KissMeData/301300/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185000	550312220	9770	9770	9770	9770	2581
3	20230612	184900	550312220	9770	9770	9770	9770	0
4	20230612	184800	550312220	9770	9770	9770	9770	0
5	20230612	184700	550312220	9770	9770	9770	9770	0
6	20230612	184600	550312220	9770	9770	9770	9770	0
7	20230612	184500	550312220	9770	9770	9770	9770	0
8	20230612	184400	550312220	9770	9770	9770	9770	0
9	20230612	184300	550312220	9770	9770	9770	9770	0
10	20230612	184200	550312220	9770	9770	9770	9770	0
11	20230612	184100	550312220	9770	9770	9770	9770	0
12	20230612	184000	550312220	9770	9770	9770	9770	0
13	20230612	183900	550312220	9770	9770	9770	9770	0
14	20230612	183800	550312220	9770	9770	9770	9770	0
15	20230612	183700	550312220	9770	9770	9770	9770	0
16	20230612	183600	550312220	9770	9770	9770	9770	0
17	20230612	183500	550312220	9770	9770	9770	9770	0
18	20230612	183400	550312220	9770	9770	9770	9770	0
19	20230612	183300	550312220	9770	9770	9770	9770	0
20	20230612	183200	550312220	9770	9770	9770	9770	0
21	20230612	183100	550312220	9770	9770	9770	9770	0
22	20230612	183000	550312220	9770	9770	9770	9770	0
23	20230612	182900	550312220	9770	9770	9770	9770	0
24	20230612	182800	550312220	9770	9770	9770	9770	0
25	20230612	182700	550312220	9770	9770	9770	9770	0
26	20230612	182600	550312220	9770	9770	9770	9770	0
27	20230612	182500	550312220	9770	9770	9770	9770	0
28	20230612	182400	550312220	9770	9770	9770	9770	0
29	20230612	182300	550312220	9770	9770	9770	9770	0
30	20230612	182200	550312220	9770	9770	9770	9770	0
31	20230612	182100	550312220	9770	9770	9770	9770	0
32	20230612	182000	550312220	9770	9770	9770	9770	2581
33	20230612	181900	550312220	9770	9770	9770	9770	0
34	20230612	181800	550312220	9770	9770	9770	9770	0
35	20230612	181700	550312220	9770	9770	9770	9770	0
36	20230612	181600	550312220	9770	9770	9770	9770	0
37	20230612	181500	550312220	9770	9770	9770	9770	0
38	20230612	181400	550312220	9770	9770	9770	9770	0
39	20230612	181300	550312220	9770	9770	9770	9770	0
40	20230612	181200	550312220	9770	9770	9770	9770	0
41	20230612	181100	550312220	9770	9770	9770	9770	0
42	20230612	181000	550312220	9770	9770	9770	9770	0
43	20230612	180900	550312220	9770	9770	9770	9770	0
44	20230612	180800	550312220	9770	9770	9770	9770	0
45	20230612	180700	550312220	9770	9770	9770	9770	0
46	20230612	180600	550312220	9770	9770	9770	9770	0
47	20230612	180500	550312220	9770	9770	9770	9770	0
48	20230612	180400	550312220	9770	9770	9770	9770	0
49	20230612	180300	550312220	9770	9770	9770	9770	0
50	20230612	180200	550312220	9770	9770	9770	9770	0
51	20230612	180100	550312220	9770	9770	9770	9770	0
52	20230612	180000	550312220	9770	9770	9770	9770	0
53	20230612	175900	550312220	9770	9770	9770	9770	0
54	20230612	175800	550312220	9770	9770	9770	9770	0
55	20230612	175700	550312220	9770	9770	9770	9770	0
56	20230612	175600	550312220	9770	9770	9770	9770	0
57	20230612	175500	550312220	9770	9770	9770	9770	0
58	20230612	175400	550312220	9770	9770	9770	9770	0
59	20230612	175300	550312220	9770	9770	9770	9770	0
60	20230612	175200	550312220	9770	9770	9770	9770	0
61	20230612	175100	550312220	9770	9770	9770	9770	0
62	20230612	175000	550312220	9770	9770	9770	9770	2581
63	20230612	174900	550312220	9770	9770	9770	9770	0
64	20230612	174800	550312220	9770	9770	9770	9770	0
65	20230612	174700	550312220	9770	9770	9770	9770	0
66	20230612	174600	550312220	9770	9770	9770	9770	0
67	20230612	174500	550312220	9770	9770	9770	9770	0
68	20230612	174400	550312220	9770	9770	9770	9770	0
69	20230612	174300	550312220	9770	9770	9770	9770	0
70	20230612	174200	550312220	9770	9770	9770	9770	0
71	20230612	174100	550312220	9770	9770	9770	9770	0
72	20230612	174000	550312220	9770	9770	9770	9770	0
73	20230612	173900	550312220	9770	9770	9770	9770	0
74	20230612	173800	550312220	9770	9770	9770	9770	0
75	20230612	173700	550312220	9770	9770	9770	9770	0
76	20230612	173600	550312220	9770	9770	9770	9770	0
