KissMeData/092780/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	205000	235932550	5060	5060	5060	5060	5313
3	20230612	204900	235932550	5060	5060	5060	5060	0
4	20230612	204800	235932550	5060	5060	5060	5060	0
5	20230612	204700	235932550	5060	5060	5060	5060	0
6	20230612	204600	235932550	5060	5060	5060	5060	0
7	20230612	204500	235932550	5060	5060	5060	5060	0
8	20230612	204400	235932550	5060	5060	5060	5060	0
9	20230612	204300	235932550	5060	5060	5060	5060	0
10	20230612	204200	235932550	5060	5060	5060	5060	0
11	20230612	204100	235932550	5060	5060	5060	5060	0
12	20230612	204000	235932550	5060	5060	5060	5060	0
13	20230612	203900	235932550	5060	5060	5060	5060	0
14	20230612	203800	235932550	5060	5060	5060	5060	0
15	20230612	203700	235932550	5060	5060	5060	5060	0
16	20230612	203600	235932550	5060	5060	5060	5060	0
17	20230612	203500	235932550	5060	5060	5060	5060	0
18	20230612	203400	235932550	5060	5060	5060	5060	0
19	20230612	203300	235932550	5060	5060	5060	5060	0
20	20230612	203200	235932550	5060	5060	5060	5060	0
21	20230612	203100	235932550	5060	5060	5060	5060	0
22	20230612	203000	235932550	5060	5060	5060	5060	0
23	20230612	202900	235932550	5060	5060	5060	5060	0
24	20230612	202800	235932550	5060	5060	5060	5060	0
25	20230612	202700	235932550	5060	5060	5060	5060	0
26	20230612	202600	235932550	5060	5060	5060	5060	0
27	20230612	202500	235932550	5060	5060	5060	5060	0
28	20230612	202400	235932550	5060	5060	5060	5060	0
29	20230612	202300	235932550	5060	5060	5060	5060	0
30	20230612	202200	235932550	5060	5060	5060	5060	0
31	20230612	202100	235932550	5060	5060	5060	5060	0
32	20230612	202000	235932550	5060	5060	5060	5060	5313
33	20230612	201900	235932550	5060	5060	5060	5060	0
34	20230612	201800	235932550	5060	5060	5060	5060	0
35	20230612	201700	235932550	5060	5060	5060	5060	0
36	20230612	201600	235932550	5060	5060	5060	5060	0
37	20230612	201500	235932550	5060	5060	5060	5060	0
38	20230612	201400	235932550	5060	5060	5060	5060	0
39	20230612	201300	235932550	5060	5060	5060	5060	0
40	20230612	201200	235932550	5060	5060	5060	5060	0
41	20230612	201100	235932550	5060	5060	5060	5060	0
42	20230612	201000	235932550	5060	5060	5060	5060	0
43	20230612	200900	235932550	5060	5060	5060	5060	0
44	20230612	200800	235932550	5060	5060	5060	5060	0
45	20230612	200700	235932550	5060	5060	5060	5060	0
46	20230612	200600	235932550	5060	5060	5060	5060	0
47	20230612	200500	235932550	5060	5060	5060	5060	0
48	20230612	200400	235932550	5060	5060	5060	5060	0
49	20230612	200300	235932550	5060	5060	5060	5060	0
50	20230612	200200	235932550	5060	5060	5060	5060	0
51	20230612	200100	235932550	5060	5060	5060	5060	0
52	20230612	200000	235932550	5060	5060	5060	5060	0
53	20230612	195900	235932550	5060	5060	5060	5060	0
54	20230612	195800	235932550	5060	5060	5060	5060	0
55	20230612	195700	235932550	5060	5060	5060	5060	0
56	20230612	195600	235932550	5060	5060	5060	5060	0
57	20230612	195500	235932550	5060	5060	5060	5060	0
58	20230612	195400	235932550	5060	5060	5060	5060	0
59	20230612	195300	235932550	5060	5060	5060	5060	0
60	20230612	195200	235932550	5060	5060	5060	5060	0
61	20230612	195100	235932550	5060	5060	5060	5060	0
62	20230612	195000	235932550	5060	5060	5060	5060	5313
63	20230612	194900	235932550	5060	5060	5060	5060	0
64	20230612	194800	235932550	5060	5060	5060	5060	0
65	20230612	194700	235932550	5060	5060	5060	5060	0
66	20230612	194600	235932550	5060	5060	5060	5060	0
67	20230612	194500	235932550	5060	5060	5060	5060	0
68	20230612	194400	235932550	5060	5060	5060	5060	0
69	20230612	194300	235932550	5060	5060	5060	5060	0
70	20230612	194200	235932550	5060	5060	5060	5060	0
71	20230612	194100	235932550	5060	5060	5060	5060	0
72	20230612	194000	235932550	5060	5060	5060	5060	0
73	20230612	193900	235932550	5060	5060	5060	5060	0
74	20230612	193800	235932550	5060	5060	5060	5060	0
75	20230612	193700	235932550	5060	5060	5060	5060	0
76	20230612	193600	235932550	5060	5060	5060	5060	0
77	20230612	193500	235932550	5060	5060	5060	5060	0
78	20230612	193400	235932550	5060	5060	5060	5060	0
79	20230612	193300	235932550	5060	5060	5060	5060	0
80	20230612	193200	235932550	5060	5060	5060	5060	0
81	20230612	193100	235932550	5060	5060	5060	5060	0
82	20230612	193000	235932550	5060	5060	5060	5060	0
83	20230612	192900	235932550	5060	5060	5060	5060	0
84	20230612	192800	235932550	5060	5060	5060	5060	0
85	20230612	192700	235932550	5060	5060	5060	5060	0
86	20230612	192600	235932550	5060	5060	5060	5060	0
87	20230612	192500	235932550	5060	5060	5060	5060	0
88	20230612	192400	235932550	5060	5060	5060	5060	0
89	20230612	192300	235932550	5060	5060	5060	5060	0
90	20230612	192200	235932550	5060	5060	5060	5060	0
