KissMeData/153460/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	205200	107040640	9200	9200	9200	9200	1450
3	20230612	205100	107040640	9200	9200	9200	9200	0
4	20230612	205000	107040640	9200	9200	9200	9200	0
5	20230612	204900	107040640	9200	9200	9200	9200	0
6	20230612	204800	107040640	9200	9200	9200	9200	0
7	20230612	204700	107040640	9200	9200	9200	9200	0
8	20230612	204600	107040640	9200	9200	9200	9200	0
9	20230612	204500	107040640	9200	9200	9200	9200	0
10	20230612	204400	107040640	9200	9200	9200	9200	0
11	20230612	204300	107040640	9200	9200	9200	9200	0
12	20230612	204200	107040640	9200	9200	9200	9200	0
13	20230612	204100	107040640	9200	9200	9200	9200	0
14	20230612	204000	107040640	9200	9200	9200	9200	0
15	20230612	203900	107040640	9200	9200	9200	9200	0
16	20230612	203800	107040640	9200	9200	9200	9200	0
17	20230612	203700	107040640	9200	9200	9200	9200	0
18	20230612	203600	107040640	9200	9200	9200	9200	0
19	20230612	203500	107040640	9200	9200	9200	9200	0
20	20230612	203400	107040640	9200	9200	9200	9200	0
21	20230612	203300	107040640	9200	9200	9200	9200	0
22	20230612	203200	107040640	9200	9200	9200	9200	0
23	20230612	203100	107040640	9200	9200	9200	9200	0
24	20230612	203000	107040640	9200	9200	9200	9200	0
25	20230612	202900	107040640	9200	9200	9200	9200	0
26	20230612	202800	107040640	9200	9200	9200	9200	0
27	20230612	202700	107040640	9200	9200	9200	9200	0
28	20230612	202600	107040640	9200	9200	9200	9200	0
29	20230612	202500	107040640	9200	9200	9200	9200	0
30	20230612	202400	107040640	9200	9200	9200	9200	0
31	20230612	202300	107040640	9200	9200	9200	9200	0
32	20230612	202200	107040640	9200	9200	9200	9200	1450
33	20230612	202100	107040640	9200	9200	9200	9200	0
34	20230612	202000	107040640	9200	9200	9200	9200	0
35	20230612	201900	107040640	9200	9200	9200	9200	0
36	20230612	201800	107040640	9200	9200	9200	9200	0
37	20230612	201700	107040640	9200	9200	9200	9200	0
38	20230612	201600	107040640	9200	9200	9200	9200	0
39	20230612	201500	107040640	9200	9200	9200	9200	0
40	20230612	201400	107040640	9200	9200	9200	9200	0
41	20230612	201300	107040640	9200	9200	9200	9200	0
42	20230612	201200	107040640	9200	9200	9200	9200	0
43	20230612	201100	107040640	9200	9200	9200	9200	0
44	20230612	201000	107040640	9200	9200	9200	9200	0
45	20230612	200900	107040640	9200	9200	9200	9200	0
46	20230612	200800	107040640	9200	9200	9200	9200	0
47	20230612	200700	107040640	9200	9200	9200	9200	0
48	20230612	200600	107040640	9200	9200	9200	9200	0
49	20230612	200500	107040640	9200	9200	9200	9200	0
50	20230612	200400	107040640	9200	9200	9200	9200	0
51	20230612	200300	107040640	9200	9200	9200	9200	0
52	20230612	200200	107040640	9200	9200	9200	9200	0
53	20230612	200100	107040640	9200	9200	9200	9200	0
54	20230612	200000	107040640	9200	9200	9200	9200	0
55	20230612	195900	107040640	9200	9200	9200	9200	0
56	20230612	195800	107040640	9200	9200	9200	9200	0
57	20230612	195700	107040640	9200	9200	9200	9200	0
58	20230612	195600	107040640	9200	9200	9200	9200	0
59	20230612	195500	107040640	9200	9200	9200	9200	0
60	20230612	195400	107040640	9200	9200	9200	9200	0
61	20230612	195300	107040640	9200	9200	9200	9200	0
62	20230612	195200	107040640	9200	9200	9200	9200	1450
63	20230612	195100	107040640	9200	9200	9200	9200	0
64	20230612	195000	107040640	9200	9200	9200	9200	0
65	20230612	194900	107040640	9200	9200	9200	9200	0
66	20230612	194800	107040640	9200	9200	9200	9200	0
67	20230612	194700	107040640	9200	9200	9200	9200	0
68	20230612	194600	107040640	9200	9200	9200	9200	0
69	20230612	194500	107040640	9200	9200	9200	9200	0
70	20230612	194400	107040640	9200	9200	9200	9200	0
71	20230612	194300	107040640	9200	9200	9200	9200	0
72	20230612	194200	107040640	9200	9200	9200	9200	0
73	20230612	194100	107040640	9200	9200	9200	9200	0
74	20230612	194000	107040640	9200	9200	9200	9200	0
75	20230612	193900	107040640	9200	9200	9200	9200	0
76	20230612	193800	107040640	9200	9200	9200	9200	0
77	20230612	193700	107040640	9200	9200	9200	9200	0
78	20230612	193600	107040640	9200	9200	9200	9200	0
79	20230612	193500	107040640	9200	9200	9200	9200	0
80	20230612	193400	107040640	9200	9200	9200	9200	0
81	20230612	193300	107040640	9200	9200	9200	9200	0
82	20230612	193200	107040640	9200	9200	9200	9200	0
83	20230612	193100	107040640	9200	9200	9200	9200	0
84	20230612	193000	107040640	9200	9200	9200	9200	0
85	20230612	192900	107040640	9200	9200	9200	9200	0
86	20230612	192800	107040640	9200	9200	9200	9200	0
87	20230612	192700	107040640	9200	9200	9200	9200	0
88	20230612	192600	107040640	9200	9200	9200	9200	0
89	20230612	192500	107040640	9200	9200	9200	9200	0
90	20230612	192400	107040640	9200	9200	9200	9200	0
