146076220	8920	8920	8920	8920	0
87	20230612	195200	146076220	8920	8920	8920	8920	0
88	20230612	195100	146076220	8920	8920	8920	8920	0
89	20230612	195000	146076220	8920	8920	8920	8920	0
90	20230612	194900	146076220	8920	8920	8920	8920	0
91	20230612	194800	146076220	8920	8920	8920	8920	0
92	20230612	194700	146076220	8920	8920	8920	8920	505
93	20230612	194600	146076220	8920	8920	8920	8920	0
94	20230612	194500	146076220	8920	8920	8920	8920	0
95	20230612	194400	146076220	8920	8920	8920	8920	0
96	20230612	194300	146076220	8920	8920	8920	8920	0
97	20230612	194200	146076220	8920	8920	8920	8920	0
98	20230612	194100	146076220	8920	8920	8920	8920	0
99	20230612	194000	146076220	8920	8920	8920	8920	0
100	20230612	193900	146076220	8920	8920	8920	8920	0
101	20230612	193800	146076220	8920	8920	8920	8920	0
102	20230612	193700	146076220	8920	8920	8920	8920	0
103	20230612	193600	146076220	8920	8920	8920	8920	0
104	20230612	193500	146076220	8920	8920	8920	8920	0
105	20230612	193400	146076220	8920	8920	8920	8920	0
106	20230612	193300	146076220	8920	8920	8920	8920	0
107	20230612	193200	146076220	8920	8920	8920	8920	0
108	20230612	193100	146076220	8920	8920	8920	8920	0
109	20230612	193000	146076220	8920	8920	8920	8920	0
110	20230612	192900	146076220	8920	8920	8920	8920	0
111	20230612	192800	146076220	8920	8920	8920	8920	0
112	20230612	192700	146076220	8920	8920	8920	8920	0
113	20230612	192600	146076220	8920	8920	8920	8920	0
114	20230612	192500	146076220	8920	8920	8920	8920	0
115	20230612	192400	146076220	8920	8920	8920	8920	0
116	20230612	192300	146076220	8920	8920	8920	8920	0
117	20230612	192200	146076220	8920	8920	8920	8920	0
118	20230612	192100	146076220	8920	8920	8920	8920	0
119	20230612	192000	146076220	8920	8920	8920	8920	0
120	20230612	191900	146076220	8920	8920	8920	8920	0
121	20230612	191800	146076220	8920	8920	8920	8920	0
122	20230612	191700	146076220	8920	8920	8920	8920	505
123	20230612	191600	146076220	8920	8920	8920	8920	0
124	20230612	191500	146076220	8920	8920	8920	8920	0
125	20230612	191400	146076220	8920	8920	8920	8920	0
126	20230612	191300	146076220	8920	8920	8920	8920	0
127	20230612	191200	146076220	8920	8920	8920	8920	0
128	20230612	191100	146076220	8920	8920	8920	8920	0
129	20230612	191000	146076220	8920	8920	8920	8920	0
130	20230612	190900	146076220	8920	8920	8920	8920	0
131	20230612	190800	146076220	8920	8920	8920	8920	0
132	20230612	190700	146076220	8920	8920	8920	8920	0
133	20230612	190600	146076220	8920	8920	8920	8920	0
134	20230612	190500	146076220	8920	8920	8920	8920	0
135	20230612	190400	146076220	8920	8920	8920	8920	0
136	20230612	190300	146076220	8920	8920	8920	8920	0
137	20230612	190200	146076220	8920	8920	8920	8920	0
138	20230612	190100	146076220	8920	8920	8920	8920	0
139	20230612	190000	146076220	8920	8920	8920	8920	0
140	20230612	185900	146076220	8920	8920	8920	8920	0
141	20230612	185800	146076220	8920	8920	8920	8920	0
142	20230612	185700	146076220	8920	8920	8920	8920	0
143	20230612	185600	146076220	8920	8920	8920	8920	0
144	20230612	185500	146076220	8920	8920	8920	8920	0
145	20230612	185400	146076220	8920	8920	8920	8920	0
146	20230612	185300	146076220	8920	8920	8920	8920	0
147	20230612	185200	146076220	8920	8920	8920	8920	0
148	20230612	185100	146076220	8920	8920	8920	8920	0
149	20230612	185000	146076220	8920	8920	8920	8920	0
150	20230612	184900	146076220	8920	8920	8920	8920	0
151	20230612	184800	146076220	8920	8920	8920	8920	0
152	20230612	184700	146076220	8920	8920	8920	8920	505
153	20230612	184600	146076220	8920	8920	8920	8920	0
154	20230612	184500	146076220	8920	8920	8920	8920	0
155	20230612	184400	146076220	8920	8920	8920	8920	0
156	20230612	184300	146076220	8920	8920	8920	8920	0
157	20230612	184200	146076220	8920	8920	8920	8920	0
158	20230612	184100	146076220	8920	8920	8920	8920	0
159	20230612	184000	146076220	8920	8920	8920	8920	0
160	20230612	183900	146076220	8920	8920	8920	8920	0
161	20230612	183800	146076220	8920	8920	8920	8920	0
162	20230612	183700	146076220	8920	8920	8920	8920	0
163	20230612	183600	146076220	8920	8920	8920	8920	0
164	20230612	183500	146076220	8920	8920	8920	8920	0
165	20230612	183400	146076220	8920	8920	8920	8920	0
166	20230612	183300	146076220	8920	8920	8920	8920	0
167	20230612	183200	146076220	8920	8920	8920	8920	0