77	20230612	173500	550312220	9770	9770	9770	9770	0
78	20230612	173400	550312220	9770	9770	9770	9770	0
79	20230612	173300	550312220	9770	9770	9770	9770	0
80	20230612	173200	550312220	9770	9770	9770	9770	0
81	20230612	173100	550312220	9770	9770	9770	9770	0
82	20230612	173000	550312220	9770	9770	9770	9770	0
83	20230612	172900	550312220	9770	9770	9770	9770	0
84	20230612	172800	550312220	9770	9770	9770	9770	0
85	20230612	172700	550312220	9770	9770	9770	9770	0
86	20230612	172600	550312220	9770	9770	9770	9770	0
87	20230612	172500	550312220	9770	9770	9770	9770	0
88	20230612	172400	550312220	9770	9770	9770	9770	0
89	20230612	172300	550312220	9770	9770	9770	9770	0
90	20230612	172200	550312220	9770	9770	9770	9770	0
91	20230612	172100	550312220	9770	9770	9770	9770	0
92	20230612	172000	550312220	9770	9770	9770	9770	2581
93	20230612	171900	550312220	9770	9770	9770	9770	0
94	20230612	171800	550312220	9770	9770	9770	9770	0
95	20230612	171700	550312220	9770	9770	9770	9770	0
96	20230612	171600	550312220	9770	9770	9770	9770	0
97	20230612	171500	550312220	9770	9770	9770	9770	0
98	20230612	171400	550312220	9770	9770	9770	9770	0
99	20230612	171300	550312220	9770	9770	9770	9770	0
100	20230612	171200	550312220	9770	9770	9770	9770	0
101	20230612	171100	550312220	9770	9770	9770	9770	0
102	20230612	171000	550312220	9770	9770	9770	9770	0
103	20230612	170900	550312220	9770	9770	9770	9770	0
104	20230612	170800	550312220	9770	9770	9770	9770	0
105	20230612	170700	550312220	9770	9770	9770	9770	0
106	20230612	170600	550312220	9770	9770	9770	9770	0
107	20230612	170500	550312220	9770	9770	9770	9770	0
108	20230612	170400	550312220	9770	9770	9770	9770	0
109	20230612	170300	550312220	9770	9770	9770	9770	0
110	20230612	170200	550312220	9770	9770	9770	9770	0
111	20230612	170100	550312220	9770	9770	9770	9770	0
112	20230612	170000	550312220	9770	9770	9770	9770	0
113	20230612	165900	550312220	9770	9770	9770	9770	0
114	20230612	165800	550312220	9770	9770	9770	9770	0
115	20230612	165700	550312220	9770	9770	9770	9770	0
116	20230612	165600	550312220	9770	9770	9770	9770	0
117	20230612	165500	550312220	9770	9770	9770	9770	0
118	20230612	165400	550312220	9770	9770	9770	9770	0
119	20230612	165300	550312220	9770	9770	9770	9770	0
120	20230612	165200	550312220	9770	9770	9770	9770	0
121	20230612	165100	550312220	9770	9770	9770	9770	0
122	20230612	165000	550312220	9770	9770	9770	9770	2581
123	20230612	164900	550312220	9770	9770	9770	9770	0
124	20230612	164800	550312220	9770	9770	9770	9770	0
125	20230612	164700	550312220	9770	9770	9770	9770	0
126	20230612	164600	550312220	9770	9770	9770	9770	0
127	20230612	164500	550312220	9770	9770	9770	9770	0
128	20230612	164400	550312220	9770	9770	9770	9770	0
129	20230612	164300	550312220	9770	9770	9770	9770	0
130	20230612	164200	550312220	9770	9770	9770	9770	0
131	20230612	164100	550312220	9770	9770	9770	9770	0
132	20230612	164000	550312220	9770	9770	9770	9770	0
133	20230612	163900	550312220	9770	9770	9770	9770	0
134	20230612	163800	550312220	9770	9770	9770	9770	0
135	20230612	163700	550312220	9770	9770	9770	9770	0
136	20230612	163600	550312220	9770	9770	9770	9770	0
137	20230612	163500	550312220	9770	9770	9770	9770	0
138	20230612	163400	550312220	9770	9770	9770	9770	0
139	20230612	163300	550312220	9770	9770	9770	9770	0
140	20230612	163200	550312220	9770	9770	9770	9770	0
141	20230612	163100	550312220	9770	9770	9770	9770	0
142	20230612	163000	550312220	9770	9770	9770	9770	0
143	20230612	162900	550312220	9770	9770	9770	9770	0
144	20230612	162800	550312220	9770	9770	9770	9770	0
145	20230612	162700	550312220	9770	9770	9770	9770	0
146	20230612	162600	550312220	9770	9770	9770	9770	0
147	20230612	162500	550312220	9770	9770	9770	9770	0
148	20230612	162400	550312220	9770	9770	9770	9770	0
149	20230612	162300	550312220	9770	9770	9770	9770	0
150	20230612	162200	550312220	9770	9770	9770	9770	0
151	20230612	162100	550312220	9770	9770	9770	9770	0