91	20230612	192300	107040640	9200	9200	9200	9200	0
92	20230612	192200	107040640	9200	9200	9200	9200	1450
93	20230612	192100	107040640	9200	9200	9200	9200	0
94	20230612	192000	107040640	9200	9200	9200	9200	0
95	20230612	191900	107040640	9200	9200	9200	9200	0
96	20230612	191800	107040640	9200	9200	9200	9200	0
97	20230612	191700	107040640	9200	9200	9200	9200	0
98	20230612	191600	107040640	9200	9200	9200	9200	0
99	20230612	191500	107040640	9200	9200	9200	9200	0
100	20230612	191400	107040640	9200	9200	9200	9200	0
101	20230612	191300	107040640	9200	9200	9200	9200	0
102	20230612	191200	107040640	9200	9200	9200	9200	0
103	20230612	191100	107040640	9200	9200	9200	9200	0
104	20230612	191000	107040640	9200	9200	9200	9200	0
105	20230612	190900	107040640	9200	9200	9200	9200	0
106	20230612	190800	107040640	9200	9200	9200	9200	0
107	20230612	190700	107040640	9200	9200	9200	9200	0
108	20230612	190600	107040640	9200	9200	9200	9200	0
109	20230612	190500	107040640	9200	9200	9200	9200	0
110	20230612	190400	107040640	9200	9200	9200	9200	0
111	20230612	190300	107040640	9200	9200	9200	9200	0
112	20230612	190200	107040640	9200	9200	9200	9200	0
113	20230612	190100	107040640	9200	9200	9200	9200	0
114	20230612	190000	107040640	9200	9200	9200	9200	0
115	20230612	185900	107040640	9200	9200	9200	9200	0
116	20230612	185800	107040640	9200	9200	9200	9200	0
117	20230612	185700	107040640	9200	9200	9200	9200	0
118	20230612	185600	107040640	9200	9200	9200	9200	0
119	20230612	185500	107040640	9200	9200	9200	9200	0
120	20230612	185400	107040640	9200	9200	9200	9200	0
121	20230612	185300	107040640	9200	9200	9200	9200	0
122	20230612	185200	107040640	9200	9200	9200	9200	1450
123	20230612	185100	107040640	9200	9200	9200	9200	0
124	20230612	185000	107040640	9200	9200	9200	9200	0
125	20230612	184900	107040640	9200	9200	9200	9200	0
126	20230612	184800	107040640	9200	9200	9200	9200	0
127	20230612	184700	107040640	9200	9200	9200	9200	0
128	20230612	184600	107040640	9200	9200	9200	9200	0
129	20230612	184500	107040640	9200	9200	9200	9200	0
130	20230612	184400	107040640	9200	9200	9200	9200	0
131	20230612	184300	107040640	9200	9200	9200	9200	0
132	20230612	184200	107040640	9200	9200	9200	9200	0
133	20230612	184100	107040640	9200	9200	9200	9200	0
134	20230612	184000	107040640	9200	9200	9200	9200	0
135	20230612	183900	107040640	9200	9200	9200	9200	0
136	20230612	183800	107040640	9200	9200	9200	9200	0
137	20230612	183700	107040640	9200	9200	9200	9200	0
138	20230612	183600	107040640	9200	9200	9200	9200	0
139	20230612	183500	107040640	9200	9200	9200	9200	0
140	20230612	183400	107040640	9200	9200	9200	9200	0
141	20230612	183300	107040640	9200	9200	9200	9200	0
142	20230612	183200	107040640	9200	9200	9200	9200	0
143	20230612	183100	107040640	9200	9200	9200	9200	0
144	20230612	183000	107040640	9200	9200	9200	9200	0
145	20230612	182900	107040640	9200	9200	9200	9200	0
146	20230612	182800	107040640	9200	9200	9200	9200	0
147	20230612	182700	107040640	9200	9200	9200	9200	0
148	20230612	182600	107040640	9200	9200	9200	9200	0
149	20230612	182500	107040640	9200	9200	9200	9200	0
150	20230612	182400	107040640	9200	9200	9200	9200	0
151	20230612	182300	107040640	9200	9200	9200	9200	0
152	20230612	182200	107040640	9200	9200	9200	9200	1450
153	20230612	182100	107040640	9200	9200	9200	9200	0
154	20230612	182000	107040640	9200	9200	9200	9200	0
155	20230612	181900	107040640	9200	9200	9200	9200	0
156	20230612	181800	107040640	9200	9200	9200	9200	0
157	20230612	181700	107040640	9200	9200	9200	9200	0
158	20230612	181600	107040640	9200	9200	9200	9200	0
159	20230612	181500	107040640	9200	9200	9200	9200	0
160	20230612	181400	107040640	9200	9200	9200	9200	0
161	20230612	181300	107040640	9200	9200	9200	9200	0
162	20230612	181200	107040640	9200	9200	9200	9200	0
163	20230612	181100	107040640	9200	9200	9200	9200	0
164	20230612	181000	107040640	9200	9200	9200	9200	0
165	20230612	180900	107040640	9200	9200	9200	9200	0
166	20230612	180800	107040640	9200	9200	9200	9200	0
167	20230612	180700	107040640	9200	9200	9200	9200	0
168	20230612	180600	107040640	9200	9200	9200	9200	0
169	20230612	180500	107040640	9200	9200	9200	9200	0
170	20230612	180400	107040640	9200	9200	9200	9200	0
171	20230612	180300	107040640	9200	9200	9200	9200	0
172	20230612	180200	107040640	9200	9200	9200	9200	0
173	20230612	180100	107040640	9200	9200	9200	9200	0
174	20230612	180000	107040640	9200	9200	9200	9200	0
175	20230612	175900	107040640	9200	9200	9200	9200	0
176	20230612	175800	107040640	9200	9200	9200	9200	0
177	20230612	175700	107040640	9200	9200	9200	9200	0
178	20230612	175600	107040640	9200	9200	9200	9200	0