168	20230612	183100	146076220	8920	8920	8920	8920	0
169	20230612	183000	146076220	8920	8920	8920	8920	0
170	20230612	182900	146076220	8920	8920	8920	8920	0
171	20230612	182800	146076220	8920	8920	8920	8920	0
172	20230612	182700	146076220	8920	8920	8920	8920	0
173	20230612	182600	146076220	8920	8920	8920	8920	0
174	20230612	182500	146076220	8920	8920	8920	8920	0
175	20230612	182400	146076220	8920	8920	8920	8920	0
176	20230612	182300	146076220	8920	8920	8920	8920	0
177	20230612	182200	146076220	8920	8920	8920	8920	0
178	20230612	182100	146076220	8920	8920	8920	8920	0
179	20230612	182000	146076220	8920	8920	8920	8920	0
180	20230612	181900	146076220	8920	8920	8920	8920	0
181	20230612	181800	146076220	8920	8920	8920	8920	0
182	20230612	181700	146076220	8920	8920	8920	8920	505
183	20230612	181600	146076220	8920	8920	8920	8920	0
184	20230612	181500	146076220	8920	8920	8920	8920	0
185	20230612	181400	146076220	8920	8920	8920	8920	0
186	20230612	181300	146076220	8920	8920	8920	8920	0
187	20230612	181200	146076220	8920	8920	8920	8920	0
188	20230612	181100	146076220	8920	8920	8920	8920	0
189	20230612	181000	146076220	8920	8920	8920	8920	0
190	20230612	180900	146076220	8920	8920	8920	8920	0
191	20230612	180800	146076220	8920	8920	8920	8920	0
192	20230612	180700	146076220	8920	8920	8920	8920	0
193	20230612	180600	146076220	8920	8920	8920	8920	0
194	20230612	180500	146076220	8920	8920	8920	8920	0
195	20230612	180400	146076220	8920	8920	8920	8920	0
196	20230612	180300	146076220	8920	8920	8920	8920	0
197	20230612	180200	146076220	8920	8920	8920	8920	0
198	20230612	180100	146076220	8920	8920	8920	8920	0
199	20230612	180000	146076220	8920	8920	8920	8920	0
200	20230612	175900	146076220	8920	8920	8920	8920	0
201	20230612	175800	146076220	8920	8920	8920	8920	0
202	20230612	175700	146076220	8920	8920	8920	8920	0
203	20230612	175600	146076220	8920	8920	8920	8920	0
204	20230612	175500	146076220	8920	8920	8920	8920	0
205	20230612	175400	146076220	8920	8920	8920	8920	0
206	20230612	175300	146076220	8920	8920	8920	8920	0
207	20230612	175200	146076220	8920	8920	8920	8920	0
208	20230612	175100	146076220	8920	8920	8920	8920	0
209	20230612	175000	146076220	8920	8920	8920	8920	0
210	20230612	174900	146076220	8920	8920	8920	8920	0
211	20230612	174800	146076220	8920	8920	8920	8920	0
212	20230612	174700	146076220	8920	8920	8920	8920	505
213	20230612	174600	146076220	8920	8920	8920	8920	0
214	20230612	174500	146076220	8920	8920	8920	8920	0
215	20230612	174400	146076220	8920	8920	8920	8920	0
216	20230612	174300	146076220	8920	8920	8920	8920	0
217	20230612	174200	146076220	8920	8920	8920	8920	0
218	20230612	174100	146076220	8920	8920	8920	8920	0
219	20230612	174000	146076220	8920	8920	8920	8920	0
220	20230612	173900	146076220	8920	8920	8920	8920	0
221	20230612	173800	146076220	8920	8920	8920	8920	0
222	20230612	173700	146076220	8920	8920	8920	8920	0
223	20230612	173600	146076220	8920	8920	8920	8920	0
224	20230612	173500	146076220	8920	8920	8920	8920	0
225	20230612	173400	146076220	8920	8920	8920	8920	0
226	20230612	173300	146076220	8920	8920	8920	8920	0
227	20230612	173200	146076220	8920	8920	8920	8920	0
228	20230612	173100	146076220	8920	8920	8920	8920	0
229	20230612	173000	146076220	8920	8920	8920	8920	0
230	20230612	172900	146076220	8920	8920	8920	8920	0
231	20230612	172800	146076220	8920	8920	8920	8920	0
232	20230612	172700	146076220	8920	8920	8920	8920	0
233	20230612	172600	146076220	8920	8920	8920	8920	0
234	20230612	172500	146076220	8920	8920	8920	8920	0
235	20230612	172400	146076220	8920	8920	8920	8920	0
236	20230612	172300	146076220	8920	8920	8920	8920	0
237	20230612	172200	146076220	8920	8920	8920	8920	0
238	20230612	172100	146076220	8920	8920	8920	8920	0
239	20230612	172000	146076220	8920	8920	8920	8920	0
240	20230612	171900	146076220	8920	8920	8920	8920	0
241	20230612	171800	146076220	8920	8920	8920	8920	0
242	20230612	171700	146076220	8920	8920	8920	8920	505
243	20230612	171600	146076220	8920	8920	8920	8920	0
244	20230612	171500	146076220	8920	8920	8920	8920	0
245	20230612	171400	146076220	8920	8920	8920	8920	0
246	20230612	171300	146076220	8920	8920	8920	8920	0
247	20230612	171200	146076220	8920	8920	8920	8920	0
248	20230612	171100	146076220	8920	8920	8920	8920	0
