KissMeData/260930/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204900	206865660	5990	5990	5990	5990	266
3	20230612	204800	206865660	5990	5990	5990	5990	0
4	20230612	204700	206865660	5990	5990	5990	5990	0
5	20230612	204600	206865660	5990	5990	5990	5990	0
6	20230612	204500	206865660	5990	5990	5990	5990	0
7	20230612	204400	206865660	5990	5990	5990	5990	0
8	20230612	204300	206865660	5990	5990	5990	5990	0
9	20230612	204200	206865660	5990	5990	5990	5990	0
10	20230612	204100	206865660	5990	5990	5990	5990	0
11	20230612	204000	206865660	5990	5990	5990	5990	0
12	20230612	203900	206865660	5990	5990	5990	5990	0
13	20230612	203800	206865660	5990	5990	5990	5990	0
14	20230612	203700	206865660	5990	5990	5990	5990	0
15	20230612	203600	206865660	5990	5990	5990	5990	0
16	20230612	203500	206865660	5990	5990	5990	5990	0
17	20230612	203400	206865660	5990	5990	5990	5990	0
18	20230612	203300	206865660	5990	5990	5990	5990	0
19	20230612	203200	206865660	5990	5990	5990	5990	0
20	20230612	203100	206865660	5990	5990	5990	5990	0
21	20230612	203000	206865660	5990	5990	5990	5990	0
22	20230612	202900	206865660	5990	5990	5990	5990	0
23	20230612	202800	206865660	5990	5990	5990	5990	0
24	20230612	202700	206865660	5990	5990	5990	5990	0
25	20230612	202600	206865660	5990	5990	5990	5990	0
26	20230612	202500	206865660	5990	5990	5990	5990	0
27	20230612	202400	206865660	5990	5990	5990	5990	0
28	20230612	202300	206865660	5990	5990	5990	5990	0
29	20230612	202200	206865660	5990	5990	5990	5990	0
30	20230612	202100	206865660	5990	5990	5990	5990	0
31	20230612	202000	206865660	5990	5990	5990	5990	0
32	20230612	201900	206865660	5990	5990	5990	5990	266
33	20230612	201800	206865660	5990	5990	5990	5990	0
34	20230612	201700	206865660	5990	5990	5990	5990	0
35	20230612	201600	206865660	5990	5990	5990	5990	0
36	20230612	201500	206865660	5990	5990	5990	5990	0
37	20230612	201400	206865660	5990	5990	5990	5990	0
38	20230612	201300	206865660	5990	5990	5990	5990	0
39	20230612	201200	206865660	5990	5990	5990	5990	0
40	20230612	201100	206865660	5990	5990	5990	5990	0
41	20230612	201000	206865660	5990	5990	5990	5990	0
42	20230612	200900	206865660	5990	5990	5990	5990	0
43	20230612	200800	206865660	5990	5990	5990	5990	0
44	20230612	200700	206865660	5990	5990	5990	5990	0
45	20230612	200600	206865660	5990	5990	5990	5990	0
46	20230612	200500	206865660	5990	5990	5990	5990	0
47	20230612	200400	206865660	5990	5990	5990	5990	0
48	20230612	200300	206865660	5990	5990	5990	5990	0
49	20230612	200200	206865660	5990	5990	5990	5990	0
50	20230612	200100	206865660	5990	5990	5990	5990	0
51	20230612	200000	206865660	5990	5990	5990	5990	0
52	20230612	195900	206865660	5990	5990	5990	5990	0
53	20230612	195800	206865660	5990	5990	5990	5990	0
54	20230612	195700	206865660	5990	5990	5990	5990	0
55	20230612	195600	206865660	5990	5990	5990	5990	0
56	20230612	195500	206865660	5990	5990	5990	5990	0
57	20230612	195400	206865660	5990	5990	5990	5990	0
58	20230612	195300	206865660	5990	5990	5990	5990	0
59	20230612	195200	206865660	5990	5990	5990	5990	0
60	20230612	195100	206865660	5990	5990	5990	5990	0
61	20230612	195000	206865660	5990	5990	5990	5990	0
62	20230612	194900	206865660	5990	5990	5990	5990	266