91	20230612	192100	235932550	5060	5060	5060	5060	0
92	20230612	192000	235932550	5060	5060	5060	5060	5313
93	20230612	191900	235932550	5060	5060	5060	5060	0
94	20230612	191800	235932550	5060	5060	5060	5060	0
95	20230612	191700	235932550	5060	5060	5060	5060	0
96	20230612	191600	235932550	5060	5060	5060	5060	0
97	20230612	191500	235932550	5060	5060	5060	5060	0
98	20230612	191400	235932550	5060	5060	5060	5060	0
99	20230612	191300	235932550	5060	5060	5060	5060	0
100	20230612	191200	235932550	5060	5060	5060	5060	0
101	20230612	191100	235932550	5060	5060	5060	5060	0
102	20230612	191000	235932550	5060	5060	5060	5060	0
103	20230612	190900	235932550	5060	5060	5060	5060	0
104	20230612	190800	235932550	5060	5060	5060	5060	0
105	20230612	190700	235932550	5060	5060	5060	5060	0
106	20230612	190600	235932550	5060	5060	5060	5060	0
107	20230612	190500	235932550	5060	5060	5060	5060	0
108	20230612	190400	235932550	5060	5060	5060	5060	0
109	20230612	190300	235932550	5060	5060	5060	5060	0
110	20230612	190200	235932550	5060	5060	5060	5060	0
111	20230612	190100	235932550	5060	5060	5060	5060	0
112	20230612	190000	235932550	5060	5060	5060	5060	0
113	20230612	185900	235932550	5060	5060	5060	5060	0
114	20230612	185800	235932550	5060	5060	5060	5060	0
115	20230612	185700	235932550	5060	5060	5060	5060	0
116	20230612	185600	235932550	5060	5060	5060	5060	0
117	20230612	185500	235932550	5060	5060	5060	5060	0
118	20230612	185400	235932550	5060	5060	5060	5060	0
119	20230612	185300	235932550	5060	5060	5060	5060	0
120	20230612	185200	235932550	5060	5060	5060	5060	0
121	20230612	185100	235932550	5060	5060	5060	5060	0
122	20230612	185000	235932550	5060	5060	5060	5060	5313
123	20230612	184900	235932550	5060	5060	5060	5060	0
124	20230612	184800	235932550	5060	5060	5060	5060	0
125	20230612	184700	235932550	5060	5060	5060	5060	0
126	20230612	184600	235932550	5060	5060	5060	5060	0
127	20230612	184500	235932550	5060	5060	5060	5060	0
128	20230612	184400	235932550	5060	5060	5060	5060	0
129	20230612	184300	235932550	5060	5060	5060	5060	0
130	20230612	184200	235932550	5060	5060	5060	5060	0
131	20230612	184100	235932550	5060	5060	5060	5060	0
132	20230612	184000	235932550	5060	5060	5060	5060	0
133	20230612	183900	235932550	5060	5060	5060	5060	0
134	20230612	183800	235932550	5060	5060	5060	5060	0
135	20230612	183700	235932550	5060	5060	5060	5060	0
136	20230612	183600	235932550	5060	5060	5060	5060	0
137	20230612	183500	235932550	5060	5060	5060	5060	0
138	20230612	183400	235932550	5060	5060	5060	5060	0
139	20230612	183300	235932550	5060	5060	5060	5060	0
140	20230612	183200	235932550	5060	5060	5060	5060	0
141	20230612	183100	235932550	5060	5060	5060	5060	0
142	20230612	183000	235932550	5060	5060	5060	5060	0
143	20230612	182900	235932550	5060	5060	5060	5060	0
144	20230612	182800	235932550	5060	5060	5060	5060	0
145	20230612	182700	235932550	5060	5060	5060	5060	0
146	20230612	182600	235932550	5060	5060	5060	5060	0
147	20230612	182500	235932550	5060	5060	5060	5060	0
148	20230612	182400	235932550	5060	5060	5060	5060	0
149	20230612	182300	235932550	5060	5060	5060	5060	0
150	20230612	182200	235932550	5060	5060	5060	5060	0
151	20230612	182100	235932550	5060	5060	5060	5060	0
152	20230612	182000	235932550	5060	5060	5060	5060	5313
153	20230612	181900	235932550	5060	5060	5060	5060	0
154	20230612	181800	235932550	5060	5060	5060	5060	0
155	20230612	181700	235932550	5060	5060	5060	5060	0
156	20230612	181600	235932550	5060	5060	5060	5060	0
157	20230612	181500	235932550	5060	5060	5060	5060	0
158	20230612	181400	235932550	5060	5060	5060	5060	0
159	20230612	181300	235932550	5060	5060	5060	5060	0
160	20230612	181200	235932550	5060	5060	5060	5060	0
161	20230612	181100	235932550	5060	5060	5060	5060	0
162	20230612	181000	235932550	5060	5060	5060	5060	0
163	20230612	180900	235932550	5060	5060	5060	5060	0
164	20230612	180800	235932550	5060	5060	5060	5060	0
165	20230612	180700	235932550	5060	5060	5060	5060	0
166	20230612	180600	235932550	5060	5060	5060	5060	0
167	20230612	180500	235932550	5060	5060	5060	5060	0
168	20230612	180400	235932550	5060	5060	5060	5060	0
169	20230612	180300	235932550	5060	5060	5060	5060	0
170	20230612	180200	235932550	5060	5060	5060	5060	0
171	20230612	180100	235932550	5060	5060	5060	5060	0
172	20230612	180000	235932550	5060	5060	5060	5060	0
173	20230612	175900	235932550	5060	5060	5060	5060	0
174	20230612	175800	235932550	5060	5060	5060	5060	0
175	20230612	175700	235932550	5060	5060	5060	5060	0
176	20230612	175600	235932550	5060	5060	5060	5060	0
177	20230612	175500	235932550	5060	5060	5060	5060	0
178	20230612	175400	235932550	5060	5060	5060	5060	0
179	20230612	175300	235932550	5060	5060	5060	5060	0