249	20230612	171000	146076220	8920	8920	8920	8920	0
250	20230612	170900	146076220	8920	8920	8920	8920	0
251	20230612	170800	146076220	8920	8920	8920	8920	0
252	20230612	170700	146076220	8920	8920	8920	8920	0
253	20230612	170600	146076220	8920	8920	8920	8920	0
254	20230612	170500	146076220	8920	8920	8920	8920	0
255	20230612	170400	146076220	8920	8920	8920	8920	0
256	20230612	170300	146076220	8920	8920	8920	8920	0
257	20230612	170200	146076220	8920	8920	8920	8920	0
258	20230612	170100	146076220	8920	8920	8920	8920	0
259	20230612	170000	146076220	8920	8920	8920	8920	0
260	20230612	165900	146076220	8920	8920	8920	8920	0
261	20230612	165800	146076220	8920	8920	8920	8920	0
262	20230612	165700	146076220	8920	8920	8920	8920	0
263	20230612	165600	146076220	8920	8920	8920	8920	0
264	20230612	165500	146076220	8920	8920	8920	8920	0
265	20230612	165400	146076220	8920	8920	8920	8920	0
266	20230612	165300	146076220	8920	8920	8920	8920	0
267	20230612	165200	146076220	8920	8920	8920	8920	0
268	20230612	165100	146076220	8920	8920	8920	8920	0
269	20230612	165000	146076220	8920	8920	8920	8920	0
270	20230612	164900	146076220	8920	8920	8920	8920	0
271	20230612	164800	146076220	8920	8920	8920	8920	0
272	20230612	164700	146076220	8920	8920	8920	8920	505
273	20230612	164600	146076220	8920	8920	8920	8920	0
274	20230612	164500	146076220	8920	8920	8920	8920	0
275	20230612	164400	146076220	8920	8920	8920	8920	0
276	20230612	164300	146076220	8920	8920	8920	8920	0
277	20230612	164200	146076220	8920	8920	8920	8920	0
278	20230612	164100	146076220	8920	8920	8920	8920	0
279	20230612	164000	146076220	8920	8920	8920	8920	0
280	20230612	163900	146076220	8920	8920	8920	8920	0
281	20230612	163800	146076220	8920	8920	8920	8920	0
282	20230612	163700	146076220	8920	8920	8920	8920	0
283	20230612	163600	146076220	8920	8920	8920	8920	0
284	20230612	163500	146076220	8920	8920	8920	8920	0
285	20230612	163400	146076220	8920	8920	8920	8920	0
286	20230612	163300	146076220	8920	8920	8920	8920	0
287	20230612	163200	146076220	8920	8920	8920	8920	0
288	20230612	163100	146076220	8920	8920	8920	8920	0
289	20230612	163000	146076220	8920	8920	8920	8920	0
290	20230612	162900	146076220	8920	8920	8920	8920	0
291	20230612	162800	146076220	8920	8920	8920	8920	0
292	20230612	162700	146076220	8920	8920	8920	8920	0
293	20230612	162600	146076220	8920	8920	8920	8920	0
294	20230612	162500	146076220	8920	8920	8920	8920	0
295	20230612	162400	146076220	8920	8920	8920	8920	0
296	20230612	162300	146076220	8920	8920	8920	8920	0
297	20230612	162200	146076220	8920	8920	8920	8920	0
298	20230612	162100	146076220	8920	8920	8920	8920	0
299	20230612	162000	146076220	8920	8920	8920	8920	0
300	20230612	161900	146076220	8920	8920	8920	8920	0
301	20230612	161800	146076220	8920	8920	8920	8920	0
302	20230612	161700	146076220	8920	8920	8920	8920	505
303	20230612	161600	146076220	8920	8920	8920	8920	0
304	20230612	161500	146076220	8920	8920	8920	8920	0
305	20230612	161400	146076220	8920	8920	8920	8920	0
306	20230612	161300	146076220	8920	8920	8920	8920	0
307	20230612	161200	146076220	8920	8920	8920	8920	0
308	20230612	161100	146076220	8920	8920	8920	8920	0
309	20230612	161000	146076220	8920	8920	8920	8920	0
310	20230612	160900	146076220	8920	8920	8920	8920	0
311	20230612	160800	146076220	8920	8920	8920	8920	0
312	20230612	160700	146076220	8920	8920	8920	8920	0
313	20230612	160600	146076220	8920	8920	8920	8920	0
314	20230612	160500	146076220	8920	8920	8920	8920	0
315	20230612	160400	146076220	8920	8920	8920	8920	0
316	20230612	160300	146076220	8920	8920	8920	8920	0
317	20230612	160200	146076220	8920	8920	8920	8920	0
318	20230612	160100	146076220	8920	8920	8920	8920	0
319	20230612	160000	146076220	8920	8920	8920	8920	0
320	20230612	155900	146076220	8920	8920	8920	8920	0
321	20230612	155800	146076220	8920	8920	8920	8920	0
322	20230612	155700	146076220	8920	8920	8920	8920	0
323	20230612	155600	146076220	8920	8920	8920	8920	0
324	20230612	155500	146076220	8920	8920	8920	8920	0
325	20230612	155400	146076220	8920	8920	8920	8920	0
326	20230612	155300	146076220	8920	8920	8920	8920	0
327	20230612	155200	146076220	8920	8920	8920	8920	0
328	20230612	155100	146076220	8920	8920	8920	8920	0
329	20230612	155000	146076220	8920	8920	8920	8920	0
330	20230612	154900	146076220	8920	8920	8920	8920	0