63	20230612	194800	206865660	5990	5990	5990	5990	0
64	20230612	194700	206865660	5990	5990	5990	5990	0
65	20230612	194600	206865660	5990	5990	5990	5990	0
66	20230612	194500	206865660	5990	5990	5990	5990	0
67	20230612	194400	206865660	5990	5990	5990	5990	0
68	20230612	194300	206865660	5990	5990	5990	5990	0
69	20230612	194200	206865660	5990	5990	5990	5990	0
70	20230612	194100	206865660	5990	5990	5990	5990	0
71	20230612	194000	206865660	5990	5990	5990	5990	0
72	20230612	193900	206865660	5990	5990	5990	5990	0
73	20230612	193800	206865660	5990	5990	5990	5990	0
74	20230612	193700	206865660	5990	5990	5990	5990	0
75	20230612	193600	206865660	5990	5990	5990	5990	0
76	20230612	193500	206865660	5990	5990	5990	5990	0
77	20230612	193400	206865660	5990	5990	5990	5990	0
78	20230612	193300	206865660	5990	5990	5990	5990	0
79	20230612	193200	206865660	5990	5990	5990	5990	0
80	20230612	193100	206865660	5990	5990	5990	5990	0
81	20230612	193000	206865660	5990	5990	5990	5990	0
82	20230612	192900	206865660	5990	5990	5990	5990	0
83	20230612	192800	206865660	5990	5990	5990	5990	0
84	20230612	192700	206865660	5990	5990	5990	5990	0
85	20230612	192600	206865660	5990	5990	5990	5990	0
86	20230612	192500	206865660	5990	5990	5990	5990	0
87	20230612	192400	206865660	5990	5990	5990	5990	0
88	20230612	192300	206865660	5990	5990	5990	5990	0
89	20230612	192200	206865660	5990	5990	5990	5990	0
90	20230612	192100	206865660	5990	5990	5990	5990	0
91	20230612	192000	206865660	5990	5990	5990	5990	0
92	20230612	191900	206865660	5990	5990	5990	5990	266
93	20230612	191800	206865660	5990	5990	5990	5990	0
94	20230612	191700	206865660	5990	5990	5990	5990	0
95	20230612	191600	206865660	5990	5990	5990	5990	0
96	20230612	191500	206865660	5990	5990	5990	5990	0
97	20230612	191400	206865660	5990	5990	5990	5990	0
98	20230612	191300	206865660	5990	5990	5990	5990	0
99	20230612	191200	206865660	5990	5990	5990	5990	0
100	20230612	191100	206865660	5990	5990	5990	5990	0
101	20230612	191000	206865660	5990	5990	5990	5990	0
102	20230612	190900	206865660	5990	5990	5990	5990	0
103	20230612	190800	206865660	5990	5990	5990	5990	0
104	20230612	190700	206865660	5990	5990	5990	5990	0
105	20230612	190600	206865660	5990	5990	5990	5990	0
106	20230612	190500	206865660	5990	5990	5990	5990	0
107	20230612	190400	206865660	5990	5990	5990	5990	0
108	20230612	190300	206865660	5990	5990	5990	5990	0
109	20230612	190200	206865660	5990	5990	5990	5990	0
110	20230612	190100	206865660	5990	5990	5990	5990	0
111	20230612	190000	206865660	5990	5990	5990	5990	0
112	20230612	185900	206865660	5990	5990	5990	5990	0
113	20230612	185800	206865660	5990	5990	5990	5990	0
114	20230612	185700	206865660	5990	5990	5990	5990	0
115	20230612	185600	206865660	5990	5990	5990	5990	0
116	20230612	185500	206865660	5990	5990	5990	5990	0
117	20230612	185400	206865660	5990	5990	5990	5990	0
118	20230612	185300	206865660	5990	5990	5990	5990	0
119	20230612	185200	206865660	5990	5990	5990	5990	0
120	20230612	185100	206865660	5990	5990	5990	5990	0
121	20230612	185000	206865660	5990	5990	5990	5990	0
122	20230612	184900	206865660	5990	5990	5990	5990	266
123	20230612	184800	206865660	5990	5990	5990	5990	0
