KissMeData/062970/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203400	224492850	2960	2960	2960	2960	2174
3	20230612	203300	224492850	2960	2960	2960	2960	0
4	20230612	203200	224492850	2960	2960	2960	2960	0
5	20230612	203100	224492850	2960	2960	2960	2960	0
6	20230612	203000	224492850	2960	2960	2960	2960	0
7	20230612	202900	224492850	2960	2960	2960	2960	0
8	20230612	202800	224492850	2960	2960	2960	2960	0
9	20230612	202700	224492850	2960	2960	2960	2960	0
10	20230612	202600	224492850	2960	2960	2960	2960	0
11	20230612	202500	224492850	2960	2960	2960	2960	0
12	20230612	202400	224492850	2960	2960	2960	2960	0
13	20230612	202300	224492850	2960	2960	2960	2960	0
14	20230612	202200	224492850	2960	2960	2960	2960	0
15	20230612	202100	224492850	2960	2960	2960	2960	0
16	20230612	202000	224492850	2960	2960	2960	2960	0
17	20230612	201900	224492850	2960	2960	2960	2960	0
18	20230612	201800	224492850	2960	2960	2960	2960	0
19	20230612	201700	224492850	2960	2960	2960	2960	0
20	20230612	201600	224492850	2960	2960	2960	2960	0
21	20230612	201500	224492850	2960	2960	2960	2960	0
22	20230612	201400	224492850	2960	2960	2960	2960	0
23	20230612	201300	224492850	2960	2960	2960	2960	0
24	20230612	201200	224492850	2960	2960	2960	2960	0
25	20230612	201100	224492850	2960	2960	2960	2960	0
26	20230612	201000	224492850	2960	2960	2960	2960	0
27	20230612	200900	224492850	2960	2960	2960	2960	0
28	20230612	200800	224492850	2960	2960	2960	2960	0
29	20230612	200700	224492850	2960	2960	2960	2960	0
30	20230612	200600	224492850	2960	2960	2960	2960	0
31	20230612	200500	224492850	2960	2960	2960	2960	0
32	20230612	200400	224492850	2960	2960	2960	2960	2174
33	20230612	200300	224492850	2960	2960	2960	2960	0
34	20230612	200200	224492850	2960	2960	2960	2960	0
35	20230612	200100	224492850	2960	2960	2960	2960	0
36	20230612	200000	224492850	2960	2960	2960	2960	0
37	20230612	195900	224492850	2960	2960	2960	2960	0
38	20230612	195800	224492850	2960	2960	2960	2960	0
39	20230612	195700	224492850	2960	2960	2960	2960	0
40	20230612	195600	224492850	2960	2960	2960	2960	0
41	20230612	195500	224492850	2960	2960	2960	2960	0
42	20230612	195400	224492850	2960	2960	2960	2960	0
43	20230612	195300	224492850	2960	2960	2960	2960	0
44	20230612	195200	224492850	2960	2960	2960	2960	0
45	20230612	195100	224492850	2960	2960	2960	2960	0
46	20230612	195000	224492850	2960	2960	2960	2960	0
47	20230612	194900	224492850	2960	2960	2960	2960	0
48	20230612	194800	224492850	2960	2960	2960	2960	0
49	20230612	194700	224492850	2960	2960	2960	2960	0
50	20230612	194600	224492850	2960	2960	2960	2960	0
51	20230612	194500	224492850	2960	2960	2960	2960	0
52	20230612	194400	224492850	2960	2960	2960	2960	0
53	20230612	194300	224492850	2960	2960	2960	2960	0
54	20230612	194200	224492850	2960	2960	2960	2960	0
55	20230612	194100	224492850	2960	2960	2960	2960	0
56	20230612	194000	224492850	2960	2960	2960	2960	0
57	20230612	193900	224492850	2960	2960	2960	2960	0
58	20230612	193800	224492850	2960	2960	2960	2960	0
59	20230612	193700	224492850	2960	2960	2960	2960	0
60	20230612	193600	224492850	2960	2960	2960	2960	0
61	20230612	193500	224492850	2960	2960	2960	2960	0
62	20230612	193400	224492850	2960	2960	2960	2960	2174
63	20230612	193300	224492850	2960	2960	2960	2960	0
64	20230612	193200	224492850	2960	2960	2960	2960	0
65	20230612	193100	224492850	2960	2960	2960	2960	0
66	20230612	193000	224492850	2960	2960	2960	2960	0
67	20230612	192900	224492850	2960	2960	2960	2960	0
68	20230612	192800	224492850	2960	2960	2960	2960	0
69	20230612	192700	224492850	2960	2960	2960	2960	0
70	20230612	192600	224492850	2960	2960	2960	2960	0
71	20230612	192500	224492850	2960	2960	2960	2960	0
72	20230612	192400	224492850	2960	2960	2960	2960	0
73	20230612	192300	224492850	2960	2960	2960	2960	0
74	20230612	192200	224492850	2960	2960	2960	2960	0
75	20230612	192100	224492850	2960	2960	2960	2960	0
76	20230612	192000	224492850	2960	2960	2960	2960	0
77	20230612	191900	224492850	2960	2960	2960	2960	0
78	20230612	191800	224492850	2960	2960	2960	2960	0
79	20230612	191700	224492850	2960	2960	2960	2960	0
80	20230612	191600	224492850	2960	2960	2960	2960	0
81	20230612	191500	224492850	2960	2960	2960	2960	0
82	20230612	191400	224492850	2960	2960	2960	2960	0
83	20230612	191300	224492850	2960	2960	2960	2960	0
84	20230612	191200	224492850	2960	2960	2960	2960	0
85	20230612	191100	224492850	2960	2960	2960	2960	0
86	20230612	191000	224492850	2960	2960	2960	2960	0
87	20230612	190900	224492850	2960	2960	2960	2960	0
88	20230612	190800	224492850	2960	2960	2960	2960	0
89	20230612	190700	224492850	2960	2960	2960	2960	0