331	20230612	154800	146076220	8920	8920	8920	8920	0
332	20230612	154700	146076220	8920	8920	8920	8920	505
333	20230612	154600	146076220	8920	8920	8920	8920	0
334	20230612	154500	146076220	8920	8920	8920	8920	0
335	20230612	154400	146076220	8920	8920	8920	8920	0
336	20230612	154300	146076220	8920	8920	8920	8920	0
337	20230612	154200	146076220	8920	8920	8920	8920	0
338	20230612	154100	146076220	8920	8920	8920	8920	0
339	20230612	154000	146076220	8920	8920	8920	8920	0
340	20230612	153900	146076220	8920	8920	8920	8920	0
341	20230612	153800	146076220	8920	8920	8920	8920	0
342	20230612	153700	146076220	8920	8920	8920	8920	0
343	20230612	153600	146076220	8920	8920	8920	8920	0
344	20230612	153500	146076220	8920	8920	8920	8920	0
345	20230612	153400	146076220	8920	8920	8920	8920	0
346	20230612	153300	146076220	8920	8920	8920	8920	0
347	20230612	153200	146076220	8920	8920	8920	8920	0
348	20230612	153100	146076220	8920	8920	8920	8920	0
349	20230612	153000	146076220	8920	8920	8920	8920	505
350	20230612	152900	141571620	8920	8920	8920	8920	0
351	20230612	152800	141571620	8920	8920	8920	8920	0
352	20230612	152700	141571620	8920	8920	8920	8920	0
353	20230612	152600	141571620	8920	8920	8920	8920	0
354	20230612	152500	141571620	8920	8920	8920	8920	0
355	20230612	152400	141571620	8920	8920	8920	8920	0
356	20230612	152300	141571620	8920	8920	8920	8920	0
357	20230612	152200	141571620	8920	8920	8920	8920	0
358	20230612	152100	141571620	8920	8920	8920	8920	0
359	20230612	152000	141571620	8920	8920	8920	8920	0
360	20230612	151900	141571620	8920	8920	8930	8920	101
361	20230612	151800	140670690	8920	8890	8920	8880	51
362	20230612	151700	140217760	8920	8880	8920	8870	34
363	20230612	151600	139916120	8880	8880	8880	8880	0
364	20230612	151500	139916120	8880	8880	8880	8880	1
365	20230612	151400	139907240	8870	8910	8910	8870	27
366	20230612	151300	139667710	8870	8870	8870	8870	1
367	20230612	151200	139658840	8870	8870	8870	8870	1
368	20230612	151100	139649970	8870	8870	8870	8870	1
369	20230612	151000	139641100	8870	8870	8870	8870	1
370	20230612	150900	139632230	8870	8870	8870	8870	1
371	20230612	150800	139623360	8890	8870	8890	8870	23
372	20230612	150700	139419320	8880	8880	8880	8880	5
373	20230612	150600	139374920	8870	8870	8870	8870	1
374	20230612	150500	139366050	8870	8870	8870	8870	18
375	20230612	150400	139206390	8870	8870	8870	8870	1
376	20230612	150300	139197520	8870	8870	8870	8870	1
377	20230612	150200	139188650	8880	8880	8880	8880	8
378	20230612	150100	139117610	8880	8880	8880	8880	1
379	20230612	150000	139108730	8880	8850	8880	8850	141
380	20230612	145900	137858070	8860	8860	8860	8860	18
381	20230612	145800	137698590	8860	8860	8860	8860	0
382	20230612	145700	137698590	8860	8860	8860	8860	0
383	20230612	145600	137698590	8860	8860	8860	8860	17
384	20230612	145500	137547970	8860	8860	8860	8860	0
385	20230612	145400	137547970	8860	8860	8860	8860	0
386	20230612	145300	137547970	8860	8860	8860	8860	16
387	20230612	145200	137406210	8870	8870	8870	8870	0
388	20230612	145100	137406210	8870	8860	8870	8860	12
389	20230612	145000	137299880	8860	8860	8860	8860	6
390	20230612	144900	137246720	8870	8860	8870	8860	20
391	20230612	144800	137069490	8850	8850	8850	8850	0
392	20230612	144700	137069490	8850	8850	8850	8850	17
393	20230612	144600	136919040	8870	8870	8870	8870	0
394	20230612	144500	136919040	8870	8870	8870	8870	0
395	20230612	144400	136919040	8870	8870	8870	8870	0
396	20230612	144300	136919040	8870	8870	8870	8870	0
397	20230612	144200	136919040	8870	8860	8870	8860	18
398	20230612	144100	136759550	8860	8860	8860	8860	0
399	20230612	144000	136759550	8860	8860	8860	8860	16
400	20230612	143900	136617790	8870	8870	8870	8870	0
401	20230612	143800	136617790	8870	8870	8870	8870	0
402	20230612	143700	136617790	8870	8850	8870	8850	55
403	20230612	143600	136130850	8850	8850	8850	8850	17
404	20230612	143500	135980400	8870	8870	8870	8870	0
405	20230612	143400	135980400	8870	8870	8870	8870	0
406	20230612	143300	135980400	8870	8870	8870	8870	0
407	20230612	143200	135980400	8870	8860	8870	8860	18
408	20230612	143100	135820910	8850	8850	8850	8850	0
409	20230612	143000	135820910	8850	8850	8850	8850	1
410	20230612	142900	135812060	8860	8860	8860	8860	8
411	20230612	142800	135741180	8850	8850	8850	8850	0