179	20230612	175500	107040640	9200	9200	9200	9200	0
180	20230612	175400	107040640	9200	9200	9200	9200	0
181	20230612	175300	107040640	9200	9200	9200	9200	0
182	20230612	175200	107040640	9200	9200	9200	9200	1450
183	20230612	175100	107040640	9200	9200	9200	9200	0
184	20230612	175000	107040640	9200	9200	9200	9200	0
185	20230612	174900	107040640	9200	9200	9200	9200	0
186	20230612	174800	107040640	9200	9200	9200	9200	0
187	20230612	174700	107040640	9200	9200	9200	9200	0
188	20230612	174600	107040640	9200	9200	9200	9200	0
189	20230612	174500	107040640	9200	9200	9200	9200	0
190	20230612	174400	107040640	9200	9200	9200	9200	0
191	20230612	174300	107040640	9200	9200	9200	9200	0
192	20230612	174200	107040640	9200	9200	9200	9200	0
193	20230612	174100	107040640	9200	9200	9200	9200	0
194	20230612	174000	107040640	9200	9200	9200	9200	0
195	20230612	173900	107040640	9200	9200	9200	9200	0
196	20230612	173800	107040640	9200	9200	9200	9200	0
197	20230612	173700	107040640	9200	9200	9200	9200	0
198	20230612	173600	107040640	9200	9200	9200	9200	0
199	20230612	173500	107040640	9200	9200	9200	9200	0
200	20230612	173400	107040640	9200	9200	9200	9200	0
201	20230612	173300	107040640	9200	9200	9200	9200	0
202	20230612	173200	107040640	9200	9200	9200	9200	0
203	20230612	173100	107040640	9200	9200	9200	9200	0
204	20230612	173000	107040640	9200	9200	9200	9200	0
205	20230612	172900	107040640	9200	9200	9200	9200	0
206	20230612	172800	107040640	9200	9200	9200	9200	0
207	20230612	172700	107040640	9200	9200	9200	9200	0
208	20230612	172600	107040640	9200	9200	9200	9200	0
209	20230612	172500	107040640	9200	9200	9200	9200	0
210	20230612	172400	107040640	9200	9200	9200	9200	0
211	20230612	172300	107040640	9200	9200	9200	9200	0
212	20230612	172200	107040640	9200	9200	9200	9200	1450
213	20230612	172100	107040640	9200	9200	9200	9200	0
214	20230612	172000	107040640	9200	9200	9200	9200	0
215	20230612	171900	107040640	9200	9200	9200	9200	0
216	20230612	171800	107040640	9200	9200	9200	9200	0
217	20230612	171700	107040640	9200	9200	9200	9200	0
218	20230612	171600	107040640	9200	9200	9200	9200	0
219	20230612	171500	107040640	9200	9200	9200	9200	0
220	20230612	171400	107040640	9200	9200	9200	9200	0
221	20230612	171300	107040640	9200	9200	9200	9200	0
222	20230612	171200	107040640	9200	9200	9200	9200	0
223	20230612	171100	107040640	9200	9200	9200	9200	0
224	20230612	171000	107040640	9200	9200	9200	9200	0
225	20230612	170900	107040640	9200	9200	9200	9200	0
226	20230612	170800	107040640	9200	9200	9200	9200	0
227	20230612	170700	107040640	9200	9200	9200	9200	0
228	20230612	170600	107040640	9200	9200	9200	9200	0
229	20230612	170500	107040640	9200	9200	9200	9200	0
230	20230612	170400	107040640	9200	9200	9200	9200	0
231	20230612	170300	107040640	9200	9200	9200	9200	0
232	20230612	170200	107040640	9200	9200	9200	9200	0
233	20230612	170100	107040640	9200	9200	9200	9200	0
234	20230612	170000	107040640	9200	9200	9200	9200	0
235	20230612	165900	107040640	9200	9200	9200	9200	0
236	20230612	165800	107040640	9200	9200	9200	9200	0
237	20230612	165700	107040640	9200	9200	9200	9200	0
238	20230612	165600	107040640	9200	9200	9200	9200	0
239	20230612	165500	107040640	9200	9200	9200	9200	0
240	20230612	165400	107040640	9200	9200	9200	9200	0
241	20230612	165300	107040640	9200	9200	9200	9200	0
242	20230612	165200	107040640	9200	9200	9200	9200	1450
243	20230612	165100	107040640	9200	9200	9200	9200	0
244	20230612	165000	107040640	9200	9200	9200	9200	0
245	20230612	164900	107040640	9200	9200	9200	9200	0
246	20230612	164800	107040640	9200	9200	9200	9200	0
247	20230612	164700	107040640	9200	9200	9200	9200	0
248	20230612	164600	107040640	9200	9200	9200	9200	0
249	20230612	164500	107040640	9200	9200	9200	9200	0
250	20230612	164400	107040640	9200	9200	9200	9200	0
251	20230612	164300	107040640	9200	9200	9200	9200	0
252	20230612	164200	107040640	9200	9200	9200	9200	0
253	20230612	164100	107040640	9200	9200	9200	9200	0
254	20230612	164000	107040640	9200	9200	9200	9200	0
255	20230612	163900	107040640	9200	9200	9200	9200	0
256	20230612	163800	107040640	9200	9200	9200	9200	0
257	20230612	163700	107040640	9200	9200	9200	9200	0
258	20230612	163600	107040640	9200	9200	9200	9200	0
259	20230612	163500	107040640	9200	9200	9200	9200	0
260	20230612	163400	107040640	9200	9200	9200	9200	0
261	20230612	163300	107040640	9200	9200	9200	9200	0
262	20230612	163200	107040640	9200	9200	9200	9200	0
263	20230612	163100	107040640	9200	9200	9200	9200	0
264	20230612	163000	107040640	9200	9200	9200	9200	0
265	20230612	162900	107040640	9200	9200	9200	9200	0
266	20230612	162800	107040640	9200	9200	9200	9200	0