152	20230612	162000	550312220	9770	9770	9770	9770	2581
153	20230612	161900	550312220	9770	9770	9770	9770	0
154	20230612	161800	550312220	9770	9770	9770	9770	0
155	20230612	161700	550312220	9770	9770	9770	9770	0
156	20230612	161600	550312220	9770	9770	9770	9770	0
157	20230612	161500	550312220	9770	9770	9770	9770	0
158	20230612	161400	550312220	9770	9770	9770	9770	0
159	20230612	161300	550312220	9770	9770	9770	9770	0
160	20230612	161200	550312220	9770	9770	9770	9770	0
161	20230612	161100	550312220	9770	9770	9770	9770	0
162	20230612	161000	550312220	9770	9770	9770	9770	0
163	20230612	160900	550312220	9770	9770	9770	9770	0
164	20230612	160800	550312220	9770	9770	9770	9770	0
165	20230612	160700	550312220	9770	9770	9770	9770	0
166	20230612	160600	550312220	9770	9770	9770	9770	0
167	20230612	160500	550312220	9770	9770	9770	9770	0
168	20230612	160400	550312220	9770	9770	9770	9770	0
169	20230612	160300	550312220	9770	9770	9770	9770	0
170	20230612	160200	550312220	9770	9770	9770	9770	0
171	20230612	160100	550312220	9770	9770	9770	9770	0
172	20230612	160000	550312220	9770	9770	9770	9770	0
173	20230612	155900	550312220	9770	9770	9770	9770	0
174	20230612	155800	550312220	9770	9770	9770	9770	0
175	20230612	155700	550312220	9770	9770	9770	9770	0
176	20230612	155600	550312220	9770	9770	9770	9770	0
177	20230612	155500	550312220	9770	9770	9770	9770	0
178	20230612	155400	550312220	9770	9770	9770	9770	0
179	20230612	155300	550312220	9770	9770	9770	9770	0
180	20230612	155200	550312220	9770	9770	9770	9770	0
181	20230612	155100	550312220	9770	9770	9770	9770	0
182	20230612	155000	550312220	9770	9770	9770	9770	2581
183	20230612	154900	550312220	9770	9770	9770	9770	0
184	20230612	154800	550312220	9770	9770	9770	9770	0
185	20230612	154700	550312220	9770	9770	9770	9770	0
186	20230612	154600	550312220	9770	9770	9770	9770	0
187	20230612	154500	550312220	9770	9770	9770	9770	0
188	20230612	154400	550312220	9770	9770	9770	9770	0
189	20230612	154300	550312220	9770	9770	9770	9770	0
190	20230612	154200	550312220	9770	9770	9770	9770	0
191	20230612	154100	550312220	9770	9770	9770	9770	0
192	20230612	154000	550312220	9770	9770	9770	9770	0
193	20230612	153900	550312220	9770	9770	9770	9770	0
194	20230612	153800	550312220	9770	9770	9770	9770	0
195	20230612	153700	550312220	9770	9770	9770	9770	0
196	20230612	153600	550312220	9770	9770	9770	9770	0
197	20230612	153500	550312220	9770	9770	9770	9770	0
198	20230612	153400	550312220	9770	9770	9770	9770	0
199	20230612	153300	550312220	9770	9770	9770	9770	0
200	20230612	153200	550312220	9770	9770	9770	9770	0
201	20230612	153100	550312220	9770	9770	9770	9770	0
202	20230612	153000	550312220	9770	9770	9770	9770	2581
203	20230612	152900	525095850	9880	9880	9880	9880	0
204	20230612	152800	525095850	9880	9880	9880	9880	0
205	20230612	152700	525095850	9880	9880	9880	9880	0
206	20230612	152600	525095850	9880	9880	9880	9880	0
207	20230612	152500	525095850	9880	9880	9880	9880	0
208	20230612	152400	525095850	9880	9880	9880	9880	0
209	20230612	152300	525095850	9880	9880	9880	9880	0
210	20230612	152200	525095850	9880	9880	9880	9880	0
211	20230612	152100	525095850	9880	9880	9880	9880	0
212	20230612	152000	525095850	9880	9880	9880	9880	0
213	20230612	151900	525095850	9880	9860	9880	9850	650
214	20230612	151800	518681550	9860	9830	9860	9830	48
215	20230612	151700	518209180	9840	9820	9840	9820	31
216	20230612	151600	517904610	9820	9810	9840	9810	273
217	20230612	151500	515226200	9820	9840	9840	9820	167
218	20230612	151400	513585750	9850	9840	9850	9840	27
219	20230612	151300	513319910	9850	9860	9870	9850	26
220	20230612	151200	513063640	9870	9870	9880	9860	27
221	20230612	151100	512797250	9870	9830	9870	9820	742
222	20230612	151000	505484260	9830	9830	9830	9820	70
223	20230612	150900	504796560	9830	9830	9850	9820	32
224	20230612	150800	504481890	9830	9840	9840	9830	242
225	20230612	150700	502102860	9850	9840	9850	9840	19