412	20230612	142700	135741180	8850	8850	8850	8850	17
413	20230612	142600	135590730	8850	8850	8850	8850	0
414	20230612	142500	135590730	8850	8850	8850	8850	0
415	20230612	142400	135590730	8850	8850	8850	8850	17
416	20230612	142300	135440280	8850	8860	8860	8850	32
417	20230612	142200	135156960	8870	8860	8870	8860	14
418	20230612	142100	135032910	8850	8860	8860	8850	20
419	20230612	142000	134855870	8870	8870	8870	8870	0
420	20230612	141900	134855870	8870	8870	8870	8870	0
421	20230612	141800	134855870	8870	8870	8870	8870	1
422	20230612	141700	134847000	8860	8860	8860	8860	0
423	20230612	141600	134847000	8860	8860	8860	8860	17
424	20230612	141500	134696380	8870	8870	8870	8870	1
425	20230612	141400	134687510	8860	8860	8860	8860	0
426	20230612	141300	134687510	8860	8860	8860	8860	17
427	20230612	141200	134536890	8860	8860	8860	8860	0
428	20230612	141100	134536890	8860	8860	8860	8860	0
429	20230612	141000	134536890	8860	8870	8870	8860	18
430	20230612	140900	134377400	8860	8860	8860	8860	11
431	20230612	140800	134279940	8860	8860	8860	8860	0
432	20230612	140700	134279940	8860	8860	8860	8860	6
433	20230612	140600	134226780	8860	8860	8860	8860	0
434	20230612	140500	134226780	8860	8860	8860	8860	50
435	20230612	140400	133783780	8850	8850	8850	8850	16
436	20230612	140300	133642180	8850	8850	8850	8850	0
437	20230612	140200	133642180	8850	8850	8850	8850	0
438	20230612	140100	133642180	8850	8860	8860	8850	45
439	20230612	140000	133243650	8850	8850	8850	8850	0
440	20230612	135900	133243650	8850	8850	8850	8850	0
441	20230612	135800	133243650	8850	8850	8850	8850	17
442	20230612	135700	133093200	8860	8860	8860	8860	1
443	20230612	135600	133084340	8820	8850	8850	8820	3000
444	20230612	135500	106580160	8850	8850	8850	8850	17
445	20230612	135400	106429710	8850	8850	8850	8850	14
446	20230612	135300	106305810	8850	8850	8850	8850	0
447	20230612	135200	106305810	8850	8850	8850	8850	17
448	20230612	135100	106155360	8850	8850	8850	8850	0
449	20230612	135000	106155360	8850	8850	8850	8850	0
450	20230612	134900	106155360	8850	8850	8850	8850	16
451	20230612	134800	106013760	8850	8850	8850	8850	0
452	20230612	134700	106013760	8850	8850	8850	8850	0
453	20230612	134600	106013760	8850	8850	8850	8850	17
454	20230612	134500	105863310	8860	8860	8860	8860	0
455	20230612	134400	105863310	8860	8850	8860	8850	234
456	20230612	134300	103792400	8850	8850	8850	8850	10
457	20230612	134200	103703900	8850	8850	8850	8850	0
458	20230612	134100	103703900	8850	8850	8850	8850	16
459	20230612	134000	103562300	8850	8850	8850	8850	0
460	20230612	133900	103562300	8850	8850	8850	8850	0
461	20230612	133800	103562300	8850	8850	8850	8850	17
462	20230612	133700	103411850	8850	8850	8850	8850	0
463	20230612	133600	103411850	8850	8850	8850	8850	0
464	20230612	133500	103411850	8850	8850	8850	8850	17
465	20230612	133400	103261400	8860	8860	8860	8860	0
466	20230612	133300	103261400	8860	8860	8860	8860	1
467	20230612	133200	103252540	8850	8850	8850	8850	16
468	20230612	133100	103110940	8850	8850	8850	8850	0
469	20230612	133000	103110940	8850	8850	8850	8850	0
470	20230612	132900	103110940	8850	8850	8850	8850	18
471	20230612	132800	102951640	8850	8850	8850	8850	0
472	20230612	132700	102951640	8850	8850	8850	8850	0
473	20230612	132600	102951640	8850	8850	8850	8850	16
474	20230612	132500	102810040	8850	8850	8850	8850	0
475	20230612	132400	102810040	8850	8850	8850	8850	0
476	20230612	132300	102810040	8850	8850	8850	8850	17
477	20230612	132200	102659590	8850	8850	8850	8850	0
478	20230612	132100	102659590	8850	8850	8850	8850	0
479	20230612	132000	102659590	8850	8850	8850	8850	17
480	20230612	131900	102509140	8850	8850	8850	8850	0
481	20230612	131800	102509140	8850	8850	8850	8850	0
482	20230612	131700	102509140	8850	8850	8850	8850	16
483	20230612	131600	102367540	8850	8850	8850	8850	0
484	20230612	131500	102367540	8850	8850	8850	8850	18
485	20230612	131400	102208240	8830	8830	8830	8830	0
486	20230612	131300	102208240	8830	8850	8850	8830	1294
487	20230612	131200	90774420	8850	8850	8850	8850	17
488	20230612	131100	90623970	8850	8850	8850	8850	0
489	20230612	131000	90623970	8850	8850	8850	8850	0
490	20230612	130900	90623970	8850	8850	8850	8850	16
491	20230612	130800	90482370	8850	8850	8850	8850	0