267	20230612	162700	107040640	9200	9200	9200	9200	0
268	20230612	162600	107040640	9200	9200	9200	9200	0
269	20230612	162500	107040640	9200	9200	9200	9200	0
270	20230612	162400	107040640	9200	9200	9200	9200	0
271	20230612	162300	107040640	9200	9200	9200	9200	0
272	20230612	162200	107040640	9200	9200	9200	9200	1450
273	20230612	162100	107040640	9200	9200	9200	9200	0
274	20230612	162000	107040640	9200	9200	9200	9200	0
275	20230612	161900	107040640	9200	9200	9200	9200	0
276	20230612	161800	107040640	9200	9200	9200	9200	0
277	20230612	161700	107040640	9200	9200	9200	9200	0
278	20230612	161600	107040640	9200	9200	9200	9200	0
279	20230612	161500	107040640	9200	9200	9200	9200	0
280	20230612	161400	107040640	9200	9200	9200	9200	0
281	20230612	161300	107040640	9200	9200	9200	9200	0
282	20230612	161200	107040640	9200	9200	9200	9200	0
283	20230612	161100	107040640	9200	9200	9200	9200	0
284	20230612	161000	107040640	9200	9200	9200	9200	0
285	20230612	160900	107040640	9200	9200	9200	9200	0
286	20230612	160800	107040640	9200	9200	9200	9200	0
287	20230612	160700	107040640	9200	9200	9200	9200	0
288	20230612	160600	107040640	9200	9200	9200	9200	0
289	20230612	160500	107040640	9200	9200	9200	9200	0
290	20230612	160400	107040640	9200	9200	9200	9200	0
291	20230612	160300	107040640	9200	9200	9200	9200	0
292	20230612	160200	107040640	9200	9200	9200	9200	0
293	20230612	160100	107040640	9200	9200	9200	9200	0
294	20230612	160000	107040640	9200	9200	9200	9200	0
295	20230612	155900	107040640	9200	9200	9200	9200	0
296	20230612	155800	107040640	9200	9200	9200	9200	0
297	20230612	155700	107040640	9200	9200	9200	9200	0
298	20230612	155600	107040640	9200	9200	9200	9200	0
299	20230612	155500	107040640	9200	9200	9200	9200	0
300	20230612	155400	107040640	9200	9200	9200	9200	0
301	20230612	155300	107040640	9200	9200	9200	9200	0
302	20230612	155200	107040640	9200	9200	9200	9200	1450
303	20230612	155100	107040640	9200	9200	9200	9200	0
304	20230612	155000	107040640	9200	9200	9200	9200	0
305	20230612	154900	107040640	9200	9200	9200	9200	0
306	20230612	154800	107040640	9200	9200	9200	9200	0
307	20230612	154700	107040640	9200	9200	9200	9200	0
308	20230612	154600	107040640	9200	9200	9200	9200	0
309	20230612	154500	107040640	9200	9200	9200	9200	0
310	20230612	154400	107040640	9200	9200	9200	9200	0
311	20230612	154300	107040640	9200	9200	9200	9200	0
312	20230612	154200	107040640	9200	9200	9200	9200	0
313	20230612	154100	107040640	9200	9200	9200	9200	0
314	20230612	154000	107040640	9200	9200	9200	9200	0
315	20230612	153900	107040640	9200	9200	9200	9200	0
316	20230612	153800	107040640	9200	9200	9200	9200	0
317	20230612	153700	107040640	9200	9200	9200	9200	0
318	20230612	153600	107040640	9200	9200	9200	9200	0
319	20230612	153500	107040640	9200	9200	9200	9200	0
320	20230612	153400	107040640	9200	9200	9200	9200	0
321	20230612	153300	107040640	9200	9200	9200	9200	0
322	20230612	153200	107040640	9200	9200	9200	9200	0
323	20230612	153100	107040640	9200	9200	9200	9200	0
324	20230612	153000	107040640	9200	9200	9200	9200	1450
325	20230612	152900	93700640	9220	9220	9220	9220	0
326	20230612	152800	93700640	9220	9220	9220	9220	0
327	20230612	152700	93700640	9220	9220	9220	9220	0
328	20230612	152600	93700640	9220	9220	9220	9220	0
329	20230612	152500	93700640	9220	9220	9220	9220	0
330	20230612	152400	93700640	9220	9220	9220	9220	0
331	20230612	152300	93700640	9220	9220	9220	9220	0
332	20230612	152200	93700640	9220	9220	9220	9220	0
333	20230612	152100	93700640	9220	9220	9220	9220	0
334	20230612	152000	93700640	9220	9220	9220	9220	0
335	20230612	151900	93700640	9220	9040	9220	8990	1330
336	20230612	151800	81572990	9040	9000	9040	9000	4
337	20230612	151700	81536950	9050	9050	9050	9050	0
338	20230612	151600	81536950	9050	9050	9050	9050	1
339	20230612	151500	81527900	9050	9060	9060	9050	613
340	20230612	151400	75979950	9100	9100	9100	9100	0
341	20230612	151300	75979950	9100	9100	9100	9100	0
342	20230612	151200	75979950	9100	9100	9100	9100	1
343	20230612	151100	75970850	9100	9100	9100	9100	1
344	20230612	151000	75961750	9090	9030	9090	9030	420
345	20230612	150900	72168900	9030	8990	9030	8990	99
346	20230612	150800	71278850	9030	9030	9030	9030	0
347	20230612	150700	71278850	9030	9030	9030	9030	1
348	20230612	150600	71269820	8990	8990	8990	8990	0
349	20230612	150500	71269820	8990	8990	8990	8990	4
350	20230612	150400	71233860	9030	9030	9030	9030	2
351	20230612	150300	71215800	9030	9030	9030	9030	0
352	20230612	150200	71215800	9030	9030	9030	9030	0
353	20230612	150100	71215800	9030	9030	9030	9030	0
354	20230612	150000	71215800	9030	9030	9030	9030	0
355	20230612	145900	71215800	9030	9030	9030	9030	0