124	20230612	184700	206865660	5990	5990	5990	5990	0
125	20230612	184600	206865660	5990	5990	5990	5990	0
126	20230612	184500	206865660	5990	5990	5990	5990	0
127	20230612	184400	206865660	5990	5990	5990	5990	0
128	20230612	184300	206865660	5990	5990	5990	5990	0
129	20230612	184200	206865660	5990	5990	5990	5990	0
130	20230612	184100	206865660	5990	5990	5990	5990	0
131	20230612	184000	206865660	5990	5990	5990	5990	0
132	20230612	183900	206865660	5990	5990	5990	5990	0
133	20230612	183800	206865660	5990	5990	5990	5990	0
134	20230612	183700	206865660	5990	5990	5990	5990	0
135	20230612	183600	206865660	5990	5990	5990	5990	0
136	20230612	183500	206865660	5990	5990	5990	5990	0
137	20230612	183400	206865660	5990	5990	5990	5990	0
138	20230612	183300	206865660	5990	5990	5990	5990	0
139	20230612	183200	206865660	5990	5990	5990	5990	0
140	20230612	183100	206865660	5990	5990	5990	5990	0
141	20230612	183000	206865660	5990	5990	5990	5990	0
142	20230612	182900	206865660	5990	5990	5990	5990	0
143	20230612	182800	206865660	5990	5990	5990	5990	0
144	20230612	182700	206865660	5990	5990	5990	5990	0
145	20230612	182600	206865660	5990	5990	5990	5990	0
146	20230612	182500	206865660	5990	5990	5990	5990	0
147	20230612	182400	206865660	5990	5990	5990	5990	0
148	20230612	182300	206865660	5990	5990	5990	5990	0
149	20230612	182200	206865660	5990	5990	5990	5990	0
150	20230612	182100	206865660	5990	5990	5990	5990	0
151	20230612	182000	206865660	5990	5990	5990	5990	0
152	20230612	181900	206865660	5990	5990	5990	5990	266
153	20230612	181800	206865660	5990	5990	5990	5990	0
154	20230612	181700	206865660	5990	5990	5990	5990	0
155	20230612	181600	206865660	5990	5990	5990	5990	0
156	20230612	181500	206865660	5990	5990	5990	5990	0
157	20230612	181400	206865660	5990	5990	5990	5990	0
158	20230612	181300	206865660	5990	5990	5990	5990	0
159	20230612	181200	206865660	5990	5990	5990	5990	0
160	20230612	181100	206865660	5990	5990	5990	5990	0
161	20230612	181000	206865660	5990	5990	5990	5990	0
162	20230612	180900	206865660	5990	5990	5990	5990	0
163	20230612	180800	206865660	5990	5990	5990	5990	0
164	20230612	180700	206865660	5990	5990	5990	5990	0
165	20230612	180600	206865660	5990	5990	5990	5990	0
166	20230612	180500	206865660	5990	5990	5990	5990	0
167	20230612	180400	206865660	5990	5990	5990	5990	0
168	20230612	180300	206865660	5990	5990	5990	5990	0
169	20230612	180200	206865660	5990	5990	5990	5990	0
170	20230612	180100	206865660	5990	5990	5990	5990	0
171	20230612	180000	206865660	5990	5990	5990	5990	0
172	20230612	175900	206865660	5990	5990	5990	5990	0
173	20230612	175800	206865660	5990	5990	5990	5990	0
174	20230612	175700	206865660	5990	5990	5990	5990	0
175	20230612	175600	206865660	5990	5990	5990	5990	0
176	20230612	175500	206865660	5990	5990	5990	5990	0
177	20230612	175400	206865660	5990	5990	5990	5990	0
178	20230612	175300	206865660	5990	5990	5990	5990	0
179	20230612	175200	206865660	5990	5990	5990	5990	0
180	20230612	175100	206865660	5990	5990	5990	5990	0
181	20230612	175000	206865660	5990	5990	5990	5990	0
182	20230612	174900	206865660	5990	5990	5990	5990	266
183	20230612	174800	206865660	5990	5990	5990	5990	0
184	20230612	174700	206865660	5990	5990	5990	5990	0