90	20230612	190600	224492850	2960	2960	2960	2960	0
91	20230612	190500	224492850	2960	2960	2960	2960	0
92	20230612	190400	224492850	2960	2960	2960	2960	2174
93	20230612	190300	224492850	2960	2960	2960	2960	0
94	20230612	190200	224492850	2960	2960	2960	2960	0
95	20230612	190100	224492850	2960	2960	2960	2960	0
96	20230612	190000	224492850	2960	2960	2960	2960	0
97	20230612	185900	224492850	2960	2960	2960	2960	0
98	20230612	185800	224492850	2960	2960	2960	2960	0
99	20230612	185700	224492850	2960	2960	2960	2960	0
100	20230612	185600	224492850	2960	2960	2960	2960	0
101	20230612	185500	224492850	2960	2960	2960	2960	0
102	20230612	185400	224492850	2960	2960	2960	2960	0
103	20230612	185300	224492850	2960	2960	2960	2960	0
104	20230612	185200	224492850	2960	2960	2960	2960	0
105	20230612	185100	224492850	2960	2960	2960	2960	0
106	20230612	185000	224492850	2960	2960	2960	2960	0
107	20230612	184900	224492850	2960	2960	2960	2960	0
108	20230612	184800	224492850	2960	2960	2960	2960	0
109	20230612	184700	224492850	2960	2960	2960	2960	0
110	20230612	184600	224492850	2960	2960	2960	2960	0
111	20230612	184500	224492850	2960	2960	2960	2960	0
112	20230612	184400	224492850	2960	2960	2960	2960	0
113	20230612	184300	224492850	2960	2960	2960	2960	0
114	20230612	184200	224492850	2960	2960	2960	2960	0
115	20230612	184100	224492850	2960	2960	2960	2960	0
116	20230612	184000	224492850	2960	2960	2960	2960	0
117	20230612	183900	224492850	2960	2960	2960	2960	0
118	20230612	183800	224492850	2960	2960	2960	2960	0
119	20230612	183700	224492850	2960	2960	2960	2960	0
120	20230612	183600	224492850	2960	2960	2960	2960	0
121	20230612	183500	224492850	2960	2960	2960	2960	0
122	20230612	183400	224492850	2960	2960	2960	2960	2174
123	20230612	183300	224492850	2960	2960	2960	2960	0
124	20230612	183200	224492850	2960	2960	2960	2960	0
125	20230612	183100	224492850	2960	2960	2960	2960	0
126	20230612	183000	224492850	2960	2960	2960	2960	0
127	20230612	182900	224492850	2960	2960	2960	2960	0
128	20230612	182800	224492850	2960	2960	2960	2960	0
129	20230612	182700	224492850	2960	2960	2960	2960	0
130	20230612	182600	224492850	2960	2960	2960	2960	0
131	20230612	182500	224492850	2960	2960	2960	2960	0
132	20230612	182400	224492850	2960	2960	2960	2960	0
133	20230612	182300	224492850	2960	2960	2960	2960	0
134	20230612	182200	224492850	2960	2960	2960	2960	0
135	20230612	182100	224492850	2960	2960	2960	2960	0
136	20230612	182000	224492850	2960	2960	2960	2960	0
137	20230612	181900	224492850	2960	2960	2960	2960	0
138	20230612	181800	224492850	2960	2960	2960	2960	0
139	20230612	181700	224492850	2960	2960	2960	2960	0
140	20230612	181600	224492850	2960	2960	2960	2960	0
141	20230612	181500	224492850	2960	2960	2960	2960	0
142	20230612	181400	224492850	2960	2960	2960	2960	0
143	20230612	181300	224492850	2960	2960	2960	2960	0
144	20230612	181200	224492850	2960	2960	2960	2960	0
145	20230612	181100	224492850	2960	2960	2960	2960	0
146	20230612	181000	224492850	2960	2960	2960	2960	0
147	20230612	180900	224492850	2960	2960	2960	2960	0
148	20230612	180800	224492850	2960	2960	2960	2960	0
149	20230612	180700	224492850	2960	2960	2960	2960	0
150	20230612	180600	224492850	2960	2960	2960	2960	0
151	20230612	180500	224492850	2960	2960	2960	2960	0
152	20230612	180400	224492850	2960	2960	2960	2960	2174
153	20230612	180300	224492850	2960	2960	2960	2960	0
154	20230612	180200	224492850	2960	2960	2960	2960	0
155	20230612	180100	224492850	2960	2960	2960	2960	0
156	20230612	180000	224492850	2960	2960	2960	2960	0
157	20230612	175900	224492850	2960	2960	2960	2960	0
158	20230612	175800	224492850	2960	2960	2960	2960	0
159	20230612	175700	224492850	2960	2960	2960	2960	0
160	20230612	175600	224492850	2960	2960	2960	2960	0
161	20230612	175500	224492850	2960	2960	2960	2960	0
162	20230612	175400	224492850	2960	2960	2960	2960	0
163	20230612	175300	224492850	2960	2960	2960	2960	0
164	20230612	175200	224492850	2960	2960	2960	2960	0
165	20230612	175100	224492850	2960	2960	2960	2960	0
166	20230612	175000	224492850	2960	2960	2960	2960	0
167	20230612	174900	224492850	2960	2960	2960	2960	0
168	20230612	174800	224492850	2960	2960	2960	2960	0
169	20230612	174700	224492850	2960	2960	2960	2960	0
170	20230612	174600	224492850	2960	2960	2960	2960	0
171	20230612	174500	224492850	2960	2960	2960	2960	0
172	20230612	174400	224492850	2960	2960	2960	2960	0
173	20230612	174300	224492850	2960	2960	2960	2960	0
174	20230612	174200	224492850	2960	2960	2960	2960	0
175	20230612	174100	224492850	2960	2960	2960	2960	0
176	20230612	174000	224492850	2960	2960	2960	2960	0