356	20230612	145800	71215800	9030	9030	9030	9030	0
357	20230612	145700	71215800	9030	9030	9030	9030	0
358	20230612	145600	71215800	9030	9030	9030	9030	0
359	20230612	145500	71215800	9030	8990	9030	8990	301
360	20230612	145400	68509770	8990	8990	8990	8990	98
361	20230612	145300	67628750	9000	9000	9000	9000	0
362	20230612	145200	67628750	9000	9000	9000	9000	2
363	20230612	145100	67610750	9030	9030	9030	9030	0
364	20230612	145000	67610750	9030	9030	9030	9030	1
365	20230612	144900	67601720	9030	9030	9030	9030	0
366	20230612	144800	67601720	9030	9030	9030	9030	1
367	20230612	144700	67592690	9030	9030	9030	9030	0
368	20230612	144600	67592690	9030	9030	9030	9030	0
369	20230612	144500	67592690	9030	9030	9030	9030	0
370	20230612	144400	67592690	9030	9030	9030	9030	0
371	20230612	144300	67592690	9030	9030	9030	9030	0
372	20230612	144200	67592690	9030	9030	9030	9030	0
373	20230612	144100	67592690	9030	9030	9030	9030	0
374	20230612	144000	67592690	9030	9030	9030	9030	0
375	20230612	143900	67592690	9030	9030	9030	9030	0
376	20230612	143800	67592690	9030	9030	9030	9030	0
377	20230612	143700	67592690	9030	9030	9030	9030	0
378	20230612	143600	67592690	9030	9030	9030	9030	0
379	20230612	143500	67592690	9030	9030	9030	9030	0
380	20230612	143400	67592690	9030	9030	9030	9030	1
381	20230612	143300	67583660	9030	9030	9030	9030	0
382	20230612	143200	67583660	9030	9030	9030	9030	0
383	20230612	143100	67583660	9030	9030	9030	9030	0
384	20230612	143000	67583660	9030	9030	9030	9030	0
385	20230612	142900	67583660	9030	9030	9030	9030	0
386	20230612	142800	67583660	9030	9030	9030	9030	1
387	20230612	142700	67574630	9030	9030	9030	9030	0
388	20230612	142600	67574630	9030	9030	9030	9030	0
389	20230612	142500	67574630	9030	9030	9030	9030	0
390	20230612	142400	67574630	9030	9030	9030	9030	0
391	20230612	142300	67574630	9030	9030	9030	9030	0
392	20230612	142200	67574630	9030	9030	9030	9030	0
393	20230612	142100	67574630	9030	9030	9030	9030	0
394	20230612	142000	67574630	9030	9030	9030	9030	0
395	20230612	141900	67574630	9030	9030	9030	9030	0
396	20230612	141800	67574630	9030	9030	9030	9030	1
397	20230612	141700	67565600	9030	9030	9030	9030	1
398	20230612	141600	67556570	9000	9000	9000	9000	0
399	20230612	141500	67556570	9000	9000	9000	9000	220
400	20230612	141400	65576570	9040	9040	9040	9040	0
401	20230612	141300	65576570	9040	9040	9040	9040	0
402	20230612	141200	65576570	9040	9040	9040	9040	0
403	20230612	141100	65576570	9040	9040	9040	9040	0
404	20230612	141000	65576570	9040	9040	9040	9040	0
405	20230612	140900	65576570	9040	9040	9040	9040	0
406	20230612	140800	65576570	9040	9040	9040	9040	0
407	20230612	140700	65576570	9040	9040	9040	9040	0
408	20230612	140600	65576570	9040	9040	9040	9040	0
409	20230612	140500	65576570	9040	9040	9040	9040	0
410	20230612	140400	65576570	9040	9040	9040	9040	0
411	20230612	140300	65576570	9040	9040	9040	9040	0
412	20230612	140200	65576570	9040	9040	9040	9040	0
413	20230612	140100	65576570	9040	9040	9040	9040	0
414	20230612	140000	65576570	9040	9040	9040	9040	0
415	20230612	135900	65576570	9040	9040	9040	9040	0
416	20230612	135800	65576570	9040	9040	9040	9040	0
417	20230612	135700	65576570	9040	9040	9040	9040	0
418	20230612	135600	65576570	9040	9040	9040	9040	0
419	20230612	135500	65576570	9040	9040	9040	9040	0
420	20230612	135400	65576570	9040	9010	9040	9010	6
421	20230612	135300	65522480	9050	9050	9050	9050	0
422	20230612	135200	65522480	9050	9050	9050	9050	0
423	20230612	135100	65522480	9050	9050	9050	9050	0
424	20230612	135000	65522480	9050	9050	9050	9050	0
425	20230612	134900	65522480	9050	9050	9050	9050	0
426	20230612	134800	65522480	9050	9050	9050	9050	0
427	20230612	134700	65522480	9050	9050	9050	9050	0
428	20230612	134600	65522480	9050	9050	9050	9050	0
429	20230612	134500	65522480	9050	9050	9050	9050	0
430	20230612	134400	65522480	9050	9050	9050	9050	0
431	20230612	134300	65522480	9050	9050	9050	9050	0
432	20230612	134200	65522480	9050	9050	9050	9050	0
433	20230612	134100	65522480	9050	9050	9050	9050	0
434	20230612	134000	65522480	9050	9050	9050	9050	0
435	20230612	133900	65522480	9050	9050	9050	9050	0
436	20230612	133800	65522480	9050	9050	9050	9050	0
437	20230612	133700	65522480	9050	9050	9050	9050	0
438	20230612	133600	65522480	9050	9050	9050	9050	0
439	20230612	133500	65522480	9050	9050	9050	9050	0
440	20230612	133400	65522480	9050	9050	9050	9050	0
441	20230612	133300	65522480	9050	9050	9050	9050	0
442	20230612	133200	65522480	9050	9050	9050	9050	0
443	20230612	133100	65522480	9050	9050	9050	9050	0
444	20230612	133000	65522480	9050	9050	9050	9050	0
445	20230612	132900	65522480	9050	9050	9050	9050	0