180	20230612	175200	235932550	5060	5060	5060	5060	0
181	20230612	175100	235932550	5060	5060	5060	5060	0
182	20230612	175000	235932550	5060	5060	5060	5060	5313
183	20230612	174900	235932550	5060	5060	5060	5060	0
184	20230612	174800	235932550	5060	5060	5060	5060	0
185	20230612	174700	235932550	5060	5060	5060	5060	0
186	20230612	174600	235932550	5060	5060	5060	5060	0
187	20230612	174500	235932550	5060	5060	5060	5060	0
188	20230612	174400	235932550	5060	5060	5060	5060	0
189	20230612	174300	235932550	5060	5060	5060	5060	0
190	20230612	174200	235932550	5060	5060	5060	5060	0
191	20230612	174100	235932550	5060	5060	5060	5060	0
192	20230612	174000	235932550	5060	5060	5060	5060	0
193	20230612	173900	235932550	5060	5060	5060	5060	0
194	20230612	173800	235932550	5060	5060	5060	5060	0
195	20230612	173700	235932550	5060	5060	5060	5060	0
196	20230612	173600	235932550	5060	5060	5060	5060	0
197	20230612	173500	235932550	5060	5060	5060	5060	0
198	20230612	173400	235932550	5060	5060	5060	5060	0
199	20230612	173300	235932550	5060	5060	5060	5060	0
200	20230612	173200	235932550	5060	5060	5060	5060	0
201	20230612	173100	235932550	5060	5060	5060	5060	0
202	20230612	173000	235932550	5060	5060	5060	5060	0
203	20230612	172900	235932550	5060	5060	5060	5060	0
204	20230612	172800	235932550	5060	5060	5060	5060	0
205	20230612	172700	235932550	5060	5060	5060	5060	0
206	20230612	172600	235932550	5060	5060	5060	5060	0
207	20230612	172500	235932550	5060	5060	5060	5060	0
208	20230612	172400	235932550	5060	5060	5060	5060	0
209	20230612	172300	235932550	5060	5060	5060	5060	0
210	20230612	172200	235932550	5060	5060	5060	5060	0
211	20230612	172100	235932550	5060	5060	5060	5060	0
212	20230612	172000	235932550	5060	5060	5060	5060	5313
213	20230612	171900	235932550	5060	5060	5060	5060	0
214	20230612	171800	235932550	5060	5060	5060	5060	0
215	20230612	171700	235932550	5060	5060	5060	5060	0
216	20230612	171600	235932550	5060	5060	5060	5060	0
217	20230612	171500	235932550	5060	5060	5060	5060	0
218	20230612	171400	235932550	5060	5060	5060	5060	0
219	20230612	171300	235932550	5060	5060	5060	5060	0
220	20230612	171200	235932550	5060	5060	5060	5060	0
221	20230612	171100	235932550	5060	5060	5060	5060	0
222	20230612	171000	235932550	5060	5060	5060	5060	0
223	20230612	170900	235932550	5060	5060	5060	5060	0
224	20230612	170800	235932550	5060	5060	5060	5060	0
225	20230612	170700	235932550	5060	5060	5060	5060	0
226	20230612	170600	235932550	5060	5060	5060	5060	0
227	20230612	170500	235932550	5060	5060	5060	5060	0
228	20230612	170400	235932550	5060	5060	5060	5060	0
229	20230612	170300	235932550	5060	5060	5060	5060	0
230	20230612	170200	235932550	5060	5060	5060	5060	0
231	20230612	170100	235932550	5060	5060	5060	5060	0
232	20230612	170000	235932550	5060	5060	5060	5060	0
233	20230612	165900	235932550	5060	5060	5060	5060	0
234	20230612	165800	235932550	5060	5060	5060	5060	0
235	20230612	165700	235932550	5060	5060	5060	5060	0
236	20230612	165600	235932550	5060	5060	5060	5060	0
237	20230612	165500	235932550	5060	5060	5060	5060	0
238	20230612	165400	235932550	5060	5060	5060	5060	0
239	20230612	165300	235932550	5060	5060	5060	5060	0
240	20230612	165200	235932550	5060	5060	5060	5060	0
241	20230612	165100	235932550	5060	5060	5060	5060	0
242	20230612	165000	235932550	5060	5060	5060	5060	5313
243	20230612	164900	235932550	5060	5060	5060	5060	0
244	20230612	164800	235932550	5060	5060	5060	5060	0
245	20230612	164700	235932550	5060	5060	5060	5060	0
246	20230612	164600	235932550	5060	5060	5060	5060	0
247	20230612	164500	235932550	5060	5060	5060	5060	0
248	20230612	164400	235932550	5060	5060	5060	5060	0
249	20230612	164300	235932550	5060	5060	5060	5060	0
250	20230612	164200	235932550	5060	5060	5060	5060	0
251	20230612	164100	235932550	5060	5060	5060	5060	0
252	20230612	164000	235932550	5060	5060	5060	5060	0
253	20230612	163900	235932550	5060	5060	5060	5060	0
254	20230612	163800	235932550	5060	5060	5060	5060	0
255	20230612	163700	235932550	5060	5060	5060	5060	0
256	20230612	163600	235932550	5060	5060	5060	5060	0
257	20230612	163500	235932550	5060	5060	5060	5060	0
258	20230612	163400	235932550	5060	5060	5060	5060	0
259	20230612	163300	235932550	5060	5060	5060	5060	0
260	20230612	163200	235932550	5060	5060	5060	5060	0
261	20230612	163100	235932550	5060	5060	5060	5060	0
262	20230612	163000	235932550	5060	5060	5060	5060	0
263	20230612	162900	235932550	5060	5060	5060	5060	0
264	20230612	162800	235932550	5060	5060	5060	5060	0
265	20230612	162700	235932550	5060	5060	5060	5060	0
266	20230612	162600	235932550	5060	5060	5060	5060	0
267	20230612	162500	235932550	5060	5060	5060	5060	0
268	20230612	162400	235932550	5060	5060	5060	5060	0