177	20230612	173900	224492850	2960	2960	2960	2960	0
178	20230612	173800	224492850	2960	2960	2960	2960	0
179	20230612	173700	224492850	2960	2960	2960	2960	0
180	20230612	173600	224492850	2960	2960	2960	2960	0
181	20230612	173500	224492850	2960	2960	2960	2960	0
182	20230612	173400	224492850	2960	2960	2960	2960	2174
183	20230612	173300	224492850	2960	2960	2960	2960	0
184	20230612	173200	224492850	2960	2960	2960	2960	0
185	20230612	173100	224492850	2960	2960	2960	2960	0
186	20230612	173000	224492850	2960	2960	2960	2960	0
187	20230612	172900	224492850	2960	2960	2960	2960	0
188	20230612	172800	224492850	2960	2960	2960	2960	0
189	20230612	172700	224492850	2960	2960	2960	2960	0
190	20230612	172600	224492850	2960	2960	2960	2960	0
191	20230612	172500	224492850	2960	2960	2960	2960	0
192	20230612	172400	224492850	2960	2960	2960	2960	0
193	20230612	172300	224492850	2960	2960	2960	2960	0
194	20230612	172200	224492850	2960	2960	2960	2960	0
195	20230612	172100	224492850	2960	2960	2960	2960	0
196	20230612	172000	224492850	2960	2960	2960	2960	0
197	20230612	171900	224492850	2960	2960	2960	2960	0
198	20230612	171800	224492850	2960	2960	2960	2960	0
199	20230612	171700	224492850	2960	2960	2960	2960	0
200	20230612	171600	224492850	2960	2960	2960	2960	0
201	20230612	171500	224492850	2960	2960	2960	2960	0
202	20230612	171400	224492850	2960	2960	2960	2960	0
203	20230612	171300	224492850	2960	2960	2960	2960	0
204	20230612	171200	224492850	2960	2960	2960	2960	0
205	20230612	171100	224492850	2960	2960	2960	2960	0
206	20230612	171000	224492850	2960	2960	2960	2960	0
207	20230612	170900	224492850	2960	2960	2960	2960	0
208	20230612	170800	224492850	2960	2960	2960	2960	0
209	20230612	170700	224492850	2960	2960	2960	2960	0
210	20230612	170600	224492850	2960	2960	2960	2960	0
211	20230612	170500	224492850	2960	2960	2960	2960	0
212	20230612	170400	224492850	2960	2960	2960	2960	2174
213	20230612	170300	224492850	2960	2960	2960	2960	0
214	20230612	170200	224492850	2960	2960	2960	2960	0
215	20230612	170100	224492850	2960	2960	2960	2960	0
216	20230612	170000	224492850	2960	2960	2960	2960	0
217	20230612	165900	224492850	2960	2960	2960	2960	0
218	20230612	165800	224492850	2960	2960	2960	2960	0
219	20230612	165700	224492850	2960	2960	2960	2960	0
220	20230612	165600	224492850	2960	2960	2960	2960	0
221	20230612	165500	224492850	2960	2960	2960	2960	0
222	20230612	165400	224492850	2960	2960	2960	2960	0
223	20230612	165300	224492850	2960	2960	2960	2960	0
224	20230612	165200	224492850	2960	2960	2960	2960	0
225	20230612	165100	224492850	2960	2960	2960	2960	0
226	20230612	165000	224492850	2960	2960	2960	2960	0
227	20230612	164900	224492850	2960	2960	2960	2960	0
228	20230612	164800	224492850	2960	2960	2960	2960	0
229	20230612	164700	224492850	2960	2960	2960	2960	0
230	20230612	164600	224492850	2960	2960	2960	2960	0
231	20230612	164500	224492850	2960	2960	2960	2960	0
232	20230612	164400	224492850	2960	2960	2960	2960	0
233	20230612	164300	224492850	2960	2960	2960	2960	0
234	20230612	164200	224492850	2960	2960	2960	2960	0
235	20230612	164100	224492850	2960	2960	2960	2960	0
236	20230612	164000	224492850	2960	2960	2960	2960	0
237	20230612	163900	224492850	2960	2960	2960	2960	0
238	20230612	163800	224492850	2960	2960	2960	2960	0
239	20230612	163700	224492850	2960	2960	2960	2960	0
240	20230612	163600	224492850	2960	2960	2960	2960	0
241	20230612	163500	224492850	2960	2960	2960	2960	0
242	20230612	163400	224492850	2960	2960	2960	2960	2174
243	20230612	163300	224492850	2960	2960	2960	2960	0
244	20230612	163200	224492850	2960	2960	2960	2960	0
245	20230612	163100	224492850	2960	2960	2960	2960	0
246	20230612	163000	224492850	2960	2960	2960	2960	0
247	20230612	162900	224492850	2960	2960	2960	2960	0
248	20230612	162800	224492850	2960	2960	2960	2960	0
249	20230612	162700	224492850	2960	2960	2960	2960	0
250	20230612	162600	224492850	2960	2960	2960	2960	0
251	20230612	162500	224492850	2960	2960	2960	2960	0
252	20230612	162400	224492850	2960	2960	2960	2960	0
253	20230612	162300	224492850	2960	2960	2960	2960	0
254	20230612	162200	224492850	2960	2960	2960	2960	0
255	20230612	162100	224492850	2960	2960	2960	2960	0
256	20230612	162000	224492850	2960	2960	2960	2960	0
257	20230612	161900	224492850	2960	2960	2960	2960	0
258	20230612	161800	224492850	2960	2960	2960	2960	0
259	20230612	161700	224492850	2960	2960	2960	2960	0
260	20230612	161600	224492850	2960	2960	2960	2960	0
261	20230612	161500	224492850	2960	2960	2960	2960	0
262	20230612	161400	224492850	2960	2960	2960	2960	0
263	20230612	161300	224492850	2960	2960	2960	2960	0