185	20230612	174600	206865660	5990	5990	5990	5990	0
186	20230612	174500	206865660	5990	5990	5990	5990	0
187	20230612	174400	206865660	5990	5990	5990	5990	0
188	20230612	174300	206865660	5990	5990	5990	5990	0
189	20230612	174200	206865660	5990	5990	5990	5990	0
190	20230612	174100	206865660	5990	5990	5990	5990	0
191	20230612	174000	206865660	5990	5990	5990	5990	0
192	20230612	173900	206865660	5990	5990	5990	5990	0
193	20230612	173800	206865660	5990	5990	5990	5990	0
194	20230612	173700	206865660	5990	5990	5990	5990	0
195	20230612	173600	206865660	5990	5990	5990	5990	0
196	20230612	173500	206865660	5990	5990	5990	5990	0
197	20230612	173400	206865660	5990	5990	5990	5990	0
198	20230612	173300	206865660	5990	5990	5990	5990	0
199	20230612	173200	206865660	5990	5990	5990	5990	0
200	20230612	173100	206865660	5990	5990	5990	5990	0
201	20230612	173000	206865660	5990	5990	5990	5990	0
202	20230612	172900	206865660	5990	5990	5990	5990	0
203	20230612	172800	206865660	5990	5990	5990	5990	0
204	20230612	172700	206865660	5990	5990	5990	5990	0
205	20230612	172600	206865660	5990	5990	5990	5990	0
206	20230612	172500	206865660	5990	5990	5990	5990	0
207	20230612	172400	206865660	5990	5990	5990	5990	0
208	20230612	172300	206865660	5990	5990	5990	5990	0
209	20230612	172200	206865660	5990	5990	5990	5990	0
210	20230612	172100	206865660	5990	5990	5990	5990	0
211	20230612	172000	206865660	5990	5990	5990	5990	0
212	20230612	171900	206865660	5990	5990	5990	5990	266
213	20230612	171800	206865660	5990	5990	5990	5990	0
214	20230612	171700	206865660	5990	5990	5990	5990	0
215	20230612	171600	206865660	5990	5990	5990	5990	0
216	20230612	171500	206865660	5990	5990	5990	5990	0
217	20230612	171400	206865660	5990	5990	5990	5990	0
218	20230612	171300	206865660	5990	5990	5990	5990	0
219	20230612	171200	206865660	5990	5990	5990	5990	0
220	20230612	171100	206865660	5990	5990	5990	5990	0
221	20230612	171000	206865660	5990	5990	5990	5990	0
222	20230612	170900	206865660	5990	5990	5990	5990	0
223	20230612	170800	206865660	5990	5990	5990	5990	0
224	20230612	170700	206865660	5990	5990	5990	5990	0
225	20230612	170600	206865660	5990	5990	5990	5990	0
226	20230612	170500	206865660	5990	5990	5990	5990	0
227	20230612	170400	206865660	5990	5990	5990	5990	0
228	20230612	170300	206865660	5990	5990	5990	5990	0
229	20230612	170200	206865660	5990	5990	5990	5990	0
230	20230612	170100	206865660	5990	5990	5990	5990	0
231	20230612	170000	206865660	5990	5990	5990	5990	0
232	20230612	165900	206865660	5990	5990	5990	5990	0
233	20230612	165800	206865660	5990	5990	5990	5990	0
234	20230612	165700	206865660	5990	5990	5990	5990	0
235	20230612	165600	206865660	5990	5990	5990	5990	0
236	20230612	165500	206865660	5990	5990	5990	5990	0
237	20230612	165400	206865660	5990	5990	5990	5990	0
238	20230612	165300	206865660	5990	5990	5990	5990	0
239	20230612	165200	206865660	5990	5990	5990	5990	0
240	20230612	165100	206865660	5990	5990	5990	5990	0
241	20230612	165000	206865660	5990	5990	5990	5990	0
242	20230612	164900	206865660	5990	5990	5990	5990	266
243	20230612	164800	206865660	5990	5990	5990	5990	0
244	20230612	164700	206865660	5990	5990	5990	5990	0
245	20230612	164600	206865660	5990	5990	5990	5990	0