226	20230612	150600	501915810	9840	9830	9850	9820	115
227	20230612	150500	500786020	9820	9840	9850	9820	209
228	20230612	150400	498729440	9840	9820	9840	9820	53
229	20230612	150300	498208600	9830	9820	9840	9810	237
230	20230612	150200	495882870	9830	9830	9840	9830	14
231	20230612	150100	495745240	9840	9820	9840	9810	134
232	20230612	150000	494429250	9810	9810	9820	9800	22
233	20230612	145900	494213430	9800	9820	9820	9800	56
234	20230612	145800	493664290	9820	9790	9840	9790	343
235	20230612	145700	490296200	9780	9840	9840	9780	423
236	20230612	145600	486151650	9830	9840	9840	9830	17
237	20230612	145500	485984460	9830	9820	9840	9820	16
238	20230612	145400	485827190	9810	9840	9850	9810	31
239	20230612	145300	485522450	9840	9810	9840	9800	60
240	20230612	145200	484933950	9820	9840	9840	9820	15
241	20230612	145100	484786600	9830	9830	9850	9830	21
242	20230612	145000	484580010	9820	9820	9830	9800	609
243	20230612	144900	478610740	9830	9830	9830	9820	13
244	20230612	144800	478483000	9840	9820	9850	9820	86
245	20230612	144700	477638310	9810	9850	9850	9810	225
246	20230612	144600	475429800	9840	9850	9850	9840	38
247	20230612	144500	475055700	9840	9840	9850	9840	37
248	20230612	144400	474691450	9850	9830	9850	9820	17
249	20230612	144300	474524430	9830	9840	9840	9830	12
250	20230612	144200	474406380	9840	9850	9850	9840	58
251	20230612	144100	473835110	9860	9860	9860	9850	47
252	20230612	144000	473371970	9860	9840	9860	9840	475
253	20230612	143900	468693250	9850	9840	9850	9830	511
254	20230612	143800	463664910	9850	9850	9850	9840	21
255	20230612	143700	463458240	9840	9830	9850	9830	24
256	20230612	143600	463222090	9830	9850	9850	9830	49
257	20230612	143500	462740080	9860	9830	9860	9830	137
258	20230612	143400	461390660	9830	9850	9850	9830	44
259	20230612	143300	460957700	9810	9810	9810	9810	47
260	20230612	143200	460496630	9810	9830	9840	9810	189
261	20230612	143100	458637450	9830	9830	9840	9830	84
262	20230612	143000	457811660	9820	9820	9830	9820	72
263	20230612	142900	457104560	9830	9820	9830	9820	126
264	20230612	142800	455866200	9820	9820	9820	9820	53
265	20230612	142700	455345740	9820	9820	9830	9810	43
266	20230612	142600	454923460	9820	9800	9820	9800	271
267	20230612	142500	452263370	9820	9800	9820	9800	165
268	20230612	142400	450643860	9800	9810	9810	9800	48
269	20230612	142300	450173210	9800	9810	9810	9800	11
270	20230612	142200	450065380	9800	9790	9800	9790	477
271	20230612	142100	445395440	9810	9800	9810	9790	56
272	20230612	142000	444846290	9800	9780	9800	9780	43
273	20230612	141900	444425130	9780	9780	9790	9780	51
274	20230612	141800	443926320	9790	9780	9800	9780	29
275	20230612	141700	443642440	9780	9770	9780	9770	4
276	20230612	141600	443603340	9760	9770	9810	9760	135
277	20230612	141500	442284020	9770	9760	9800	9760	285
278	20230612	141400	439491510	9770	9760	9770	9760	42
279	20230612	141300	439081440	9760	9770	9770	9760	41
280	20230612	141200	438681150	9760	9770	9770	9760	83
281	20230612	141100	437870400	9770	9770	9770	9770	18
282	20230612	141000	437694540	9790	9770	9790	9760	801
283	20230612	140900	429876160	9760	9760	9760	9760	24
284	20230612	140800	429641920	9800	9770	9800	9760	62
285	20230612	140700	429036050	9770	9770	9780	9760	40
286	20230612	140600	428645350	9760	9760	9760	9760	2
287	20230612	140500	428625830	9770	9770	9770	9770	33
288	20230612	140400	428303420	9800	9770	9800	9760	44
289	20230612	140300	427873710	9770	9770	9770	9760	51
290	20230612	140200	427375550	9760	9780	9780	9760	58
291	20230612	140100	426809140	9770	9770	9770	9770	50
292	20230612	140000	426320640	9790	9750	9790	9750	26
293	20230612	135900	426066700	9750	9760	9760	9750	11
294	20230612	135800	425959430	9750	9760	9760	9750	235
295	20230612	135700	423667820	9760	9760	9760	9760	44
296	20230612	135600	423238380	9760	9770	9770	9760	33
297	20230612	135500	422916210	9770	9770	9790	9770	58
298	20230612	135400	422348600	9750	9770	9770	9750	516