264	20230612	161200	224492850	2960	2960	2960	2960	0
265	20230612	161100	224492850	2960	2960	2960	2960	0
266	20230612	161000	224492850	2960	2960	2960	2960	0
267	20230612	160900	224492850	2960	2960	2960	2960	0
268	20230612	160800	224492850	2960	2960	2960	2960	0
269	20230612	160700	224492850	2960	2960	2960	2960	0
270	20230612	160600	224492850	2960	2960	2960	2960	0
271	20230612	160500	224492850	2960	2960	2960	2960	0
272	20230612	160400	224492850	2960	2960	2960	2960	2174
273	20230612	160300	224492850	2960	2960	2960	2960	0
274	20230612	160200	224492850	2960	2960	2960	2960	0
275	20230612	160100	224492850	2960	2960	2960	2960	0
276	20230612	160000	224492850	2960	2960	2960	2960	0
277	20230612	155900	224492850	2960	2960	2960	2960	0
278	20230612	155800	224492850	2960	2960	2960	2960	0
279	20230612	155700	224492850	2960	2960	2960	2960	0
280	20230612	155600	224492850	2960	2960	2960	2960	0
281	20230612	155500	224492850	2960	2960	2960	2960	0
282	20230612	155400	224492850	2960	2960	2960	2960	0
283	20230612	155300	224492850	2960	2960	2960	2960	0
284	20230612	155200	224492850	2960	2960	2960	2960	0
285	20230612	155100	224492850	2960	2960	2960	2960	0
286	20230612	155000	224492850	2960	2960	2960	2960	0
287	20230612	154900	224492850	2960	2960	2960	2960	0
288	20230612	154800	224492850	2960	2960	2960	2960	0
289	20230612	154700	224492850	2960	2960	2960	2960	0
290	20230612	154600	224492850	2960	2960	2960	2960	0
291	20230612	154500	224492850	2960	2960	2960	2960	0
292	20230612	154400	224492850	2960	2960	2960	2960	0
293	20230612	154300	224492850	2960	2960	2960	2960	0
294	20230612	154200	224492850	2960	2960	2960	2960	0
295	20230612	154100	224492850	2960	2960	2960	2960	0
296	20230612	154000	224492850	2960	2960	2960	2960	0
297	20230612	153900	224492850	2960	2960	2960	2960	0
298	20230612	153800	224492850	2960	2960	2960	2960	0
299	20230612	153700	224492850	2960	2960	2960	2960	0
300	20230612	153600	224492850	2960	2960	2960	2960	0
301	20230612	153500	224492850	2960	2960	2960	2960	0
302	20230612	153400	224492850	2960	2960	2960	2960	2174
303	20230612	153300	224492850	2960	2960	2960	2960	0
304	20230612	153200	224492850	2960	2960	2960	2960	0
305	20230612	153100	224492850	2960	2960	2960	2960	0
306	20230612	153000	224492850	2960	2960	2960	2960	2174
307	20230612	152900	218057810	2955	2955	2955	2955	0
308	20230612	152800	218057810	2955	2955	2955	2955	0
309	20230612	152700	218057810	2955	2955	2955	2955	0
310	20230612	152600	218057810	2955	2955	2955	2955	0
311	20230612	152500	218057810	2955	2955	2955	2955	0
312	20230612	152400	218057810	2955	2955	2955	2955	0
313	20230612	152300	218057810	2955	2955	2955	2955	0
314	20230612	152200	218057810	2955	2955	2955	2955	0
315	20230612	152100	218057810	2955	2955	2955	2955	0
316	20230612	152000	218057810	2955	2955	2955	2955	0
317	20230612	151900	218057810	2955	2950	2955	2945	604
318	20230612	151800	216273230	2930	2930	2930	2930	9
319	20230612	151700	216246860	2955	2930	2955	2930	193
320	20230612	151600	215678470	2925	2925	2925	2925	60
321	20230612	151500	215502970	2930	2945	2945	2925	1106
322	20230612	151400	212262150	2930	2930	2945	2930	656
323	20230612	151300	210340055	2930	2950	2950	2930	745
324	20230612	151200	208153600	2945	2945	2945	2945	0
325	20230612	151100	208153600	2945	2945	2945	2945	99
326	20230612	151000	207862045	2950	2955	2955	2950	190
327	20230612	150900	207300600	2960	2960	2960	2960	387
328	20230612	150800	206155080	2955	2945	2955	2945	635
329	20230612	150700	204280185	2945	2945	2945	2945	20
330	20230612	150600	204221285	2945	2945	2945	2945	0
331	20230612	150500	204221285	2945	2945	2945	2945	20
332	20230612	150400	204162385	2945	2945	2945	2945	0
333	20230612	150300	204162385	2945	2945	2945	2945	29
334	20230612	150200	204076980	2945	2945	2945	2945	0
335	20230612	150100	204076980	2945	2945	2945	2945	7
336	20230612	150000	204056365	2935	2935	2935	2935	1055
337	20230612	145900	200959940	2935	2935	2935	2935	121
338	20230612	145800	200604805	2935	2935	2935	2935	10
339	20230612	145700	200575455	2935	2935	2935	2935	0
340	20230612	145600	200575455	2935	2935	2935	2935	0
341	20230612	145500	200575455	2935	2935	2935	2935	0
342	20230612	145400	200575455	2935	2935	2935	2935	0
343	20230612	145300	200575455	2935	2935	2935	2935	23
344	20230612	145200	200507950	2945	2945	2945	2945	41
345	20230612	145100	200387205	2950	2950	2950	2950	0
346	20230612	145000	200387205	2950	2955	2955	2950	11
347	20230612	144900	200354705	2955	2955	2955	2955	1
348	20230612	144800	200351750	2960	2960	2960	2960	168
349	20230612	144700	199854470	2960	2960	2960	2960	0
350	20230612	144600	199854470	2960	2955	2960	2940	1447