246	20230612	164500	206865660	5990	5990	5990	5990	0
247	20230612	164400	206865660	5990	5990	5990	5990	0
248	20230612	164300	206865660	5990	5990	5990	5990	0
249	20230612	164200	206865660	5990	5990	5990	5990	0
250	20230612	164100	206865660	5990	5990	5990	5990	0
251	20230612	164000	206865660	5990	5990	5990	5990	0
252	20230612	163900	206865660	5990	5990	5990	5990	0
253	20230612	163800	206865660	5990	5990	5990	5990	0
254	20230612	163700	206865660	5990	5990	5990	5990	0
255	20230612	163600	206865660	5990	5990	5990	5990	0
256	20230612	163500	206865660	5990	5990	5990	5990	0
257	20230612	163400	206865660	5990	5990	5990	5990	0
258	20230612	163300	206865660	5990	5990	5990	5990	0
259	20230612	163200	206865660	5990	5990	5990	5990	0
260	20230612	163100	206865660	5990	5990	5990	5990	0
261	20230612	163000	206865660	5990	5990	5990	5990	0
262	20230612	162900	206865660	5990	5990	5990	5990	0
263	20230612	162800	206865660	5990	5990	5990	5990	0
264	20230612	162700	206865660	5990	5990	5990	5990	0
265	20230612	162600	206865660	5990	5990	5990	5990	0
266	20230612	162500	206865660	5990	5990	5990	5990	0
267	20230612	162400	206865660	5990	5990	5990	5990	0
268	20230612	162300	206865660	5990	5990	5990	5990	0
269	20230612	162200	206865660	5990	5990	5990	5990	0
270	20230612	162100	206865660	5990	5990	5990	5990	0
271	20230612	162000	206865660	5990	5990	5990	5990	0
272	20230612	161900	206865660	5990	5990	5990	5990	266
273	20230612	161800	206865660	5990	5990	5990	5990	0
274	20230612	161700	206865660	5990	5990	5990	5990	0
275	20230612	161600	206865660	5990	5990	5990	5990	0
276	20230612	161500	206865660	5990	5990	5990	5990	0
277	20230612	161400	206865660	5990	5990	5990	5990	0
278	20230612	161300	206865660	5990	5990	5990	5990	0
279	20230612	161200	206865660	5990	5990	5990	5990	0
280	20230612	161100	206865660	5990	5990	5990	5990	0
281	20230612	161000	206865660	5990	5990	5990	5990	0
282	20230612	160900	206865660	5990	5990	5990	5990	0
283	20230612	160800	206865660	5990	5990	5990	5990	0
284	20230612	160700	206865660	5990	5990	5990	5990	0
285	20230612	160600	206865660	5990	5990	5990	5990	0
286	20230612	160500	206865660	5990	5990	5990	5990	0
287	20230612	160400	206865660	5990	5990	5990	5990	0
288	20230612	160300	206865660	5990	5990	5990	5990	0
289	20230612	160200	206865660	5990	5990	5990	5990	0
290	20230612	160100	206865660	5990	5990	5990	5990	0
291	20230612	160000	206865660	5990	5990	5990	5990	0
292	20230612	155900	206865660	5990	5990	5990	5990	0
293	20230612	155800	206865660	5990	5990	5990	5990	0
294	20230612	155700	206865660	5990	5990	5990	5990	0
295	20230612	155600	206865660	5990	5990	5990	5990	0
296	20230612	155500	206865660	5990	5990	5990	5990	0
297	20230612	155400	206865660	5990	5990	5990	5990	0
298	20230612	155300	206865660	5990	5990	5990	5990	0
299	20230612	155200	206865660	5990	5990	5990	5990	0
300	20230612	155100	206865660	5990	5990	5990	5990	0
301	20230612	155000	206865660	5990	5990	5990	5990	0
302	20230612	154900	206865660	5990	5990	5990	5990	266
303	20230612	154800	206865660	5990	5990	5990	5990	0
304	20230612	154700	206865660	5990	5990	5990	5990	0
305	20230612	154600	206865660	5990	5990	5990	5990	0