492	20230612	130700	90482370	8850	8850	8850	8850	2
493	20230612	130600	90464670	8850	8850	8850	8850	17
494	20230612	130500	90314220	8850	8850	8850	8850	0
495	20230612	130400	90314220	8850	8850	8850	8850	0
496	20230612	130300	90314220	8850	8850	8850	8850	17
497	20230612	130200	90163770	8850	8850	8850	8850	17
498	20230612	130100	90013320	8860	8860	8860	8860	0
499	20230612	130000	90013320	8860	8860	8860	8860	0
500	20230612	125900	90013320	8860	8860	8860	8860	1
501	20230612	125800	90004460	8830	8830	8830	8830	0
502	20230612	125700	90004460	8830	8830	8830	8830	34
503	20230612	125600	89704240	8840	8840	8840	8840	0
504	20230612	125500	89704240	8840	8840	8840	8840	1
505	20230612	125400	89695400	8830	8830	8830	8830	33
506	20230612	125300	89404010	8860	8860	8860	8860	0
507	20230612	125200	89404010	8860	8860	8860	8860	0
508	20230612	125100	89404010	8860	8860	8860	8860	0
509	20230612	125000	89404010	8860	8860	8860	8860	0
510	20230612	124900	89404010	8860	8860	8860	8860	0
511	20230612	124800	89404010	8860	8860	8860	8860	0
512	20230612	124700	89404010	8860	8840	8860	8840	9
513	20230612	124600	89324430	8840	8840	8840	8840	6
514	20230612	124500	89271390	8830	8830	8830	8830	34
515	20230612	124400	88971170	8840	8840	8840	8840	3
516	20230612	124300	88944650	8860	8860	8860	8860	0
517	20230612	124200	88944650	8860	8860	8860	8860	0
518	20230612	124100	88944650	8860	8860	8860	8860	0
519	20230612	124000	88944650	8860	8860	8860	8860	0
520	20230612	123900	88944650	8860	8860	8860	8860	0
521	20230612	123800	88944650	8860	8860	8860	8860	1
522	20230612	123700	88935790	8830	8830	8830	8830	21
523	20230612	123600	88750360	8840	8840	8840	8840	3
524	20230612	123500	88723840	8840	8840	8840	8840	3
525	20230612	123400	88697320	8840	8830	8840	8830	37
526	20230612	123300	88370580	8840	8840	8840	8840	0
527	20230612	123200	88370580	8840	8840	8840	8840	0
528	20230612	123100	88370580	8840	8840	8840	8840	3
529	20230612	123000	88344060	8840	8840	8840	8840	0
530	20230612	122900	88344060	8840	8840	8840	8840	0
531	20230612	122800	88344060	8840	8840	8840	8840	10
532	20230612	122700	88255660	8840	8840	8840	8840	0
533	20230612	122600	88255660	8840	8840	8840	8840	11
534	20230612	122500	88158420	8840	8830	8840	8830	36
535	20230612	122400	87840510	8840	8840	8840	8840	0
536	20230612	122300	87840510	8840	8840	8840	8840	0
537	20230612	122200	87840510	8840	8840	8840	8840	3
538	20230612	122100	87813990	8860	8860	8860	8860	0
539	20230612	122000	87813990	8860	8860	8860	8860	0
540	20230612	121900	87813990	8860	8860	8860	8860	0
541	20230612	121800	87813990	8860	8860	8860	8860	1
542	20230612	121700	87805130	8830	8830	8830	8830	0
543	20230612	121600	87805130	8830	8840	8840	8830	34
544	20230612	121500	87504860	8830	8830	8830	8830	0
545	20230612	121400	87504860	8830	8830	8830	8830	34
546	20230612	121300	87204640	8830	8830	8830	8830	0
547	20230612	121200	87204640	8830	8830	8830	8830	0
548	20230612	121100	87204640	8830	8830	8830	8830	0
549	20230612	121000	87204640	8830	8830	8830	8830	0
550	20230612	120900	87204640	8830	8830	8830	8830	0
551	20230612	120800	87204640	8830	8830	8830	8830	0
552	20230612	120700	87204640	8830	8830	8830	8830	0
553	20230612	120600	87204640	8830	8830	8830	8830	28
554	20230612	120500	86957400	8830	8840	8840	8830	6
555	20230612	120400	86904410	8830	8830	8830	8830	0
556	20230612	120300	86904410	8830	8830	8830	8830	0
557	20230612	120200	86904410	8830	8830	8830	8830	33
558	20230612	120100	86613020	8830	8830	8830	8830	0
559	20230612	120000	86613020	8830	8830	8830	8830	0
560	20230612	115900	86613020	8830	8830	8830	8830	0
561	20230612	115800	86613020	8830	8830	8830	8830	0
562	20230612	115700	86613020	8830	8830	8830	8830	0
563	20230612	115600	86613020	8830	8830	8830	8830	0
564	20230612	115500	86613020	8830	8830	8830	8830	0
565	20230612	115400	86613020	8830	8830	8830	8830	0
566	20230612	115300	86613020	8830	8830	8830	8830	32
567	20230612	115200	86330460	8830	8830	8830	8830	22
568	20230612	115100	86136200	8830	8830	8830	8830	0
569	20230612	115000	86136200	8830	8830	8830	8830	35
570	20230612	114900	85827150	8840	8840	8840	8840	1
571	20230612	114800	85818310	8830	8830	8830	8830	0
572	20230612	114700	85818310	8830	8830	8830	8830	0
573	20230612	114600	85818310	8830	8830	8830	8830	0
574	20230612	114500	85818310	8830	8830	8830	8830	0