351	20230612	144500	195598680	2955	2955	2955	2955	238
352	20230612	144400	194895390	2955	2950	2955	2950	478
353	20230612	144300	193485285	2945	2945	2945	2945	0
354	20230612	144200	193485285	2945	2945	2945	2945	0
355	20230612	144100	193485285	2945	2945	2945	2945	1
356	20230612	144000	193482340	2945	2945	2945	2945	23
357	20230612	143900	193414605	2945	2945	2945	2945	22
358	20230612	143800	193349815	2945	2950	2950	2945	612
359	20230612	143700	191544490	2945	2945	2945	2945	6
360	20230612	143600	191526820	2945	2945	2945	2945	13
361	20230612	143500	191488535	2945	2940	2945	2940	151
362	20230612	143400	191043880	2945	2940	2945	2940	209
363	20230612	143300	190429415	2945	2945	2945	2945	4
364	20230612	143200	190417635	2940	2940	2940	2940	8
365	20230612	143100	190394115	2940	2940	2940	2940	2
366	20230612	143000	190388235	2945	2945	2945	2945	0
367	20230612	142900	190388235	2945	2945	2945	2945	13
368	20230612	142800	190349950	2945	2945	2945	2945	1
369	20230612	142700	190347005	2940	2940	2940	2940	0
370	20230612	142600	190347005	2940	2950	2950	2940	4
371	20230612	142500	190335235	2950	2950	2950	2950	0
372	20230612	142400	190335235	2950	2950	2950	2950	1
373	20230612	142300	190332285	2940	2940	2940	2940	0
374	20230612	142200	190332285	2940	2940	2940	2940	58
375	20230612	142100	190161765	2940	2940	2940	2940	0
376	20230612	142000	190161765	2940	2940	2940	2940	0
377	20230612	141900	190161765	2940	2940	2940	2940	0
378	20230612	141800	190161765	2940	2940	2940	2940	754
379	20230612	141700	187945005	2945	2945	2945	2945	0
380	20230612	141600	187945005	2945	2945	2945	2945	0
381	20230612	141500	187945005	2945	2945	2945	2945	0
382	20230612	141400	187945005	2945	2945	2945	2945	0
383	20230612	141300	187945005	2945	2945	2945	2945	0
384	20230612	141200	187945005	2945	2945	2945	2945	561
385	20230612	141100	186292860	2945	2945	2945	2945	0
386	20230612	141000	186292860	2945	2940	2945	2940	7
387	20230612	140900	186272275	2940	2940	2940	2940	31
388	20230612	140800	186181135	2940	2950	2950	2940	33
389	20230612	140700	186084105	2930	2945	2945	2930	290
390	20230612	140600	185232285	2945	2950	2950	2945	171
391	20230612	140500	184728680	2950	2945	2950	2945	60
392	20230612	140400	184551790	2950	2945	2950	2945	62
393	20230612	140300	184369195	2945	2945	2945	2940	248
394	20230612	140200	183638860	2950	2950	2950	2950	577
395	20230612	140100	181936710	2950	2950	2950	2950	4
396	20230612	140000	181924910	2950	2950	2950	2950	17
397	20230612	135900	181874760	2950	2950	2950	2950	104
398	20230612	135800	181567960	2950	2950	2950	2950	0
399	20230612	135700	181567960	2950	2950	2950	2950	1
400	20230612	135600	181565010	2955	2955	2955	2955	0
401	20230612	135500	181565010	2955	2955	2955	2955	0
402	20230612	135400	181565010	2955	2955	2955	2955	0
403	20230612	135300	181565010	2955	2955	2955	2955	1
404	20230612	135200	181562055	2950	2950	2950	2950	0
405	20230612	135100	181562055	2950	2950	2950	2950	0
406	20230612	135000	181562055	2950	2950	2950	2950	0
407	20230612	134900	181562055	2950	2950	2950	2950	0
408	20230612	134800	181562055	2950	2955	2955	2950	4
409	20230612	134700	181550250	2955	2955	2955	2955	104
410	20230612	134600	181242930	2955	2955	2955	2955	0
411	20230612	134500	181242930	2955	2955	2955	2955	0
412	20230612	134400	181242930	2955	2955	2955	2955	0
413	20230612	134300	181242930	2955	2955	2955	2955	1
414	20230612	134200	181239975	2950	2950	2950	2950	0
415	20230612	134100	181239975	2950	2950	2950	2950	1
416	20230612	134000	181237025	2950	2950	2950	2950	0
417	20230612	133900	181237025	2950	2950	2950	2950	4
418	20230612	133800	181225225	2950	2950	2950	2950	0
419	20230612	133700	181225225	2950	2950	2950	2950	118
420	20230612	133600	180877125	2950	2950	2950	2950	6
421	20230612	133500	180859425	2950	2960	2960	2950	131
422	20230612	133400	180472845	2955	2955	2955	2955	36
423	20230612	133300	180366465	2960	2960	2960	2960	0
424	20230612	133200	180366465	2960	2960	2960	2960	10
425	20230612	133100	180336865	2955	2955	2955	2955	22
426	20230612	133000	180271855	2955	2950	2955	2950	299
427	20230612	132900	179388355	2950	2950	2950	2950	2
428	20230612	132800	179382455	2950	2950	2950	2950	29
429	20230612	132700	179296905	2950	2950	2950	2950	37
430	20230612	132600	179187755	2955	2955	2955	2955	757
431	20230612	132500	176950820	2955	2955	2955	2955	0
432	20230612	132400	176950820	2955	2955	2955	2955	0
433	20230612	132300	176950820	2955	2955	2955	2955	0
434	20230612	132200	176950820	2955	2955	2955	2955	0
435	20230612	132100	176950820	2955	2955	2955	2955	0
436	20230612	132000	176950820	2955	2955	2955	2955	0