306	20230612	154500	206865660	5990	5990	5990	5990	0
307	20230612	154400	206865660	5990	5990	5990	5990	0
308	20230612	154300	206865660	5990	5990	5990	5990	0
309	20230612	154200	206865660	5990	5990	5990	5990	0
310	20230612	154100	206865660	5990	5990	5990	5990	0
311	20230612	154000	206865660	5990	5990	5990	5990	0
312	20230612	153900	206865660	5990	5990	5990	5990	0
313	20230612	153800	206865660	5990	5990	5990	5990	0
314	20230612	153700	206865660	5990	5990	5990	5990	0
315	20230612	153600	206865660	5990	5990	5990	5990	0
316	20230612	153500	206865660	5990	5990	5990	5990	0
317	20230612	153400	206865660	5990	5990	5990	5990	0
318	20230612	153300	206865660	5990	5990	5990	5990	0
319	20230612	153200	206865660	5990	5990	5990	5990	0
320	20230612	153100	206865660	5990	5990	5990	5990	0
321	20230612	153000	206865660	5990	5990	5990	5990	266
322	20230612	152900	205272320	6020	6020	6020	6020	0
323	20230612	152800	205272320	6020	6020	6020	6020	0
324	20230612	152700	205272320	6020	6020	6020	6020	0
325	20230612	152600	205272320	6020	6020	6020	6020	0
326	20230612	152500	205272320	6020	6020	6020	6020	0
327	20230612	152400	205272320	6020	6020	6020	6020	0
328	20230612	152300	205272320	6020	6020	6020	6020	0
329	20230612	152200	205272320	6020	6020	6020	6020	0
330	20230612	152100	205272320	6020	6020	6020	6020	0
331	20230612	152000	205272320	6020	6020	6020	6020	0
332	20230612	151900	205272320	6020	6020	6020	6020	1
333	20230612	151800	205266300	5990	5990	5990	5990	1
334	20230612	151700	205260310	5990	5990	5990	5990	0
335	20230612	151600	205260310	5990	5990	5990	5990	0
336	20230612	151500	205260310	5990	5990	5990	5990	0
337	20230612	151400	205260310	5990	5990	5990	5990	2
338	20230612	151300	205248330	5990	5990	5990	5990	0
339	20230612	151200	205248330	5990	5990	6020	5990	4
340	20230612	151100	205224340	5980	5980	5980	5980	354
341	20230612	151000	203107420	6020	6020	6020	6020	167
342	20230612	150900	202102080	6020	6020	6020	6020	0
343	20230612	150800	202102080	6020	6020	6020	6020	0
344	20230612	150700	202102080	6020	6020	6020	6020	0
345	20230612	150600	202102080	6020	6020	6020	6020	0
346	20230612	150500	202102080	6020	6020	6020	6020	1
347	20230612	150400	202096060	5990	5990	5990	5990	0
348	20230612	150300	202096060	5990	5990	5990	5990	0
349	20230612	150200	202096060	5990	5990	5990	5990	1
350	20230612	150100	202090070	5990	6020	6020	5990	7
351	20230612	150000	202048080	6020	6020	6020	6020	0
352	20230612	145900	202048080	6020	6020	6020	6020	0
353	20230612	145800	202048080	6020	6020	6020	6020	166
354	20230612	145700	201048760	6000	6000	6000	6000	41
355	20230612	145600	200802760	6000	6000	6000	6000	0
356	20230612	145500	200802760	6000	6000	6000	6000	42
357	20230612	145400	200550760	5990	5990	5990	5990	0
358	20230612	145300	200550760	5990	6010	6020	5990	163
359	20230612	145200	199572120	6030	5950	6030	5950	2000
360	20230612	145100	187536630	5940	5940	5950	5940	4
361	20230612	145000	187512860	5960	5960	5960	5960	1
362	20230612	144900	187506900	5980	5980	5980	5980	1
363	20230612	144800	187500920	6010	6010	6010	6010	0
364	20230612	144700	187500920	6010	6010	6010	6010	0
365	20230612	144600	187500920	6010	6010	6010	6010	0
366	20230612	144500	187500920	6010	6010	6010	6010	0