269	20230612	162300	235932550	5060	5060	5060	5060	0
270	20230612	162200	235932550	5060	5060	5060	5060	0
271	20230612	162100	235932550	5060	5060	5060	5060	0
272	20230612	162000	235932550	5060	5060	5060	5060	5313
273	20230612	161900	235932550	5060	5060	5060	5060	0
274	20230612	161800	235932550	5060	5060	5060	5060	0
275	20230612	161700	235932550	5060	5060	5060	5060	0
276	20230612	161600	235932550	5060	5060	5060	5060	0
277	20230612	161500	235932550	5060	5060	5060	5060	0
278	20230612	161400	235932550	5060	5060	5060	5060	0
279	20230612	161300	235932550	5060	5060	5060	5060	0
280	20230612	161200	235932550	5060	5060	5060	5060	0
281	20230612	161100	235932550	5060	5060	5060	5060	0
282	20230612	161000	235932550	5060	5060	5060	5060	0
283	20230612	160900	235932550	5060	5060	5060	5060	0
284	20230612	160800	235932550	5060	5060	5060	5060	0
285	20230612	160700	235932550	5060	5060	5060	5060	0
286	20230612	160600	235932550	5060	5060	5060	5060	0
287	20230612	160500	235932550	5060	5060	5060	5060	0
288	20230612	160400	235932550	5060	5060	5060	5060	0
289	20230612	160300	235932550	5060	5060	5060	5060	0
290	20230612	160200	235932550	5060	5060	5060	5060	0
291	20230612	160100	235932550	5060	5060	5060	5060	0
292	20230612	160000	235932550	5060	5060	5060	5060	0
293	20230612	155900	235932550	5060	5060	5060	5060	0
294	20230612	155800	235932550	5060	5060	5060	5060	0
295	20230612	155700	235932550	5060	5060	5060	5060	0
296	20230612	155600	235932550	5060	5060	5060	5060	0
297	20230612	155500	235932550	5060	5060	5060	5060	0
298	20230612	155400	235932550	5060	5060	5060	5060	0
299	20230612	155300	235932550	5060	5060	5060	5060	0
300	20230612	155200	235932550	5060	5060	5060	5060	0
301	20230612	155100	235932550	5060	5060	5060	5060	0
302	20230612	155000	235932550	5060	5060	5060	5060	5313
303	20230612	154900	235932550	5060	5060	5060	5060	0
304	20230612	154800	235932550	5060	5060	5060	5060	0
305	20230612	154700	235932550	5060	5060	5060	5060	0
306	20230612	154600	235932550	5060	5060	5060	5060	0
307	20230612	154500	235932550	5060	5060	5060	5060	0
308	20230612	154400	235932550	5060	5060	5060	5060	0
309	20230612	154300	235932550	5060	5060	5060	5060	0
310	20230612	154200	235932550	5060	5060	5060	5060	0
311	20230612	154100	235932550	5060	5060	5060	5060	0
312	20230612	154000	235932550	5060	5060	5060	5060	0
313	20230612	153900	235932550	5060	5060	5060	5060	0
314	20230612	153800	235932550	5060	5060	5060	5060	0
315	20230612	153700	235932550	5060	5060	5060	5060	0
316	20230612	153600	235932550	5060	5060	5060	5060	0
317	20230612	153500	235932550	5060	5060	5060	5060	0
318	20230612	153400	235932550	5060	5060	5060	5060	0
319	20230612	153300	235932550	5060	5060	5060	5060	0
320	20230612	153200	235932550	5060	5060	5060	5060	0
321	20230612	153100	235932550	5060	5060	5060	5060	0
322	20230612	153000	235932550	5060	5060	5060	5060	5313
323	20230612	152900	209048770	5040	5040	5040	5040	0
324	20230612	152800	209048770	5040	5040	5040	5040	0
325	20230612	152700	209048770	5040	5040	5040	5040	0
326	20230612	152600	209048770	5040	5040	5040	5040	0
327	20230612	152500	209048770	5040	5040	5040	5040	0
328	20230612	152400	209048770	5040	5040	5040	5040	0
329	20230612	152300	209048770	5040	5040	5040	5040	0
330	20230612	152200	209048770	5040	5040	5040	5040	0
331	20230612	152100	209048770	5040	5040	5040	5040	0
332	20230612	152000	209048770	5040	5040	5040	5040	0
333	20230612	151900	209048770	5040	5030	5040	5000	503
334	20230612	151800	206528890	5030	5030	5030	5030	0
335	20230612	151700	206528890	5030	5030	5030	5030	0
336	20230612	151600	206528890	5030	5030	5030	5030	1
337	20230612	151500	206523860	5030	5030	5030	5030	1
338	20230612	151400	206518830	5030	5030	5030	5030	0
339	20230612	151300	206518830	5030	5030	5030	5030	307
340	20230612	151200	204974620	5040	5030	5040	5030	312
341	20230612	151100	203405250	5030	5030	5030	5030	13
342	20230612	151000	203339860	5030	5030	5030	5030	31
343	20230612	150900	203183930	5040	5020	5040	5020	2157
344	20230612	150800	192332020	5020	5020	5020	5020	265
345	20230612	150700	191001720	5020	5020	5020	5020	0
346	20230612	150600	191001720	5020	5020	5020	5020	0
347	20230612	150500	191001720	5020	5020	5020	5020	0
348	20230612	150400	191001720	5020	5020	5020	5020	0
349	20230612	150300	191001720	5020	5020	5020	5020	0
350	20230612	150200	191001720	5020	5020	5020	5020	0
351	20230612	150100	191001720	5020	5020	5020	5020	0
352	20230612	150000	191001720	5020	5020	5020	5020	0
353	20230612	145900	191001720	5020	5020	5020	5020	0
354	20230612	145800	191001720	5020	5020	5020	5020	805
355	20230612	145700	186960620	5020	5020	5020	5020	50
356	20230612	145600	186709620	5030	5020	5030	5020	27