437	20230612	131900	176950820	2955	2955	2955	2955	0
438	20230612	131800	176950820	2955	2955	2955	2955	3
439	20230612	131700	176941955	2955	2955	2955	2955	0
440	20230612	131600	176941955	2955	2955	2955	2955	0
441	20230612	131500	176941955	2955	2955	2955	2955	0
442	20230612	131400	176941955	2955	2955	2955	2955	0
443	20230612	131300	176941955	2955	2955	2955	2955	0
444	20230612	131200	176941955	2955	2955	2955	2955	0
445	20230612	131100	176941955	2955	2955	2955	2955	1
446	20230612	131000	176939000	2950	2950	2950	2950	127
447	20230612	130900	176564350	2950	2950	2950	2950	0
448	20230612	130800	176564350	2950	2950	2950	2950	5
449	20230612	130700	176549600	2950	2950	2950	2950	101
450	20230612	130600	176251650	2945	2945	2945	2945	7
451	20230612	130500	176231035	2955	2955	2955	2955	0
452	20230612	130400	176231035	2955	2955	2955	2955	0
453	20230612	130300	176231035	2955	2955	2955	2955	1
454	20230612	130200	176228080	2950	2950	2950	2950	0
455	20230612	130100	176228080	2950	2950	2955	2950	3921
456	20230612	130000	164643820	2950	2950	2950	2950	0
457	20230612	125900	164643820	2950	2950	2950	2950	0
458	20230612	125800	164643820	2950	2950	2950	2950	0
459	20230612	125700	164643820	2950	2950	2950	2950	1
460	20230612	125600	164640870	2945	2945	2945	2945	94
461	20230612	125500	164364040	2945	2945	2945	2945	4
462	20230612	125400	164352260	2935	2940	2940	2935	12
463	20230612	125300	164317015	2940	2940	2940	2940	60
464	20230612	125200	164140615	2940	2940	2940	2940	11
465	20230612	125100	164108275	2935	2935	2935	2935	750
466	20230612	125000	161907025	2935	2935	2935	2935	0
467	20230612	124900	161907025	2935	2935	2935	2935	0
468	20230612	124800	161907025	2935	2935	2935	2935	2
469	20230612	124700	161901155	2935	2935	2935	2935	0
470	20230612	124600	161901155	2935	2935	2935	2935	0
471	20230612	124500	161901155	2935	2935	2935	2935	13
472	20230612	124400	161863000	2925	2925	2925	2925	11
473	20230612	124300	161830825	2925	2925	2925	2925	0
474	20230612	124200	161830825	2925	2925	2925	2925	0
475	20230612	124100	161830825	2925	2945	2945	2925	2788
476	20230612	124000	153654565	2945	2945	2945	2945	0
477	20230612	123900	153654565	2945	2945	2945	2945	420
478	20230612	123800	152417665	2945	2950	2950	2945	170
479	20230612	123700	151916665	2950	2950	2950	2950	0
480	20230612	123600	151916665	2950	2950	2950	2950	0
481	20230612	123500	151916665	2950	2950	2950	2950	0
482	20230612	123400	151916665	2950	2950	2950	2950	60
483	20230612	123300	151739665	2955	2950	2955	2950	1000
484	20230612	123200	148787055	2950	2950	2950	2950	0
485	20230612	123100	148787055	2950	2950	2950	2950	0
486	20230612	123000	148787055	2950	2950	2950	2950	12
487	20230612	122900	148751655	2955	2955	2955	2955	0
488	20230612	122800	148751655	2955	2955	2955	2955	0
489	20230612	122700	148751655	2955	2955	2955	2955	0
490	20230612	122600	148751655	2955	2955	2955	2955	0
491	20230612	122500	148751655	2955	2955	2955	2955	0
492	20230612	122400	148751655	2955	2955	2955	2955	0
493	20230612	122300	148751655	2955	2955	2955	2955	0
494	20230612	122200	148751655	2955	2955	2955	2955	7
495	20230612	122100	148730970	2955	2955	2955	2955	0
496	20230612	122000	148730970	2955	2955	2955	2955	7
497	20230612	121900	148710285	2955	2955	2955	2955	0
498	20230612	121800	148710285	2955	2955	2955	2955	0
499	20230612	121700	148710285	2955	2955	2955	2955	1
500	20230612	121600	148707330	2950	2950	2950	2950	0
501	20230612	121500	148707330	2950	2950	2950	2950	2
502	20230612	121400	148701430	2950	2950	2950	2950	27
503	20230612	121300	148621780	2950	2955	2955	2950	159
504	20230612	121200	148152695	2955	2955	2955	2955	1
505	20230612	121100	148149740	2955	2955	2955	2955	0
506	20230612	121000	148149740	2955	2955	2955	2955	1
507	20230612	120900	148146785	2950	2950	2950	2950	0
508	20230612	120800	148146785	2950	2950	2950	2950	0
509	20230612	120700	148146785	2950	2950	2950	2950	99
510	20230612	120600	147854735	2955	2955	2955	2955	0
511	20230612	120500	147854735	2955	2955	2955	2955	2
512	20230612	120400	147848825	2950	2950	2950	2950	0
513	20230612	120300	147848825	2950	2950	2950	2950	0
514	20230612	120200	147848825	2950	2955	2955	2950	19
515	20230612	120100	147792765	2950	2950	2950	2950	26
516	20230612	120000	147716065	2950	2950	2950	2950	18
517	20230612	115900	147662965	2945	2950	2950	2945	190
518	20230612	115800	147102565	2945	2950	2950	2945	883
519	20230612	115700	144497720	2955	2955	2955	2955	0
520	20230612	115600	144497720	2955	2955	2955	2955	0
521	20230612	115500	144497720	2955	2955	2955	2955	0
522	20230612	115400	144497720	2955	2950	2955	2950	2