367	20230612	144400	187500920	6010	5980	6010	5980	82
368	20230612	144300	187008130	6010	6010	6010	6010	0
369	20230612	144200	187008130	6010	5980	6010	5980	102
370	20230612	144100	186395170	6010	5960	6010	5960	2596
371	20230612	144000	170828390	5970	5930	5970	5930	2500
372	20230612	143900	155916090	5960	5960	5960	5960	0
373	20230612	143800	155916090	5960	5960	5960	5960	0
374	20230612	143700	155916090	5960	5960	5960	5960	0
375	20230612	143600	155916090	5960	5960	5960	5960	0
376	20230612	143500	155916090	5960	5930	5960	5930	43
377	20230612	143400	155660860	5930	5920	5930	5920	132
378	20230612	143300	154879410	5920	5920	5920	5920	0
379	20230612	143200	154879410	5920	5920	5920	5920	0
380	20230612	143100	154879410	5920	5920	5920	5920	0
381	20230612	143000	154879410	5920	5920	5920	5920	0
382	20230612	142900	154879410	5920	5920	5920	5920	0
383	20230612	142800	154879410	5920	5920	5920	5920	0
384	20230612	142700	154879410	5920	5920	5920	5920	0
385	20230612	142600	154879410	5920	5920	5920	5920	0
386	20230612	142500	154879410	5920	5920	5920	5920	0
387	20230612	142400	154879410	5920	5920	5920	5920	0
388	20230612	142300	154879410	5920	5920	5920	5920	65
389	20230612	142200	154494610	5920	5920	5920	5920	2
390	20230612	142100	154482770	5920	5920	5920	5920	5
391	20230612	142000	154453170	5910	5910	5910	5910	707
392	20230612	141900	150274800	5910	5900	5910	5880	57
393	20230612	141800	149939020	5910	5910	5910	5910	1
394	20230612	141700	149933110	5910	5910	5910	5910	2
395	20230612	141600	149921290	5920	5920	5920	5920	0
396	20230612	141500	149921290	5920	5910	5920	5910	551
397	20230612	141400	146660250	5910	5890	5910	5890	501
398	20230612	141300	143701790	5890	5890	5890	5890	2
399	20230612	141200	143690010	5890	5890	5890	5890	2
400	20230612	141100	143678230	5890	5890	5890	5890	3
401	20230612	141000	143660560	5890	5890	5890	5890	0
402	20230612	140900	143660560	5890	5890	5890	5890	628
403	20230612	140800	139961640	5890	5890	5890	5890	0
404	20230612	140700	139961640	5890	5890	5890	5890	1
405	20230612	140600	139955750	5880	5880	5880	5880	0
406	20230612	140500	139955750	5880	5880	5880	5880	100
407	20230612	140400	139367750	5880	5880	5880	5880	112
408	20230612	140300	138709190	5880	5880	5880	5880	1
409	20230612	140200	138703310	5880	5880	5880	5880	0
410	20230612	140100	138703310	5880	5880	5880	5880	0
411	20230612	140000	138703310	5880	5880	5880	5880	0
412	20230612	135900	138703310	5880	5880	5880	5880	100
413	20230612	135800	138115310	5880	5880	5880	5880	0
414	20230612	135700	138115310	5880	5880	5880	5880	0
415	20230612	135600	138115310	5880	5880	5880	5880	0
416	20230612	135500	138115310	5880	5880	5880	5880	0
417	20230612	135400	138115310	5880	5880	5880	5880	17
418	20230612	135300	138015350	5880	5880	5880	5880	0
419	20230612	135200	138015350	5880	5880	5880	5880	0
420	20230612	135100	138015350	5880	5880	5880	5880	0
421	20230612	135000	138015350	5880	5880	5880	5880	0
422	20230612	134900	138015350	5880	5880	5880	5880	0
423	20230612	134800	138015350	5880	5880	5880	5880	1
424	20230612	134700	138009470	5880	5880	5880	5880	100
425	20230612	134600	137421470	5880	5880	5880	5880	219
426	20230612	134500	136133750	5870	5870	5870	5870	0