575	20230612	114400	85818310	8830	8830	8830	8830	0
576	20230612	114300	85818310	8830	8830	8830	8830	0
577	20230612	114200	85818310	8830	8820	8830	8820	33
578	20230612	114100	85527080	8820	8820	8820	8820	0
579	20230612	114000	85527080	8820	8820	8820	8820	0
580	20230612	113900	85527080	8820	8820	8820	8820	9
581	20230612	113800	85447700	8840	8840	8840	8840	0
582	20230612	113700	85447700	8840	8840	8840	8840	1
583	20230612	113600	85438860	8820	8830	8830	8820	1034
584	20230612	113500	76317160	8840	8840	8840	8840	2
585	20230612	113400	76299480	8840	8840	8840	8840	0
586	20230612	113300	76299480	8840	8840	8840	8840	4
587	20230612	113200	76264120	8850	8850	8850	8850	0
588	20230612	113100	76264120	8850	8850	8850	8850	0
589	20230612	113000	76264120	8850	8850	8850	8850	1
590	20230612	112900	76255270	8830	8830	8830	8830	0
591	20230612	112800	76255270	8830	8830	8830	8830	0
592	20230612	112700	76255270	8830	8830	8830	8830	34
593	20230612	112600	75955050	8830	8830	8830	8830	0
594	20230612	112500	75955050	8830	8830	8830	8830	1
595	20230612	112400	75946220	8830	8820	8830	8820	21
596	20230612	112300	75760960	8830	8830	8830	8830	4
597	20230612	112200	75725640	8820	8820	8820	8820	0
598	20230612	112100	75725640	8820	8820	8820	8820	17
599	20230612	112000	75575700	8860	8860	8860	8860	50
600	20230612	111900	75132700	8860	8820	8860	8820	57
601	20230612	111800	74628130	8820	8820	8820	8820	9
602	20230612	111700	74548750	8810	8840	8840	8810	1000
603	20230612	111600	65730240	8930	8930	8930	8930	0
604	20230612	111500	65730240	8930	8930	8930	8930	0
605	20230612	111400	65730240	8930	8930	8930	8930	0
606	20230612	111300	65730240	8930	8930	8930	8930	1
607	20230612	111200	65721310	8930	8930	8930	8930	0
608	20230612	111100	65721310	8930	8850	8930	8850	139
609	20230612	111000	64487930	8850	8850	8850	8850	5
610	20230612	110900	64443680	8860	8860	8860	8860	0
611	20230612	110800	64443680	8860	8860	8860	8860	0
612	20230612	110700	64443680	8860	8860	8860	8860	4
613	20230612	110600	64408240	8870	8870	8870	8870	0
614	20230612	110500	64408240	8870	8870	8870	8870	0
615	20230612	110400	64408240	8870	8870	8870	8870	3
616	20230612	110300	64381630	8880	8870	8880	8870	14
617	20230612	110200	64257440	8870	8870	8870	8870	1
618	20230612	110100	64248570	8870	8870	8870	8870	3
619	20230612	110000	64221960	8870	8870	8870	8870	0
620	20230612	105900	64221960	8870	8870	8870	8870	0
621	20230612	105800	64221960	8870	8870	8870	8870	17
622	20230612	105700	64071170	8870	8830	8870	8830	26
623	20230612	105600	63841180	8830	8830	8830	8830	31
624	20230612	105500	63567450	8830	8830	8830	8830	6
625	20230612	105400	63514470	8840	8840	8840	8840	0
626	20230612	105300	63514470	8840	8840	8840	8840	0
627	20230612	105200	63514470	8840	8840	8840	8840	6
628	20230612	105100	63461430	8840	8840	8840	8840	0
629	20230612	105000	63461430	8840	8840	8840	8840	0
630	20230612	104900	63461430	8840	8840	8840	8840	17
631	20230612	104800	63311150	8870	8870	8870	8870	1
632	20230612	104700	63302280	8830	8830	8830	8830	0
633	20230612	104600	63302280	8830	8830	8830	8830	47
634	20230612	104500	62887270	8880	8880	8880	8880	1
635	20230612	104400	62878390	8800	8880	8880	8800	500
636	20230612	104300	58469120	8890	8890	8890	8890	1
637	20230612	104200	58460230	8910	8910	8910	8910	0
638	20230612	104100	58460230	8910	8910	8910	8910	1
639	20230612	104000	58451320	8930	8930	8930	8930	0
640	20230612	103900	58451320	8930	8930	8930	8930	0
641	20230612	103800	58451320	8930	8930	8930	8930	0
642	20230612	103700	58451320	8930	8930	8930	8930	0
643	20230612	103600	58451320	8930	8930	8930	8930	0
644	20230612	103500	58451320	8930	8930	8930	8930	1
645	20230612	103400	58442390	8920	8920	8920	8920	1
646	20230612	103300	58433470	8940	8940	8940	8940	1
647	20230612	103200	58424530	8910	8890	8910	8890	18
648	20230612	103100	58264490	8880	8880	8880	8880	0
649	20230612	103000	58264490	8880	8870	8880	8870	34
650	20230612	102900	57962740	8850	8850	8850	8850	17
651	20230612	102800	57812290	8850	8850	8850	8850	0
652	20230612	102700	57812290	8850	8850	8850	8850	0
653	20230612	102600	57812290	8850	8850	8850	8850	16
654	20230612	102500	57670690	8850	8850	8850	8850	0
655	20230612	102400	57670690	8850	8850	8850	8850	0
656	20230612	102300	57670690	8850	8850	8850	8850	13