523	20230612	115300	144491815	2950	2950	2950	2950	0
524	20230612	115200	144491815	2950	2950	2950	2950	0
525	20230612	115100	144491815	2950	2950	2950	2950	5
526	20230612	115000	144477065	2950	2950	2950	2950	125
527	20230612	114900	144108315	2945	2945	2945	2945	512
528	20230612	114800	142600475	2945	2945	2945	2945	0
529	20230612	114700	142600475	2945	2945	2945	2945	1
530	20230612	114600	142597530	2940	2940	2940	2940	18
531	20230612	114500	142544610	2940	2940	2940	2940	19
532	20230612	114400	142488750	2940	2940	2940	2940	285
533	20230612	114300	141650850	2940	2940	2940	2940	0
534	20230612	114200	141650850	2940	2940	2940	2940	0
535	20230612	114100	141650850	2940	2940	2940	2940	195
536	20230612	114000	141077550	2940	2940	2940	2940	0
537	20230612	113900	141077550	2940	2940	2940	2940	0
538	20230612	113800	141077550	2940	2940	2940	2940	4
539	20230612	113700	141065790	2945	2945	2945	2945	1
540	20230612	113600	141062845	2945	2945	2945	2945	100
541	20230612	113500	140768345	2950	2950	2950	2950	0
542	20230612	113400	140768345	2950	2950	2950	2950	0
543	20230612	113300	140768345	2950	2950	2950	2950	0
544	20230612	113200	140768345	2950	2950	2950	2950	0
545	20230612	113100	140768345	2950	2935	2950	2935	1285
546	20230612	113000	136979830	2930	2930	2930	2930	808
547	20230612	112900	134612390	2925	2925	2925	2925	40
548	20230612	112800	134495390	2930	2930	2930	2925	41
549	20230612	112700	134375385	2930	2925	2930	2925	1077
550	20230612	112600	131220035	2930	2930	2930	2930	10
551	20230612	112500	131190735	2930	2930	2930	2930	0
552	20230612	112400	131190735	2930	2930	2930	2930	0
553	20230612	112300	131190735	2930	2930	2930	2930	0
554	20230612	112200	131190735	2930	2930	2930	2930	0
555	20230612	112100	131190735	2930	2930	2930	2930	11
556	20230612	112000	131158505	2930	2930	2930	2930	0
557	20230612	111900	131158505	2930	2930	2930	2930	0
558	20230612	111800	131158505	2930	2930	2930	2930	0
559	20230612	111700	131158505	2930	2930	2930	2930	1
560	20230612	111600	131155575	2930	2930	2930	2930	143
561	20230612	111500	130736585	2930	2930	2930	2930	0
562	20230612	111400	130736585	2930	2930	2930	2930	4
563	20230612	111300	130724865	2930	2930	2930	2930	0
564	20230612	111200	130724865	2930	2930	2930	2930	1
565	20230612	111100	130721935	2930	2930	2930	2930	6
566	20230612	111000	130704355	2920	2920	2920	2920	0
567	20230612	110900	130704355	2920	2925	2925	2920	45
568	20230612	110800	130572925	2930	2930	2930	2930	70
569	20230612	110700	130367825	2935	2935	2935	2935	2
570	20230612	110600	130361955	2920	2920	2920	2920	0
571	20230612	110500	130361955	2920	2920	2920	2920	0
572	20230612	110400	130361955	2920	2920	2920	2920	0
573	20230612	110300	130361955	2920	2920	2920	2920	0
574	20230612	110200	130361955	2920	2920	2920	2920	1
575	20230612	110100	130359035	2940	2940	2940	2940	1
576	20230612	110000	130356095	2920	2920	2920	2920	0
577	20230612	105900	130356095	2920	2920	2920	2920	100
578	20230612	105800	130064095	2920	2920	2920	2920	300
579	20230612	105700	129188095	2920	2920	2920	2920	0
580	20230612	105600	129188095	2920	2920	2920	2920	0
581	20230612	105500	129188095	2920	2920	2920	2920	0
582	20230612	105400	129188095	2920	2950	2950	2920	18
583	20230612	105300	129135055	2950	2950	2950	2950	0
584	20230612	105200	129135055	2950	2950	2950	2950	0
585	20230612	105100	129135055	2950	2950	2950	2925	318
586	20230612	105000	128203700	2930	2945	2945	2930	747
587	20230612	104900	126014975	2945	2920	2945	2920	11005
588	20230612	104800	93699165	2920	2920	2920	2920	17
589	20230612	104700	93649525	2920	2920	2920	2920	502
590	20230612	104600	92183685	2920	2915	2920	2915	56
591	20230612	104500	92020420	2920	2920	2920	2920	0
592	20230612	104400	92020420	2920	2920	2920	2920	0
593	20230612	104300	92020420	2920	2920	2920	2920	10
594	20230612	104200	91991220	2925	2925	2925	2925	0
595	20230612	104100	91991220	2925	2925	2925	2925	0
596	20230612	104000	91991220	2925	2920	2925	2920	813
597	20230612	103900	89617250	2920	2920	2920	2920	12
598	20230612	103800	89582210	2925	2925	2925	2925	320
599	20230612	103700	88646210	2925	2925	2925	2925	0
600	20230612	103600	88646210	2925	2925	2925	2925	0
601	20230612	103500	88646210	2925	2925	2925	2925	0
602	20230612	103400	88646210	2925	2925	2925	2925	131
603	20230612	103300	88263035	2925	2920	2925	2920	6
604	20230612	103200	88245510	2920	2920	2920	2920	144
605	20230612	103100	87825030	2920	2920	2920	2920	1
606	20230612	103000	87822110	2920	2920	2920	2920	38
607	20230612	102900	87711150	2925	2925	2925	2925	0
608	20230612	102800	87711150	2925	2925	2925	2920	1037
609	20230612	102700	84682950	2920	2920	2920	2920	1