446	20230612	132800	65522480	9050	9050	9050	9050	0
447	20230612	132700	65522480	9050	9050	9050	9050	0
448	20230612	132600	65522480	9050	9050	9050	9050	0
449	20230612	132500	65522480	9050	9050	9050	9050	0
450	20230612	132400	65522480	9050	9050	9050	9050	0
451	20230612	132300	65522480	9050	9050	9050	9050	0
452	20230612	132200	65522480	9050	9050	9050	9050	1
453	20230612	132100	65513430	9060	9060	9060	9060	0
454	20230612	132000	65513430	9060	9060	9060	9060	3
455	20230612	131900	65486250	9090	9060	9090	9060	3
456	20230612	131800	65459020	9090	9040	9090	9040	19
457	20230612	131700	65287100	9040	9040	9040	9040	100
458	20230612	131600	64383100	9040	9030	9040	9030	109
459	20230612	131500	63398820	9030	9030	9030	9030	0
460	20230612	131400	63398820	9030	9030	9030	9030	0
461	20230612	131300	63398820	9030	9030	9030	9030	0
462	20230612	131200	63398820	9030	9030	9030	9030	0
463	20230612	131100	63398820	9030	9030	9030	9030	0
464	20230612	131000	63398820	9030	9030	9030	9030	0
465	20230612	130900	63398820	9030	9030	9030	9030	0
466	20230612	130800	63398820	9030	9030	9030	9030	0
467	20230612	130700	63398820	9030	9030	9030	9030	0
468	20230612	130600	63398820	9030	9030	9030	9030	10
469	20230612	130500	63308520	9030	9030	9030	9030	0
470	20230612	130400	63308520	9030	9030	9030	9030	0
471	20230612	130300	63308520	9030	9030	9030	9030	0
472	20230612	130200	63308520	9030	9030	9030	9030	0
473	20230612	130100	63308520	9030	9030	9030	9030	0
474	20230612	130000	63308520	9030	9030	9030	9030	1
475	20230612	125900	63299490	9040	9040	9040	9040	0
476	20230612	125800	63299490	9040	9040	9040	9040	0
477	20230612	125700	63299490	9040	9040	9040	9040	0
478	20230612	125600	63299490	9040	9040	9040	9040	0
479	20230612	125500	63299490	9040	9040	9040	9040	0
480	20230612	125400	63299490	9040	9040	9040	9040	0
481	20230612	125300	63299490	9040	9040	9040	9040	0
482	20230612	125200	63299490	9040	9040	9040	9040	0
483	20230612	125100	63299490	9040	9040	9040	9040	0
484	20230612	125000	63299490	9040	9040	9040	9040	0
485	20230612	124900	63299490	9040	9040	9040	9040	210
486	20230612	124800	61401090	9040	9040	9040	9040	3
487	20230612	124700	61373970	9040	9040	9040	9040	0
488	20230612	124600	61373970	9040	9040	9040	9040	0
489	20230612	124500	61373970	9040	9040	9040	9040	1
490	20230612	124400	61364930	9030	9030	9030	9030	0
491	20230612	124300	61364930	9030	9030	9030	9030	0
492	20230612	124200	61364930	9030	9030	9030	9030	2
493	20230612	124100	61346870	9030	9030	9030	9030	2
494	20230612	124000	61328810	9000	9000	9000	9000	0
495	20230612	123900	61328810	9000	9000	9000	9000	0
496	20230612	123800	61328810	9000	9000	9000	9000	0
497	20230612	123700	61328810	9000	9000	9000	9000	10
498	20230612	123600	61238810	9040	9040	9040	9040	0
499	20230612	123500	61238810	9040	9040	9040	9040	0
500	20230612	123400	61238810	9040	9000	9040	9000	24
501	20230612	123300	61022770	9040	9040	9040	9040	0
502	20230612	123200	61022770	9040	9040	9040	9040	0
503	20230612	123100	61022770	9040	9040	9040	9040	0
504	20230612	123000	61022770	9040	9040	9040	9040	0
505	20230612	122900	61022770	9040	9040	9050	9040	18
506	20230612	122800	60859890	9040	9040	9040	9040	0
507	20230612	122700	60859890	9040	9040	9040	9040	0
508	20230612	122600	60859890	9040	9040	9040	9040	2
509	20230612	122500	60841810	9040	9040	9040	9040	2
510	20230612	122400	60823730	9040	9040	9040	9040	0
511	20230612	122300	60823730	9040	9040	9040	9040	0
512	20230612	122200	60823730	9040	9040	9040	9040	1
513	20230612	122100	60814690	9050	9050	9050	9050	1
514	20230612	122000	60805640	9050	9050	9050	9050	0
515	20230612	121900	60805640	9050	9050	9050	9050	0
516	20230612	121800	60805640	9050	9050	9050	9050	1
517	20230612	121700	60796590	9050	9050	9050	9050	0
518	20230612	121600	60796590	9050	9050	9050	9050	0
519	20230612	121500	60796590	9050	9040	9070	9040	42
520	20230612	121400	60416480	9050	9050	9050	9050	0
521	20230612	121300	60416480	9050	9050	9050	9050	0
522	20230612	121200	60416480	9050	9050	9050	9050	1
523	20230612	121100	60407430	9040	9040	9040	9040	1
524	20230612	121000	60398390	9080	9040	9080	9040	51
525	20230612	120900	59937310	9050	9050	9050	9050	0
526	20230612	120800	59937310	9050	9050	9080	9050	3
527	20230612	120700	59910130	9020	9020	9020	9020	21
528	20230612	120600	59720710	9010	9010	9010	9010	107
529	20230612	120500	58756640	9010	9010	9010	9010	0
530	20230612	120400	58756640	9010	9010	9010	9010	43
531	20230612	120300	58369210	9040	9010	9040	9010	5
532	20230612	120200	58324070	9050	9050	9050	9050	0
533	20230612	120100	58324070	9050	9050	9050	9050	2
534	20230612	120000	58305970	9050	9050	9050	9050	5
535	20230612	115900	58260720	9090	9090	9090	9090	1