357	20230612	145500	186574070	5030	5030	5030	5030	0
358	20230612	145400	186574070	5030	5010	5030	5010	1600
359	20230612	145300	178552060	5010	5010	5010	5010	11
360	20230612	145200	178496950	5010	5010	5010	5010	18
361	20230612	145100	178406770	5010	5010	5010	5010	50
362	20230612	145000	178156270	5020	5020	5020	5020	0
363	20230612	144900	178156270	5020	5020	5020	5020	0
364	20230612	144800	178156270	5020	5010	5020	5010	27
365	20230612	144700	178020740	5020	5020	5020	5020	1
366	20230612	144600	178015720	5010	5010	5010	5010	0
367	20230612	144500	178015720	5010	5010	5010	5010	0
368	20230612	144400	178015720	5010	5010	5010	5010	0
369	20230612	144300	178015720	5010	5010	5010	5010	1
370	20230612	144200	178010710	5010	5010	5010	5010	0
371	20230612	144100	178010710	5010	5010	5010	5010	2
372	20230612	144000	178000690	5010	5010	5010	5010	900
373	20230612	143900	173491690	5020	5020	5020	5020	149
374	20230612	143800	172743710	5010	5010	5010	5010	0
375	20230612	143700	172743710	5010	5010	5010	5010	0
376	20230612	143600	172743710	5010	5010	5010	5010	0
377	20230612	143500	172743710	5010	5010	5010	5010	864
378	20230612	143400	168415070	5010	5010	5010	5010	0
379	20230612	143300	168415070	5010	5010	5010	5010	0
380	20230612	143200	168415070	5010	5010	5010	5010	146
381	20230612	143100	167683610	5000	5000	5000	5000	0
382	20230612	143000	167683610	5000	5000	5000	5000	0
383	20230612	142900	167683610	5000	5000	5000	5000	0
384	20230612	142800	167683610	5000	5000	5000	5000	0
385	20230612	142700	167683610	5000	5000	5000	5000	1
386	20230612	142600	167678610	5010	5010	5010	5010	602
387	20230612	142500	164662590	5010	5010	5010	5010	0
388	20230612	142400	164662590	5010	5010	5010	5010	0
389	20230612	142300	164662590	5010	5010	5010	5010	1
390	20230612	142200	164657580	5010	5010	5010	5010	0
391	20230612	142100	164657580	5010	5010	5010	5010	0
392	20230612	142000	164657580	5010	5010	5010	5010	0
393	20230612	141900	164657580	5010	5010	5010	5010	20
394	20230612	141800	164557380	5010	5010	5010	5010	0
395	20230612	141700	164557380	5010	5010	5010	5010	0
396	20230612	141600	164557380	5010	5010	5010	5010	0
397	20230612	141500	164557380	5010	5010	5010	5010	0
398	20230612	141400	164557380	5010	5010	5010	5010	0
399	20230612	141300	164557380	5010	5010	5010	5010	0
400	20230612	141200	164557380	5010	5010	5010	5010	0
401	20230612	141100	164557380	5010	5010	5010	5010	0
402	20230612	141000	164557380	5010	5010	5010	5010	0
403	20230612	140900	164557380	5010	5010	5010	5010	0
404	20230612	140800	164557380	5010	5010	5010	5010	3
405	20230612	140700	164542350	4990	5000	5000	4990	4300
406	20230612	140600	143066775	5010	5010	5010	5010	0
407	20230612	140500	143066775	5010	5010	5010	5010	2
408	20230612	140400	143056755	5000	5000	5000	5000	0
409	20230612	140300	143056755	5000	5000	5000	5000	0
410	20230612	140200	143056755	5000	5000	5000	5000	0
411	20230612	140100	143056755	5000	5000	5000	5000	2
412	20230612	140000	143046755	5000	5000	5000	5000	0
413	20230612	135900	143046755	5000	5000	5000	5000	1623
414	20230612	135800	134931755	5000	5000	5000	5000	0
415	20230612	135700	134931755	5000	5000	5000	5000	0
416	20230612	135600	134931755	5000	5000	5000	5000	16
417	20230612	135500	134851755	5010	5010	5010	5010	0
418	20230612	135400	134851755	5010	5010	5010	5010	1
419	20230612	135300	134846745	5000	5000	5000	5000	175
420	20230612	135200	133971745	5010	5010	5010	5010	0
421	20230612	135100	133971745	5010	5010	5010	5010	0
422	20230612	135000	133971745	5010	5010	5010	5010	299
423	20230612	134900	132473755	5010	5010	5010	5010	0
424	20230612	134800	132473755	5010	5010	5010	5010	0
425	20230612	134700	132473755	5010	5010	5010	5010	0
426	20230612	134600	132473755	5010	5010	5010	5010	0
427	20230612	134500	132473755	5010	5010	5010	5010	0
428	20230612	134400	132473755	5010	5010	5010	5010	0
429	20230612	134300	132473755	5010	5010	5010	5010	0
430	20230612	134200	132473755	5010	5010	5010	5010	0
431	20230612	134100	132473755	5010	5010	5010	5010	0
432	20230612	134000	132473755	5010	5010	5010	5010	0
433	20230612	133900	132473755	5010	5010	5010	5010	510
434	20230612	133800	129918655	5000	5000	5000	5000	0
435	20230612	133700	129918655	5000	5000	5000	5000	575
436	20230612	133600	127043655	5010	5010	5010	5010	0
437	20230612	133500	127043655	5010	5010	5010	5010	67
438	20230612	133400	126707985	4995	4995	4995	4995	0
439	20230612	133300	126707985	4995	5000	5000	4995	2095
440	20230612	133200	116234080	5010	5010	5010	5010	100
441	20230612	133100	115733080	5000	5000	5000	5000	900
442	20230612	133000	111233080	5000	5000	5000	5000	100
443	20230612	132900	110733080	5010	5010	5010	5010	0
444	20230612	132800	110733080	5010	5010	5010	5010	0
445	20230612	132700	110733080	5010	5010	5010	5010	0