299	20230612	135300	417317330	9760	9770	9770	9760	1048
300	20230612	135200	407088400	9770	9780	9780	9770	54
301	20230612	135100	406560430	9780	9780	9780	9780	54
302	20230612	135000	406032310	9780	9780	9780	9780	42
303	20230612	134900	405621550	9780	9780	9780	9780	1078
304	20230612	134800	395078710	9790	9780	9790	9780	10
305	20230612	134700	394980900	9780	9790	9790	9780	66
306	20230612	134600	394335320	9800	9800	9800	9800	67
307	20230612	134500	393678720	9790	9790	9810	9780	67
308	20230612	134400	393022830	9780	9790	9790	9780	267
309	20230612	134300	390411390	9800	9780	9800	9780	75
310	20230612	134200	389676750	9790	9790	9790	9790	10
311	20230612	134100	389578850	9780	9790	9790	9780	9
312	20230612	134000	389490800	9800	9800	9800	9780	53
313	20230612	133900	388972140	9800	9800	9800	9800	35
314	20230612	133800	388629140	9800	9800	9800	9800	15
315	20230612	133700	388482140	9790	9790	9800	9790	80
316	20230612	133600	387698440	9800	9800	9810	9790	411
317	20230612	133500	383672100	9800	9800	9800	9800	9
318	20230612	133400	383583900	9800	9810	9810	9800	63
319	20230612	133300	382966160	9800	9800	9800	9800	18
320	20230612	133200	382789760	9800	9800	9800	9800	15
321	20230612	133100	382642760	9830	9810	9830	9810	121
322	20230612	133000	381453960	9790	9800	9800	9790	469
323	20230612	132900	376857950	9800	9800	9800	9800	33
324	20230612	132800	376534550	9810	9800	9810	9800	36
325	20230612	132700	376181570	9820	9810	9820	9800	118
326	20230612	132600	375023160	9810	9820	9820	9810	20
327	20230612	132500	374826900	9820	9810	9820	9810	11
328	20230612	132400	374718940	9820	9810	9820	9810	11
329	20230612	132300	374611010	9810	9810	9810	9810	51
330	20230612	132200	374110700	9810	9810	9810	9810	47
331	20230612	132100	373649630	9810	9810	9810	9810	15
332	20230612	132000	373502480	9810	9810	9820	9810	59
333	20230612	131900	372923250	9810	9810	9810	9810	9
334	20230612	131800	372834960	9810	9810	9810	9810	25
335	20230612	131700	372589710	9810	9810	9810	9810	66
336	20230612	131600	371942250	9820	9820	9820	9820	17
337	20230612	131500	371775310	9820	9810	9820	9810	32
338	20230612	131400	371461120	9810	9810	9810	9810	6
339	20230612	131300	371402260	9810	9810	9810	9810	18
340	20230612	131200	371225680	9810	9810	9810	9810	32
341	20230612	131100	370911760	9810	9810	9810	9810	36
342	20230612	131000	370558600	9810	9810	9810	9810	6
343	20230612	130900	370499740	9810	9810	9840	9810	21
344	20230612	130800	370293550	9840	9810	9840	9810	140
345	20230612	130700	368917330	9800	9800	9800	9800	88
346	20230612	130600	368054930	9800	9810	9810	9800	46
347	20230612	130500	367604030	9800	9810	9810	9800	43
348	20230612	130400	367182470	9810	9810	9810	9810	9
349	20230612	130300	367094180	9800	9800	9810	9800	46
350	20230612	130200	366643120	9790	9790	9790	9790	132
351	20230612	130100	365350840	9770	9780	9790	9770	26
352	20230612	130000	365096610	9780	9780	9800	9780	99
353	20230612	125900	364127650	9780	9780	9790	9780	20
354	20230612	125800	363932000	9770	9770	9770	9770	15
355	20230612	125700	363785450	9780	9780	9780	9780	6
356	20230612	125600	363726770	9780	9780	9780	9770	23
357	20230612	125500	363501890	9770	9780	9780	9770	46
358	20230612	125400	363052200	9780	9790	9790	9780	58
359	20230612	125300	362484610	9790	9800	9800	9790	24
360	20230612	125200	362249590	9800	9810	9810	9800	63
361	20230612	125100	361632170	9800	9800	9800	9800	9
362	20230612	125000	361543970	9800	9810	9810	9800	18
363	20230612	124900	361367450	9810	9820	9830	9810	57
364	20230612	124800	360807840	9820	9830	9830	9820	32
365	20230612	124700	360493330	9830	9830	9840	9820	27
366	20230612	124600	360227970	9810	9790	9810	9790	33
367	20230612	124500	359904500	9790	9800	9800	9790	4
368	20230612	124400	359865320	9780	9780	9840	9780	66
369	20230612	124300	359219680	9830	9780	9830	9760	136
370	20230612	124200	357890730	9770	9770	9770	9760	33
371	20230612	124100	357568410	9770	9750	9800	9750	96
372	20230612	124000	356629970	9750	9750	9750	9750	10