657	20230612	102200	57555640	8880	8880	8880	8880	0
658	20230612	102100	57555640	8880	8880	8880	8880	10
659	20230612	102000	57466840	8880	8900	8900	8880	388
660	20230612	101900	54017400	8920	8920	8920	8920	0
661	20230612	101800	54017400	8920	8920	8920	8920	0
662	20230612	101700	54017400	8920	8920	8920	8920	4
663	20230612	101600	53981720	8930	8930	8930	8930	0
664	20230612	101500	53981720	8930	8930	8930	8930	0
665	20230612	101400	53981720	8930	8930	8930	8930	0
666	20230612	101300	53981720	8930	8930	8930	8930	0
667	20230612	101200	53981720	8930	8920	8930	8920	25
668	20230612	101100	53758630	8930	8930	8930	8930	0
669	20230612	101000	53758630	8930	8930	8930	8930	0
670	20230612	100900	53758630	8930	8920	8930	8920	34
671	20230612	100800	53455180	8930	8930	8930	8930	0
672	20230612	100700	53455180	8930	8930	8930	8930	0
673	20230612	100600	53455180	8930	8930	8930	8930	0
674	20230612	100500	53455180	8930	8930	8930	8930	0
675	20230612	100400	53455180	8930	8930	8930	8930	15
676	20230612	100300	53321230	8930	8930	8930	8930	1
677	20230612	100200	53312300	8880	8880	8880	8880	0
678	20230612	100100	53312300	8880	8880	8880	8880	0
679	20230612	100000	53312300	8880	8880	8880	8880	18
680	20230612	095900	53152460	8940	8940	8940	8940	0
681	20230612	095800	53152460	8940	8940	8940	8940	0
682	20230612	095700	53152460	8940	8940	8940	8940	0
683	20230612	095600	53152460	8940	8920	8940	8920	10
684	20230612	095500	53063240	8920	8920	8920	8920	1
685	20230612	095400	53054320	8880	8880	8880	8880	0
686	20230612	095300	53054320	8880	8880	8880	8880	1
687	20230612	095200	53045440	8880	8880	8880	8880	0
688	20230612	095100	53045440	8880	8840	8880	8840	119
689	20230612	095000	51988760	8840	8880	8880	8840	11
690	20230612	094900	51891120	8880	8880	8880	8880	0
691	20230612	094800	51891120	8880	8880	8880	8880	0
692	20230612	094700	51891120	8880	8880	8880	8880	0
693	20230612	094600	51891120	8880	8880	8880	8880	0
694	20230612	094500	51891120	8880	8870	8880	8870	233
695	20230612	094400	49822160	8870	8870	8870	8870	42
696	20230612	094300	49449620	8870	8870	8870	8870	36
697	20230612	094200	49130300	8870	8840	8880	8840	564
698	20230612	094100	44130320	8830	8830	8830	8830	15
699	20230612	094000	43997870	8830	8830	8830	8830	1
700	20230612	093900	43989040	8800	8800	8800	8800	0
701	20230612	093800	43989040	8800	8800	8810	8800	425
702	20230612	093700	40248960	8810	8810	8810	8800	829
703	20230612	093600	32950470	8820	8820	8820	8820	246
704	20230612	093500	30780750	8820	8820	8820	8820	0
705	20230612	093400	30780750	8820	8820	8820	8820	0
706	20230612	093300	30780750	8820	8820	8820	8820	0
707	20230612	093200	30780750	8820	8820	8820	8820	0
708	20230612	093100	30780750	8820	8820	8820	8820	0
709	20230612	093000	30780750	8820	8820	8820	8820	502
710	20230612	092900	26353110	8820	8820	8820	8820	0
711	20230612	092800	26353110	8820	8820	8820	8820	0
712	20230612	092700	26353110	8820	8820	8820	8820	11
713	20230612	092600	26256090	8850	8850	8850	8850	0
714	20230612	092500	26256090	8850	8850	8850	8850	0
715	20230612	092400	26256090	8850	8820	8850	8820	255
716	20230612	092300	24006360	8820	8820	8820	8820	7
717	20230612	092200	23944620	8820	8810	8820	8810	351
718	20230612	092100	20852160	8810	8810	8810	8810	162
719	20230612	092000	19424940	8810	8820	8820	8810	505
720	20230612	091900	14975840	8820	8820	8820	8820	239
721	20230612	091800	12867860	8830	8830	8830	8830	0
722	20230612	091700	12867860	8830	8830	8830	8830	0
723	20230612	091600	12867860	8830	8830	8830	8830	122
724	20230612	091500	11790600	8830	8840	8840	8830	378
725	20230612	091400	8452770	8830	8830	8830	8830	0
726	20230612	091300	8452770	8830	8830	8830	8830	0
727	20230612	091200	8452770	8830	8830	8830	8830	0
728	20230612	091100	8452770	8830	8840	8840	8830	310
729	20230612	091000	5715340	8950	8950	8950	8950	0
730	20230612	090900	5715340	8950	8950	8950	8950	0
731	20230612	090800	5715340	8950	8950	8950	8950	0
732	20230612	090700	5715340	8950	8870	8950	8810	583
733	20230612	090600	567140	8960	8960	8960	8960	0
734	20230612	090500	567140	8960	8960	8960	8960	0
735	20230612	090400	567140	8960	8960	8960	8960	0
736	20230612	090300	567140	8960	8960	8960	8960	1
737	20230612	090200	558180	8860	8860	8860	8860	0
738	20230612	090100	558180	8860	8860	8860	8860	0
739	20230612	090000	558180	8860	8860	8860	8860	63