610	20230612	102600	84680030	2925	2925	2925	2925	271
611	20230612	102500	83887355	2925	2925	2925	2925	0
612	20230612	102400	83887355	2925	2925	2925	2925	0
613	20230612	102300	83887355	2925	2925	2925	2925	162
614	20230612	102200	83413505	2930	2925	2930	2925	38
615	20230612	102100	83302215	2930	2930	2930	2930	0
616	20230612	102000	83302215	2930	2930	2930	2930	1
617	20230612	101900	83299285	2925	2925	2925	2925	0
618	20230612	101800	83299285	2925	2925	2925	2925	0
619	20230612	101700	83299285	2925	2925	2925	2925	0
620	20230612	101600	83299285	2925	2925	2925	2925	1
621	20230612	101500	83296360	2930	2935	2935	2930	567
622	20230612	101400	81635030	2935	2935	2935	2930	871
623	20230612	101300	79078650	2935	2935	2935	2935	0
624	20230612	101200	79078650	2935	2935	2935	2935	5
625	20230612	101100	79063975	2935	2935	2935	2935	4
626	20230612	101000	79052235	2935	2935	2935	2935	68
627	20230612	100900	78852655	2920	2920	2920	2920	0
628	20230612	100800	78852655	2920	2920	2920	2920	0
629	20230612	100700	78852655	2920	2920	2920	2920	0
630	20230612	100600	78852655	2920	2925	2935	2920	422
631	20230612	100500	77617890	2920	2920	2920	2920	200
632	20230612	100400	77033890	2920	2920	2920	2920	551
633	20230612	100300	75424970	2925	2925	2925	2925	20
634	20230612	100200	75366470	2925	2925	2925	2925	126
635	20230612	100100	74997920	2925	2925	2925	2925	780
636	20230612	100000	72716420	2930	2930	2930	2930	303
637	20230612	095900	71828630	2935	2935	2935	2935	100
638	20230612	095800	71535130	2935	2935	2935	2935	10
639	20230612	095700	71505780	2935	2935	2935	2935	301
640	20230612	095600	70622345	2935	2935	2935	2935	531
641	20230612	095500	69063860	2935	2935	2935	2935	14
642	20230612	095400	69022770	2935	2935	2935	2935	0
643	20230612	095300	69022770	2935	2935	2935	2935	10
644	20230612	095200	68993420	2930	2935	2935	2930	7
645	20230612	095100	68972905	2935	2935	2935	2935	8
646	20230612	095000	68949425	2930	2930	2930	2930	95
647	20230612	094900	68671075	2930	2930	2930	2930	1
648	20230612	094800	68668145	2930	2930	2930	2930	129
649	20230612	094700	68290175	2935	2950	2950	2935	441
650	20230612	094600	66994720	2945	2945	2945	2945	12
651	20230612	094500	66959380	2950	2945	2950	2945	12
652	20230612	094400	66924020	2945	2945	2945	2945	0
653	20230612	094300	66924020	2945	2945	2945	2945	227
654	20230612	094200	66255505	2950	2950	2950	2945	24
655	20230612	094100	66184805	2950	2950	2950	2950	0
656	20230612	094000	66184805	2950	2950	2950	2950	38
657	20230612	093900	66072705	2945	2945	2945	2945	0
658	20230612	093800	66072705	2945	2945	2945	2945	13
659	20230612	093700	66034420	2950	2945	2950	2945	169
660	20230612	093600	65536510	2935	2935	2935	2935	0
661	20230612	093500	65536510	2935	2935	2935	2935	5
662	20230612	093400	65521835	2940	2940	2940	2940	37
663	20230612	093300	65413055	2935	2935	2935	2935	0
664	20230612	093200	65413055	2935	2935	2935	2935	80
665	20230612	093100	65178255	2940	2935	2940	2935	111
666	20230612	093000	64851925	2940	2940	2940	2940	118
667	20230612	092900	64505005	2935	2935	2935	2935	14
668	20230612	092800	64463915	2935	2935	2935	2935	317
669	20230612	092700	63533520	2940	2940	2940	2940	146
670	20230612	092600	63104280	2940	2940	2940	2940	410
671	20230612	092500	61898880	2935	2935	2935	2935	42
672	20230612	092400	61775610	2935	2935	2935	2935	15
673	20230612	092300	61731585	2930	2930	2930	2930	0
674	20230612	092200	61731585	2930	2940	2940	2930	681
675	20230612	092100	59735150	2940	2940	2940	2940	36
676	20230612	092000	59629310	2935	2935	2935	2935	50
677	20230612	091900	59482560	2930	2935	2935	2930	664
678	20230612	091800	57536820	2930	2930	2935	2930	68
679	20230612	091700	57337330	2930	2930	2930	2930	329
680	20230612	091600	56373360	2930	2930	2930	2930	124
681	20230612	091500	56010040	2930	2930	2930	2930	0
682	20230612	091400	56010040	2930	2930	2930	2930	52
683	20230612	091300	55857680	2930	2930	2930	2930	0
684	20230612	091200	55857680	2930	2930	2930	2930	617
685	20230612	091100	54049870	2930	2925	2930	2925	533
686	20230612	091000	52488730	2920	2920	2920	2920	100
687	20230612	090900	52196730	2920	2920	2920	2920	0
688	20230612	090800	52196730	2920	2920	2920	2920	0
689	20230612	090700	52196730	2920	2915	2920	2915	706
690	20230612	090600	50137895	2910	2910	2910	2910	10
691	20230612	090500	50108795	2910	2910	2910	2910	389
692	20230612	090400	48976805	2910	2895	2910	2895	723
693	20230612	090300	46877075	2880	2890	2915	2880	2222
694	20230612	090200	40461695	2875	2890	2890	2875	3014
695	20230612	090100	31766110	2900	2910	2915	2875	4620
696	20230612	090000	18365515	2910	2965	2965	2905	6238