373	20230612	123900	356532470	9740	9740	9750	9740	30
374	20230612	123800	356240210	9740	9740	9750	9740	396
375	20230612	123700	352383070	9740	9760	9760	9740	491
376	20230612	123600	347595110	9770	9760	9770	9760	115
377	20230612	123500	346472620	9780	9770	9780	9770	7
378	20230612	123400	346404220	9760	9770	9770	9760	15
379	20230612	123300	346257720	9770	9770	9770	9770	3
380	20230612	123200	346228410	9770	9770	9770	9770	61
381	20230612	123100	345632440	9770	9770	9770	9770	27
382	20230612	123000	345368650	9770	9770	9770	9770	15
383	20230612	122900	345222100	9760	9760	9760	9760	50
384	20230612	122800	344734100	9740	9760	9780	9740	635
385	20230612	122700	338534410	9760	9770	9770	9750	1688
386	20230612	122600	322058610	9770	9780	9780	9770	58
387	20230612	122500	321491930	9780	9780	9780	9780	55
388	20230612	122400	320954030	9780	9780	9780	9780	60
389	20230612	122300	320367230	9780	9780	9780	9780	6
390	20230612	122200	320308550	9780	9780	9790	9780	20
391	20230612	122100	320112930	9780	9780	9780	9780	59
392	20230612	122000	319535910	9780	9780	9780	9780	38
393	20230612	121900	319164270	9770	9780	9800	9770	709
394	20230612	121800	312217230	9770	9770	9770	9770	0
395	20230612	121700	312217230	9770	9760	9770	9760	53
396	20230612	121600	311699600	9760	9760	9780	9760	1037
397	20230612	121500	301576780	9760	9760	9760	9760	70
398	20230612	121400	300893580	9770	9750	9770	9750	2264
399	20230612	121300	278798930	9740	9750	9750	9740	16
400	20230612	121200	278643040	9750	9740	9750	9740	21
401	20230612	121100	278438350	9740	9750	9750	9740	68
402	20230612	121000	277775530	9740	9740	9740	9740	43
403	20230612	120900	277356710	9740	9740	9740	9740	36
404	20230612	120800	277006070	9740	9750	9750	9740	324
405	20230612	120700	273847270	9750	9750	9750	9750	17
406	20230612	120600	273681520	9750	9750	9750	9750	9
407	20230612	120500	273593770	9750	9750	9750	9750	15
408	20230612	120400	273447520	9750	9760	9760	9750	47
409	20230612	120300	272989150	9760	9770	9770	9760	39
410	20230612	120200	272608440	9780	9780	9780	9780	9
411	20230612	120100	272520420	9780	9770	9790	9770	25
412	20230612	120000	272276010	9770	9770	9780	9770	61
413	20230612	115900	271679920	9770	9770	9770	9770	25
414	20230612	115800	271435670	9780	9810	9810	9780	35
415	20230612	115700	271092820	9790	9780	9830	9770	78
416	20230612	115600	270329660	9770	9780	9780	9770	7
417	20230612	115500	270261260	9780	9770	9780	9770	60
418	20230612	115400	269674550	9780	9770	9780	9760	27
419	20230612	115300	269410860	9760	9760	9770	9760	36
420	20230612	115200	269059480	9760	9770	9770	9760	48
421	20230612	115100	268590700	9770	9770	9770	9770	9
422	20230612	115000	268502770	9770	9770	9770	9770	6
423	20230612	114900	268444150	9770	9770	9770	9770	18
424	20230612	114800	268268290	9770	9770	9770	9770	5
425	20230612	114700	268219440	9770	9770	9770	9770	75
426	20230612	114600	267486690	9770	9770	9770	9760	128
427	20230612	114500	266236960	9770	9770	9770	9770	56
428	20230612	114400	265689840	9780	9780	9780	9780	2
429	20230612	114300	265670280	9780	9790	9790	9780	30
430	20230612	114200	265376850	9790	9780	9790	9780	38
431	20230612	114100	265005190	9780	9780	9780	9780	58
432	20230612	114000	264437950	9780	9780	9790	9780	75
433	20230612	113900	263703920	9770	9760	9770	9760	14
434	20230612	113800	263567200	9760	9760	9760	9760	8
435	20230612	113700	263489120	9780	9750	9780	9750	173
436	20230612	113600	261802090	9750	9750	9750	9750	394
437	20230612	113500	257960590	9750	9760	9760	9750	292
438	20230612	113400	255110870	9760	9760	9760	9760	6
439	20230612	113300	255052310	9770	9770	9770	9770	1
440	20230612	113200	255042540	9760	9760	9760	9760	23
441	20230612	113100	254818060	9770	9770	9770	9770	2
442	20230612	113000	254798520	9760	9770	9770	9760	247
443	20230612	112900	252385790	9770	9780	9780	9770	34
444	20230612	112800	252053450	9770	9770	9770	9770	6
445	20230612	112700	251994830	9770	9770	9770	9770	0