446	20230612	132600	110733080	5010	5010	5010	5010	0
447	20230612	132500	110733080	5010	5010	5010	5010	0
448	20230612	132400	110733080	5010	5010	5010	5010	0
449	20230612	132300	110733080	5010	5010	5010	5010	0
450	20230612	132200	110733080	5010	5010	5010	5010	0
451	20230612	132100	110733080	5010	5010	5010	5010	0
452	20230612	132000	110733080	5010	5010	5010	5010	0
453	20230612	131900	110733080	5010	5010	5010	5010	0
454	20230612	131800	110733080	5010	5010	5010	5010	1
455	20230612	131700	110728070	5010	5010	5010	5010	0
456	20230612	131600	110728070	5010	5010	5010	5010	0
457	20230612	131500	110728070	5010	5010	5010	5010	298
458	20230612	131400	109235090	5010	5010	5010	5010	0
459	20230612	131300	109235090	5010	5010	5010	5010	2
460	20230612	131200	109225070	5010	5010	5010	5010	0
461	20230612	131100	109225070	5010	5010	5010	5010	20
462	20230612	131000	109124870	5010	5010	5010	5010	0
463	20230612	130900	109124870	5010	5010	5010	5010	45
464	20230612	130800	108899420	5010	5010	5010	5010	0
465	20230612	130700	108899420	5010	5010	5010	5010	0
466	20230612	130600	108899420	5010	5010	5010	5010	0
467	20230612	130500	108899420	5010	5010	5010	5010	97
468	20230612	130400	108413450	5010	5010	5010	5010	0
469	20230612	130300	108413450	5010	5010	5010	5010	0
470	20230612	130200	108413450	5010	5010	5010	5010	0
471	20230612	130100	108413450	5010	5010	5010	5010	0
472	20230612	130000	108413450	5010	5010	5010	5010	0
473	20230612	125900	108413450	5010	5010	5010	5010	290
474	20230612	125800	106960550	5020	5020	5020	5020	0
475	20230612	125700	106960550	5020	5020	5020	5020	0
476	20230612	125600	106960550	5020	5020	5020	5020	1
477	20230612	125500	106955530	5020	5020	5020	5020	0
478	20230612	125400	106955530	5020	5020	5020	5020	0
479	20230612	125300	106955530	5020	5020	5020	5020	13
480	20230612	125200	106890270	5020	5020	5020	5020	1
481	20230612	125100	106885250	5020	5020	5020	5020	0
482	20230612	125000	106885250	5020	5020	5020	5020	0
483	20230612	124900	106885250	5020	5020	5020	5020	0
484	20230612	124800	106885250	5020	5020	5020	5020	203
485	20230612	124700	105866190	5020	5020	5020	5020	20
486	20230612	124600	105765790	5020	5020	5020	5020	0
487	20230612	124500	105765790	5020	5020	5020	5020	0
488	20230612	124400	105765790	5020	5020	5020	5020	0
489	20230612	124300	105765790	5020	5020	5020	5020	3
490	20230612	124200	105750730	5020	5020	5020	5020	0
491	20230612	124100	105750730	5020	5020	5020	5020	0
492	20230612	124000	105750730	5020	5020	5020	5020	40
493	20230612	123900	105549930	5020	5020	5020	5020	60
494	20230612	123800	105248730	5020	5020	5020	5020	0
495	20230612	123700	105248730	5020	5020	5020	5020	10
496	20230612	123600	105198530	5020	5020	5020	5020	0
497	20230612	123500	105198530	5020	5020	5020	5020	0
498	20230612	123400	105198530	5020	5020	5020	5020	0
499	20230612	123300	105198530	5020	5020	5020	5020	0
500	20230612	123200	105198530	5020	5020	5020	5020	0
501	20230612	123100	105198530	5020	5020	5020	5020	2
502	20230612	123000	105188490	5010	5010	5010	5010	0
503	20230612	122900	105188490	5010	5010	5010	5010	0
504	20230612	122800	105188490	5010	5010	5010	5010	10
505	20230612	122700	105138390	5020	5020	5020	5020	61
506	20230612	122600	104832170	5020	5020	5020	5020	0
507	20230612	122500	104832170	5020	5020	5020	5020	0
508	20230612	122400	104832170	5020	5020	5020	5020	0
509	20230612	122300	104832170	5020	5020	5020	5020	100
510	20230612	122200	104330170	5020	5020	5020	5020	30
511	20230612	122100	104179570	5020	5020	5020	5020	45
512	20230612	122000	103953670	5020	5020	5020	5020	20
513	20230612	121900	103853270	5020	5020	5020	5020	10
514	20230612	121800	103803070	5020	5020	5020	5020	0
515	20230612	121700	103803070	5020	5020	5020	5020	194
516	20230612	121600	102829190	5030	5030	5030	5030	0
517	20230612	121500	102829190	5030	5030	5030	5030	1
518	20230612	121400	102824160	5020	5030	5030	5020	100
519	20230612	121300	102322150	5030	5030	5030	5030	0
520	20230612	121200	102322150	5030	5030	5030	5030	0
521	20230612	121100	102322150	5030	5030	5030	5030	0
522	20230612	121000	102322150	5030	5030	5030	5030	0
523	20230612	120900	102322150	5030	5030	5030	5030	1
524	20230612	120800	102317120	5030	5030	5030	5030	0
525	20230612	120700	102317120	5030	5030	5030	5030	0
526	20230612	120600	102317120	5030	5030	5030	5030	0
527	20230612	120500	102317120	5030	5030	5030	5030	0
528	20230612	120400	102317120	5030	5030	5030	5030	0
529	20230612	120300	102317120	5030	5030	5030	5030	0
530	20230612	120200	102317120	5030	5030	5030	5030	0
531	20230612	120100	102317120	5030	5030	5030	5030	0
532	20230612	120000	102317120	5030	5030	5030	5030	1
533	20230612	115900	102312090	5020	5020	5020	5020	0