536	20230612	115800	58251630	9050	9050	9050	9050	3
537	20230612	115700	58224480	9090	9090	9090	9090	0
538	20230612	115600	58224480	9090	9090	9090	9090	2
539	20230612	115500	58206300	9050	9050	9050	9050	12
540	20230612	115400	58097700	9130	9130	9130	9130	0
541	20230612	115300	58097700	9130	9050	9130	9050	4
542	20230612	115200	58061380	9050	9050	9050	9050	80
543	20230612	115100	57337380	9080	9080	9080	9080	0
544	20230612	115000	57337380	9080	9080	9080	9080	0
545	20230612	114900	57337380	9080	9080	9080	9080	0
546	20230612	114800	57337380	9080	9080	9080	9080	0
547	20230612	114700	57337380	9080	9080	9080	9080	0
548	20230612	114600	57337380	9080	9080	9080	9080	0
549	20230612	114500	57337380	9080	9080	9080	9080	0
550	20230612	114400	57337380	9080	9040	9080	9040	220
551	20230612	114300	55348540	9040	9040	9040	9040	1
552	20230612	114200	55339500	9060	9060	9060	9060	0
553	20230612	114100	55339500	9060	9060	9060	9060	0
554	20230612	114000	55339500	9060	9060	9060	9060	0
555	20230612	113900	55339500	9060	9010	9060	9010	41
556	20230612	113800	54969990	9010	9010	9010	9010	168
557	20230612	113700	53456310	9050	9050	9050	9050	0
558	20230612	113600	53456310	9050	9050	9050	9050	0
559	20230612	113500	53456310	9050	9040	9050	9040	2
560	20230612	113400	53438220	9030	9050	9050	9030	416
561	20230612	113300	49673520	9060	9060	9060	9060	0
562	20230612	113200	49673520	9060	9060	9060	9060	109
563	20230612	113100	48685980	9070	9070	9070	9070	143
564	20230612	113000	47388970	9110	9110	9110	9110	0
565	20230612	112900	47388970	9110	9110	9110	9110	0
566	20230612	112800	47388970	9110	9110	9110	9110	0
567	20230612	112700	47388970	9110	9110	9110	9110	0
568	20230612	112600	47388970	9110	9110	9110	9110	0
569	20230612	112500	47388970	9110	9110	9110	9110	2
570	20230612	112400	47370750	9130	9110	9130	9110	2
571	20230612	112300	47352510	9130	9090	9130	9090	26
572	20230612	112200	47116110	9130	9130	9130	9130	0
573	20230612	112100	47116110	9130	9130	9130	9130	0
574	20230612	112000	47116110	9130	9130	9130	9130	1
575	20230612	111900	47106980	9130	9130	9130	9130	0
576	20230612	111800	47106980	9130	9130	9130	9130	0
577	20230612	111700	47106980	9130	9130	9130	9130	2
578	20230612	111600	47088720	9130	9130	9130	9130	0
579	20230612	111500	47088720	9130	9130	9130	9130	0
580	20230612	111400	47088720	9130	9130	9130	9130	0
581	20230612	111300	47088720	9130	9090	9130	9090	44
582	20230612	111200	46688600	9130	9130	9130	9130	0
583	20230612	111100	46688600	9130	9130	9130	9130	5
584	20230612	111000	46642950	9130	9130	9130	9130	0
585	20230612	110900	46642950	9130	9130	9130	9130	0
586	20230612	110800	46642950	9130	9130	9130	9130	0
587	20230612	110700	46642950	9130	9130	9130	9130	0
588	20230612	110600	46642950	9130	9130	9130	9130	0
589	20230612	110500	46642950	9130	9130	9130	9130	0
590	20230612	110400	46642950	9130	9130	9130	9130	0
591	20230612	110300	46642950	9130	9130	9130	9130	0
592	20230612	110200	46642950	9130	9130	9130	9130	0
593	20230612	110100	46642950	9130	9130	9130	9130	0
594	20230612	110000	46642950	9130	9130	9130	9130	0
595	20230612	105900	46642950	9130	9130	9130	9130	9
596	20230612	105800	46560780	9130	9130	9130	9130	0
597	20230612	105700	46560780	9130	9130	9130	9130	0
598	20230612	105600	46560780	9130	9130	9130	9130	2
599	20230612	105500	46542520	9130	9130	9130	9130	0
600	20230612	105400	46542520	9130	9130	9130	9130	1
601	20230612	105300	46533390	9130	9130	9130	9130	0
602	20230612	105200	46533390	9130	9090	9130	9090	50
603	20230612	105100	46078850	9130	9130	9130	9130	1
604	20230612	105000	46069720	9130	9130	9130	9130	0
605	20230612	104900	46069720	9130	9130	9130	9130	0
606	20230612	104800	46069720	9130	9130	9130	9130	0
607	20230612	104700	46069720	9130	9130	9130	9130	0
608	20230612	104600	46069720	9130	9130	9130	9130	0
609	20230612	104500	46069720	9130	9130	9130	9130	0
610	20230612	104400	46069720	9130	9130	9130	9130	0
611	20230612	104300	46069720	9130	9130	9130	9130	0
612	20230612	104200	46069720	9130	9130	9130	9130	0
613	20230612	104100	46069720	9130	9130	9130	9130	0
614	20230612	104000	46069720	9130	9130	9130	9130	1
615	20230612	103900	46060590	9130	9130	9130	9130	0
616	20230612	103800	46060590	9130	9130	9130	9130	0
617	20230612	103700	46060590	9130	9130	9130	9130	0
618	20230612	103600	46060590	9130	9130	9130	9130	0
619	20230612	103500	46060590	9130	9130	9130	9130	0
620	20230612	103400	46060590	9130	9130	9130	9130	0
621	20230612	103300	46060590	9130	9130	9130	9130	0
622	20230612	103200	46060590	9130	9130	9130	9130	1
623	20230612	103100	46051460	9100	9100	9100	9100	4
624	20230612	103000	46015060	9140	9140	9140	9140	1