446	20230612	112600	251994830	9770	9770	9770	9770	35
447	20230612	112500	251652880	9770	9770	9770	9770	42
448	20230612	112400	251242540	9770	9770	9770	9770	54
449	20230612	112300	250714960	9780	9770	9780	9770	7
450	20230612	112200	250646560	9770	9770	9770	9770	0
451	20230612	112100	250646560	9770	9770	9770	9770	64
452	20230612	112000	250021280	9770	9770	9770	9770	0
453	20230612	111900	250021280	9770	9770	9770	9770	61
454	20230612	111800	249425310	9770	9770	9770	9770	27
455	20230612	111700	249161520	9780	9780	9780	9770	128
456	20230612	111600	247909840	9770	9770	9770	9770	20
457	20230612	111500	247714440	9770	9770	9770	9770	35
458	20230612	111400	247372490	9770	9770	9770	9770	35
459	20230612	111300	247030540	9770	9770	9790	9770	1375
460	20230612	111200	233591910	9780	9770	9780	9770	36
461	20230612	111100	233239890	9770	9770	9770	9770	0
462	20230612	111000	233239890	9770	9770	9770	9770	29
463	20230612	110900	232956560	9780	9780	9780	9780	2
464	20230612	110800	232937000	9780	9770	9780	9770	75
465	20230612	110700	232204230	9780	9790	9790	9780	52
466	20230612	110600	231695620	9790	9780	9790	9780	7
467	20230612	110500	231627150	9780	9780	9780	9780	63
468	20230612	110400	231011010	9770	9800	9800	9770	49
469	20230612	110300	230531940	9780	9780	9780	9780	6
470	20230612	110200	230473260	9780	9790	9790	9780	249
471	20230612	110100	228035810	9790	9790	9790	9790	14
472	20230612	110000	227898750	9810	9800	9810	9800	5
473	20230612	105900	227849740	9800	9800	9800	9780	171
474	20230612	105800	226174350	9810	9800	9810	9800	24
475	20230612	105700	225939050	9800	9800	9800	9800	54
476	20230612	105600	225409850	9800	9810	9810	9800	157
477	20230612	105500	223869850	9820	9840	9840	9820	181
478	20230612	105400	222091070	9840	9840	9840	9840	7
479	20230612	105300	222022190	9830	9850	9850	9830	510
480	20230612	105200	216998890	9880	9830	9880	9830	14
481	20230612	105100	216860970	9830	9830	9830	9830	36
482	20230612	105000	216507090	9830	9840	9840	9830	59
483	20230612	104900	215927070	9840	9840	9840	9840	4
484	20230612	104800	215887710	9830	9820	9830	9820	55
485	20230612	104700	215347210	9820	9820	9820	9820	18
486	20230612	104600	215170450	9820	9820	9820	9820	6
487	20230612	104500	215111530	9820	9830	9830	9820	90
488	20230612	104400	214227180	9830	9830	9830	9830	7
489	20230612	104300	214158370	9830	9830	9830	9830	5
490	20230612	104200	214109220	9830	9820	9830	9820	53
491	20230612	104100	213588410	9820	9840	9840	9820	16
492	20230612	104000	213431090	9820	9820	9820	9820	17
493	20230612	103900	213264150	9820	9820	9820	9820	33
494	20230612	103800	212940090	9870	9870	9870	9870	0
495	20230612	103700	212940090	9870	9870	9870	9870	61
496	20230612	103600	212338020	9870	9850	9870	9850	463
497	20230612	103500	207770670	9850	9850	9850	9850	16
498	20230612	103400	207613070	9850	9850	9850	9850	1
499	20230612	103300	207603220	9830	9820	9830	9820	664
500	20230612	103200	201077820	9810	9810	9810	9810	0
501	20230612	103100	201077820	9810	9810	9810	9810	0
502	20230612	103000	201077820	9810	9810	9810	9810	10
503	20230612	102900	200979720	9780	9780	9780	9780	203
504	20230612	102800	198994380	9780	9780	9780	9780	0
505	20230612	102700	198994380	9780	9800	9800	9780	297
506	20230612	102600	196088240	9830	9830	9830	9830	0
507	20230612	102500	196088240	9830	9830	9830	9830	1
508	20230612	102400	196078410	9830	9830	9830	9830	81
509	20230612	102300	195282180	9840	9830	9840	9830	23
510	20230612	102200	195056060	9830	9830	9830	9830	279
511	20230612	102100	192313490	9830	9820	9830	9820	3
512	20230612	102000	192284010	9800	9820	9820	9800	26
513	20230612	101900	192029050	9830	9830	9830	9830	10
514	20230612	101800	191930750	9820	9820	9820	9820	0
515	20230612	101700	191930750	9820	9820	9820	9820	60
516	20230612	101600	191341550	9810	9810	9810	9810	2
517	20230612	101500	191321930	9820	9820	9820	9820	30
518	20230612	101400	191027330	9810	9810	9810	9810	228