534	20230612	115800	102312090	5020	5020	5020	5020	0
535	20230612	115700	102312090	5020	5020	5020	5020	0
536	20230612	115600	102312090	5020	5020	5020	5020	0
537	20230612	115500	102312090	5020	5020	5020	5020	0
538	20230612	115400	102312090	5020	5020	5020	5020	0
539	20230612	115300	102312090	5020	5020	5020	5020	0
540	20230612	115200	102312090	5020	5020	5020	5020	0
541	20230612	115100	102312090	5020	5020	5020	5020	0
542	20230612	115000	102312090	5020	5020	5020	5020	240
543	20230612	114900	101107290	5020	5020	5020	5020	2
544	20230612	114800	101097250	5020	5020	5020	5020	103
545	20230612	114700	100580190	5030	5030	5030	5030	0
546	20230612	114600	100580190	5030	5030	5030	5030	1
547	20230612	114500	100575160	5030	5030	5030	5030	1
548	20230612	114400	100570130	5030	5030	5030	5030	0
549	20230612	114300	100570130	5030	5030	5030	5030	0
550	20230612	114200	100570130	5030	5030	5030	5030	0
551	20230612	114100	100570130	5030	5030	5030	5030	0
552	20230612	114000	100570130	5030	5030	5030	5030	3
553	20230612	113900	100555040	5010	5010	5010	5010	300
554	20230612	113800	99052040	5010	5010	5010	5010	0
555	20230612	113700	99052040	5010	5010	5010	5010	0
556	20230612	113600	99052040	5010	5010	5010	5010	5
557	20230612	113500	99026990	5010	5010	5010	5010	50
558	20230612	113400	98776490	5030	5020	5030	5020	84
559	20230612	113300	98353980	5030	5030	5030	5030	0
560	20230612	113200	98353980	5030	5030	5030	5030	100
561	20230612	113100	97850980	5030	5030	5030	5030	0
562	20230612	113000	97850980	5030	5030	5030	5030	100
563	20230612	112900	97347980	5030	5030	5030	5030	0
564	20230612	112800	97347980	5030	5030	5030	5030	0
565	20230612	112700	97347980	5030	5030	5030	5030	0
566	20230612	112600	97347980	5030	5030	5030	5030	507
567	20230612	112500	94797770	5030	5030	5030	5030	0
568	20230612	112400	94797770	5030	5030	5030	5030	0
569	20230612	112300	94797770	5030	5030	5030	5030	100
570	20230612	112200	94294770	5030	5030	5030	5030	0
571	20230612	112100	94294770	5030	5030	5030	5030	50
572	20230612	112000	94043270	5030	5030	5040	5030	535
573	20230612	111900	91351220	5020	5020	5020	5020	0
574	20230612	111800	91351220	5020	5020	5020	5020	150
575	20230612	111700	90598220	5040	5040	5040	5040	1
576	20230612	111600	90593180	5020	5020	5020	5020	800
577	20230612	111500	86577180	5020	5020	5020	5020	0
578	20230612	111400	86577180	5020	5020	5020	5020	0
579	20230612	111300	86577180	5020	5020	5020	5020	5
580	20230612	111200	86552080	5020	5020	5020	5020	0
581	20230612	111100	86552080	5020	5020	5020	5020	3
582	20230612	111000	86537020	5020	5020	5020	5020	0
583	20230612	110900	86537020	5020	5020	5020	5020	0
584	20230612	110800	86537020	5020	5020	5020	5020	0
585	20230612	110700	86537020	5020	5020	5020	5020	58
586	20230612	110600	86245860	5040	5040	5040	5040	0
587	20230612	110500	86245860	5040	5040	5040	5040	13
588	20230612	110400	86180340	5040	5040	5040	5040	1
589	20230612	110300	86175300	5000	5000	5000	5000	0
590	20230612	110200	86175300	5000	5000	5000	5000	0
591	20230612	110100	86175300	5000	5000	5000	5000	0
592	20230612	110000	86175300	5000	5000	5000	5000	40
593	20230612	105900	85975300	5000	5000	5000	5000	500
594	20230612	105800	83475300	5000	5000	5000	5000	0
595	20230612	105700	83475300	5000	5000	5000	5000	0
596	20230612	105600	83475300	5000	5000	5000	5000	1
597	20230612	105500	83470300	5000	5010	5010	5000	1000
598	20230612	105400	78468860	5040	5030	5040	5030	11
599	20230612	105300	78413520	5000	5000	5000	5000	0
600	20230612	105200	78413520	5000	5000	5000	5000	0
601	20230612	105100	78413520	5000	5000	5000	5000	0
602	20230612	105000	78413520	5000	5000	5000	5000	0
603	20230612	104900	78413520	5000	5000	5000	5000	0
604	20230612	104800	78413520	5000	5000	5000	5000	0
605	20230612	104700	78413520	5000	5000	5000	5000	0
606	20230612	104600	78413520	5000	5000	5000	5000	0
607	20230612	104500	78413520	5000	5030	5030	5000	111
608	20230612	104400	77856240	5030	5030	5030	5030	200
609	20230612	104300	76850240	5030	5030	5030	5030	0
610	20230612	104200	76850240	5030	5030	5030	5030	0
611	20230612	104100	76850240	5030	5030	5030	5030	0
612	20230612	104000	76850240	5030	5020	5030	5000	5149
613	20230612	103900	51071250	5020	5020	5020	5020	0
614	20230612	103800	51071250	5020	5020	5020	5020	0
615	20230612	103700	51071250	5020	5020	5020	5020	200
616	20230612	103600	50067250	5030	5030	5030	5030	0
617	20230612	103500	50067250	5030	5030	5030	5030	0
618	20230612	103400	50067250	5030	5030	5030	5030	0
619	20230612	103300	50067250	5030	5030	5030	5030	0
620	20230612	103200	50067250	5030	5030	5030	5030	1
621	20230612	103100	50062220	5020	5020	5020	5020	10
622	20230612	103000	50012020	5030	5030	5030	5030	0