625	20230612	102900	46005920	9130	9130	9130	9130	0
626	20230612	102800	46005920	9130	9130	9130	9130	2
627	20230612	102700	45987660	9130	9130	9130	9130	0
628	20230612	102600	45987660	9130	9130	9130	9130	2
629	20230612	102500	45969400	9090	9100	9130	9090	27
630	20230612	102400	45723910	9200	9200	9200	9200	0
631	20230612	102300	45723910	9200	9140	9200	9140	3
632	20230612	102200	45696430	9140	9140	9140	9140	6
633	20230612	102100	45641590	9140	9140	9140	9140	0
634	20230612	102000	45641590	9140	9140	9140	9140	0
635	20230612	101900	45641590	9140	9140	9140	9140	1
636	20230612	101800	45632450	9130	9130	9130	9130	0
637	20230612	101700	45632450	9130	9130	9130	9130	0
638	20230612	101600	45632450	9130	9130	9130	9130	0
639	20230612	101500	45632450	9130	9130	9130	9130	28
640	20230612	101400	45376810	9170	9170	9170	9170	0
641	20230612	101300	45376810	9170	9170	9170	9170	0
642	20230612	101200	45376810	9170	9170	9170	9170	0
643	20230612	101100	45376810	9170	9170	9170	9170	0
644	20230612	101000	45376810	9170	9170	9170	9170	0
645	20230612	100900	45376810	9170	9170	9170	9170	0
646	20230612	100800	45376810	9170	9170	9170	9170	0
647	20230612	100700	45376810	9170	9170	9170	9170	0
648	20230612	100600	45376810	9170	9170	9170	9170	0
649	20230612	100500	45376810	9170	9170	9170	9170	0
650	20230612	100400	45376810	9170	9170	9170	9170	0
651	20230612	100300	45376810	9170	9170	9170	9170	0
652	20230612	100200	45376810	9170	9170	9170	9170	3
653	20230612	100100	45349300	9210	9210	9210	9210	0
654	20230612	100000	45349300	9210	9210	9210	9210	0
655	20230612	095900	45349300	9210	9210	9210	9210	0
656	20230612	095800	45349300	9210	9210	9210	9210	1
657	20230612	095700	45340090	9170	9170	9170	9170	0
658	20230612	095600	45340090	9170	9170	9170	9170	1
659	20230612	095500	45330920	9160	9160	9160	9160	0
660	20230612	095400	45330920	9160	9160	9160	9160	0
661	20230612	095300	45330920	9160	9160	9160	9160	1
662	20230612	095200	45321760	9210	9150	9210	9150	3
663	20230612	095100	45294240	9150	9100	9150	9100	4
664	20230612	095000	45257750	9160	9100	9160	9100	28
665	20230612	094900	45002850	9100	9100	9100	9100	0
666	20230612	094800	45002850	9100	9200	9220	9100	5
667	20230612	094700	44957030	9140	9140	9140	9140	1
668	20230612	094600	44947890	9100	9100	9100	9100	0
669	20230612	094500	44947890	9100	9100	9100	9100	2
670	20230612	094400	44929690	9160	9150	9160	9150	30
671	20230612	094300	44654910	9120	9120	9120	9120	0
672	20230612	094200	44654910	9120	9130	9130	9120	6
673	20230612	094100	44600140	9100	9090	9220	9090	50
674	20230612	094000	44144940	9090	9090	9090	9090	0
675	20230612	093900	44144940	9090	9090	9090	9090	1
676	20230612	093800	44135850	9100	9100	9140	9100	129
677	20230612	093700	42961910	9100	9110	9110	9100	375
678	20230612	093600	39547190	9210	9210	9210	9210	0
679	20230612	093500	39547190	9210	9210	9210	9210	0
680	20230612	093400	39547190	9210	9210	9210	9210	2
681	20230612	093300	39528770	9220	9220	9220	9220	0
682	20230612	093200	39528770	9220	9220	9220	9220	0
683	20230612	093100	39528770	9220	9220	9220	9220	0
684	20230612	093000	39528770	9220	9220	9220	9220	0
685	20230612	092900	39528770	9220	9220	9220	9220	0
686	20230612	092800	39528770	9220	9220	9220	9220	0
687	20230612	092700	39528770	9220	9220	9220	9220	0
688	20230612	092600	39528770	9220	9220	9220	9220	0
689	20230612	092500	39528770	9220	9220	9220	9220	1
690	20230612	092400	39519550	9220	9220	9220	9220	0
691	20230612	092300	39519550	9220	9220	9220	9220	0
692	20230612	092200	39519550	9220	9220	9220	9220	2
693	20230612	092100	39501110	9250	9250	9250	9250	1
694	20230612	092000	39491860	9290	9290	9290	9290	0
695	20230612	091900	39491860	9290	9250	9290	9240	7
696	20230612	091800	39427060	9250	9140	9250	9110	58
697	20230612	091700	38897360	9180	9300	9300	9180	155
698	20230612	091600	37458980	9300	9230	9310	9110	15
699	20230612	091500	37321310	9150	9150	9150	9150	435
700	20230612	091400	33341060	9230	9150	9230	9150	2
701	20230612	091300	33322680	9150	9230	9230	9150	398
702	20230612	091200	29680900	9150	9140	9230	9100	566
703	20230612	091100	24505450	9140	9320	9360	9140	908
704	20230612	091000	16090790	9320	9150	9390	9150	1425
705	20230612	090900	2862640	9150	9150	9150	9150	101
706	20230612	090800	1938490	9150	9150	9150	9150	0
707	20230612	090700	1938490	9150	9150	9150	9150	0
708	20230612	090600	1938490	9150	9150	9150	9150	0
709	20230612	090500	1938490	9150	9150	9150	9150	0
710	20230612	090400	1938490	9150	9150	9150	9150	2
711	20230612	090300	1920190	9150	9150	9150	9150	13
712	20230612	090200	1801240	9150	9090	9150	9090	36
713	20230612	090100	1473880	9090	9100	9100	9090	40
714	20230612	090000	1110250	9150	9100	9150	9100	122