519	20230612	101300	188790650	9800	9800	9800	9800	7
520	20230612	101200	188722050	9800	9810	9810	9800	6
521	20230612	101100	188663230	9810	9790	9810	9790	65
522	20230612	101000	188026660	9780	9780	9780	9780	13
523	20230612	100900	187899520	9770	9770	9770	9770	0
524	20230612	100800	187899520	9770	9770	9770	9770	7
525	20230612	100700	187831130	9770	9770	9770	9770	0
526	20230612	100600	187831130	9770	9770	9770	9770	5
527	20230612	100500	187782280	9770	9780	9780	9770	12
528	20230612	100400	187665030	9770	9770	9770	9770	0
529	20230612	100300	187665030	9770	9790	9790	9770	60
530	20230612	100200	187078810	9800	9800	9800	9800	0
531	20230612	100100	187078810	9800	9800	9800	9800	0
532	20230612	100000	187078810	9800	9800	9810	9800	25
533	20230612	095900	186833800	9810	9810	9810	9810	0
534	20230612	095800	186833800	9810	9810	9810	9810	203
535	20230612	095700	184842370	9810	9810	9810	9810	1
536	20230612	095600	184832560	9820	9820	9820	9820	0
537	20230612	095500	184832560	9820	9820	9820	9820	2
538	20230612	095400	184812920	9820	9820	9820	9820	4
539	20230612	095300	184773640	9820	9820	9820	9730	1050
540	20230612	095200	174519970	9820	9820	9820	9820	8
541	20230612	095100	174441410	9820	9830	9830	9820	38
542	20230612	095000	174068240	9830	9830	9830	9830	57
543	20230612	094900	173507930	9830	9830	9830	9830	3
544	20230612	094800	173478440	9870	9870	9870	9870	0
545	20230612	094700	173478440	9870	9870	9870	9870	446
546	20230612	094600	169076420	9880	9880	9880	9880	5
547	20230612	094500	169027020	9870	9870	9870	9870	56
548	20230612	094400	168474300	9870	9870	9870	9870	1
549	20230612	094300	168464430	9870	9870	9870	9870	0
550	20230612	094200	168464430	9870	9860	9870	9860	272
551	20230612	094100	165779960	9830	9830	9830	9830	0
552	20230612	094000	165779960	9830	9830	9830	9830	10
553	20230612	093900	165681660	9830	9870	9870	9830	6
554	20230612	093800	165622640	9880	9830	9880	9830	115
555	20230612	093700	164487600	9810	9830	9830	9810	36
556	20230612	093600	164134160	9830	9830	9830	9830	0
557	20230612	093500	164134160	9830	9810	9830	9810	101
558	20230612	093400	163142350	9830	9810	9830	9810	26
559	20230612	093300	162887270	9810	9810	9810	9810	6
560	20230612	093200	162828410	9810	9810	9810	9810	155
561	20230612	093100	161307860	9820	9820	9820	9820	149
562	20230612	093000	159844680	9820	9870	9870	9820	105
563	20230612	092900	158810700	9880	9880	9880	9880	1
564	20230612	092800	158800820	9890	9890	9890	9890	95
565	20230612	092700	157861270	9900	9910	9910	9900	1948
566	20230612	092600	138572860	9930	9900	9930	9890	512
567	20230612	092500	133503680	9890	9900	9910	9890	264
568	20230612	092400	130892340	9900	9770	9900	9770	1635
569	20230612	092300	114773770	9770	9770	9770	9770	104
570	20230612	092200	113757690	9770	9760	9770	9760	12
571	20230612	092100	113640500	9750	9750	9750	9750	32
572	20230612	092000	113328500	9750	9700	9750	9700	1521
573	20230612	091900	98559070	9700	9710	9710	9700	26
574	20230612	091800	98306820	9710	9700	9710	9700	642
575	20230612	091700	92076200	9700	9700	9700	9680	206
576	20230612	091600	90078050	9700	9680	9700	9680	246
577	20230612	091500	87696750	9700	9680	9700	9680	909
578	20230612	091400	78897570	9670	9670	9680	9670	317
579	20230612	091300	75831130	9670	9670	9680	9660	793
580	20230612	091200	68162700	9670	9690	9690	9670	1209
581	20230612	091100	56466430	9690	9700	9700	9680	810
582	20230612	091000	48613240	9700	9720	9720	9700	1526
583	20230612	090900	33804010	9720	9740	9740	9720	506
584	20230612	090800	28883420	9740	9770	9770	9740	259
585	20230612	090700	26360520	9780	9740	9780	9740	241
586	20230612	090600	24005440	9780	9740	9780	9730	711
587	20230612	090500	17079920	9740	9750	9750	9730	133
588	20230612	090400	15784770	9740	9780	9780	9740	40
589	20230612	090300	15394340	9780	9780	9780	9730	493
590	20230612	090200	10582420	9790	9830	9830	9780	537
591	20230612	090100	5313050	9830	9830	9890	9830	169
592	20230612	090000	3651600	9840	9900	9900	9840	370