623	20230612	102900	50012020	5030	5030	5030	5030	0
624	20230612	102800	50012020	5030	5030	5030	5030	20
625	20230612	102700	49911420	5030	5040	5040	5030	78
626	20230612	102600	49519070	5030	5040	5040	5030	318
627	20230612	102500	47919480	5030	5030	5030	5030	452
628	20230612	102400	45645920	5030	5030	5030	5030	0
629	20230612	102300	45645920	5030	5030	5030	5030	0
630	20230612	102200	45645920	5030	5030	5030	5030	0
631	20230612	102100	45645920	5030	5030	5030	5030	0
632	20230612	102000	45645920	5030	5030	5030	5030	0
633	20230612	101900	45645920	5030	5030	5030	5030	299
634	20230612	101800	44141950	5010	5010	5010	5010	1054
635	20230612	101700	38861410	5010	5010	5010	5010	49
636	20230612	101600	38615920	5020	5020	5020	5020	666
637	20230612	101500	35272600	5030	5030	5030	5030	0
638	20230612	101400	35272600	5030	5040	5040	5030	2
639	20230612	101300	35262530	5040	5040	5040	5040	0
640	20230612	101200	35262530	5040	5040	5040	5040	0
641	20230612	101100	35262530	5040	5040	5040	5040	0
642	20230612	101000	35262530	5040	5040	5040	5040	0
643	20230612	100900	35262530	5040	5040	5040	5040	0
644	20230612	100800	35262530	5040	5040	5040	5040	0
645	20230612	100700	35262530	5040	5040	5040	5040	3
646	20230612	100600	35247410	5040	5040	5040	5040	0
647	20230612	100500	35247410	5040	5030	5040	5020	228
648	20230612	100400	34100570	5030	5030	5030	5030	0
649	20230612	100300	34100570	5030	5030	5030	5030	31
650	20230612	100200	33944640	5020	5020	5020	5020	100
651	20230612	100100	33442640	5020	5020	5020	5020	0
652	20230612	100000	33442640	5020	5020	5020	5020	0
653	20230612	095900	33442640	5020	5020	5020	5020	0
654	20230612	095800	33442640	5020	5020	5020	5020	0
655	20230612	095700	33442640	5020	5020	5020	5020	0
656	20230612	095600	33442640	5020	5020	5020	5020	0
657	20230612	095500	33442640	5020	5020	5020	5020	15
658	20230612	095400	33367340	5040	5040	5040	5040	0
659	20230612	095300	33367340	5040	5040	5040	5040	1
660	20230612	095200	33362300	5020	5020	5020	5020	0
661	20230612	095100	33362300	5020	5020	5020	5020	0
662	20230612	095000	33362300	5020	5020	5020	5020	0
663	20230612	094900	33362300	5020	5020	5020	5020	0
664	20230612	094800	33362300	5020	5020	5020	5020	100
665	20230612	094700	32860300	5020	5020	5020	5020	0
666	20230612	094600	32860300	5020	5040	5040	5020	11
667	20230612	094500	32805060	5040	5030	5040	5030	3
668	20230612	094400	32789950	5010	5010	5010	5010	0
669	20230612	094300	32789950	5010	5010	5010	5010	94
670	20230612	094200	32319010	5010	5040	5040	5010	220
671	20230612	094100	31216000	5040	5040	5040	5040	1
672	20230612	094000	31210960	5040	5040	5040	5040	0
673	20230612	093900	31210960	5040	5040	5040	5040	7
674	20230612	093800	31175680	5040	5040	5040	5030	12
675	20230612	093700	31115250	5030	5030	5030	5030	277
676	20230612	093600	29721940	5020	5020	5020	5020	0
677	20230612	093500	29721940	5020	5020	5020	5020	1000
678	20230612	093400	24701940	5040	5040	5040	5040	0
679	20230612	093300	24701940	5040	5020	5040	5020	119
680	20230612	093200	24104470	5040	5040	5040	5040	0
681	20230612	093100	24104470	5040	5040	5040	5040	0
682	20230612	093000	24104470	5040	5040	5040	5040	0
683	20230612	092900	24104470	5040	5040	5040	5040	0
684	20230612	092800	24104470	5040	5040	5040	5040	1
685	20230612	092700	24099430	5020	5020	5020	5020	0
686	20230612	092600	24099430	5020	5020	5020	5020	1229
687	20230612	092500	17929850	5040	5040	5040	5040	10
688	20230612	092400	17879450	5030	5030	5030	5030	20
689	20230612	092300	17778850	5020	5020	5020	5020	0
690	20230612	092200	17778850	5020	5020	5020	5020	0
691	20230612	092100	17778850	5020	5020	5020	5020	0
692	20230612	092000	17778850	5020	5020	5020	5020	0
693	20230612	091900	17778850	5020	5020	5020	5020	40
694	20230612	091800	17578050	5020	5020	5020	5020	0
695	20230612	091700	17578050	5020	5020	5020	5020	22
696	20230612	091600	17467610	5050	5050	5050	5050	1
697	20230612	091500	17462560	5050	5050	5050	5050	0
698	20230612	091400	17462560	5050	5050	5050	5050	231
699	20230612	091300	16296010	5050	5050	5050	5050	0
700	20230612	091200	16296010	5050	5050	5050	5050	0
701	20230612	091100	16296010	5050	5050	5050	5050	202
702	20230612	091000	15275910	5030	5050	5050	5030	115
703	20230612	090900	14696440	5030	5030	5030	5030	9
704	20230612	090800	14651170	5030	5050	5050	5030	1047
705	20230612	090700	9384740	5050	5050	5050	5050	0
706	20230612	090600	9384740	5050	5040	5050	5040	200
707	20230612	090500	8375740	5030	5050	5050	5010	176
708	20230612	090400	7487360	5010	5010	5010	5010	0
709	20230612	090300	7487360	5010	5010	5010	5010	0
710	20230612	090200	7487360	5010	5050	5050	5010	725
711	20230612	090100	3847580	5050	5050	5050	5050	538
712	20230612	090000	1130680	5030	5050	5050	5030	224