427	20230612	134400	136133750	5870	5870	5870	5870	0
428	20230612	134300	136133750	5870	5880	5880	5870	463
429	20230612	134200	133415810	5880	5880	5880	5880	0
430	20230612	134100	133415810	5880	5880	5880	5880	1
431	20230612	134000	133409930	5880	5880	5880	5880	3
432	20230612	133900	133392290	5890	5880	5890	5880	30
433	20230612	133800	133215880	5880	5880	5880	5880	1
434	20230612	133700	133210000	5870	5870	5870	5870	135
435	20230612	133600	132417550	5870	5870	5870	5870	0
436	20230612	133500	132417550	5870	5870	5870	5870	3
437	20230612	133400	132399940	5870	5880	5880	5870	1084
438	20230612	133300	126028190	5890	5890	5890	5890	0
439	20230612	133200	126028190	5890	5890	5890	5890	0
440	20230612	133100	126028190	5890	5890	5890	5890	0
441	20230612	133000	126028190	5890	5890	5890	5890	5
442	20230612	132900	125998740	5890	5890	5890	5890	0
443	20230612	132800	125998740	5890	5890	5890	5890	0
444	20230612	132700	125998740	5890	5890	5890	5890	0
445	20230612	132600	125998740	5890	5890	5890	5890	13
446	20230612	132500	125922170	5890	5890	5890	5890	0
447	20230612	132400	125922170	5890	5890	5890	5890	0
448	20230612	132300	125922170	5890	5890	5890	5890	252
449	20230612	132200	124437890	5890	5890	5890	5890	0
450	20230612	132100	124437890	5890	5890	5890	5890	0
451	20230612	132000	124437890	5890	5890	5890	5890	0
452	20230612	131900	124437890	5890	5890	5890	5890	0
453	20230612	131800	124437890	5890	5890	5890	5890	0
454	20230612	131700	124437890	5890	5890	5890	5890	0
455	20230612	131600	124437890	5890	5890	5890	5890	5
456	20230612	131500	124408440	5870	5870	5870	5870	0
457	20230612	131400	124408440	5870	5870	5870	5870	0
458	20230612	131300	124408440	5870	5870	5870	5870	0
459	20230612	131200	124408440	5870	5870	5870	5870	0
460	20230612	131100	124408440	5870	5870	5870	5870	0
461	20230612	131000	124408440	5870	5870	5870	5870	0
462	20230612	130900	124408440	5870	5870	5870	5870	0
463	20230612	130800	124408440	5870	5870	5870	5870	0
464	20230612	130700	124408440	5870	5870	5870	5870	1
465	20230612	130600	124402570	5860	5860	5860	5860	0
466	20230612	130500	124402570	5860	5860	5860	5860	0
467	20230612	130400	124402570	5860	5880	5880	5860	700
468	20230612	130300	120298270	5880	5880	5880	5880	0
469	20230612	130200	120298270	5880	5880	5880	5880	161
470	20230612	130100	119351590	5870	5870	5870	5870	0
471	20230612	130000	119351590	5870	5880	5880	5870	430
472	20230612	125900	116823310	5880	5880	5880	5880	0
473	20230612	125800	116823310	5880	5880	5880	5880	0
474	20230612	125700	116823310	5880	5880	5880	5880	0
475	20230612	125600	116823310	5880	5900	5900	5880	438
476	20230612	125500	114246500	5910	5910	5910	5910	0
477	20230612	125400	114246500	5910	5910	5910	5910	3
478	20230612	125300	114228770	5910	5910	5910	5910	0
479	20230612	125200	114228770	5910	5910	5910	5910	0
480	20230612	125100	114228770	5910	5910	5910	5910	0
481	20230612	125000	114228770	5910	5910	5910	5910	0
482	20230612	124900	114228770	5910	5910	5910	5910	0
483	20230612	124800	114228770	5910	5910	5910	5910	0
484	20230612	124700	114228770	5910	5910	5910	5910	2
485	20230612	124600	114216950	5920	5920	5920	5920	1
486	20230612	124500	114211030	5920	5920	5920	5920	0
487	20230612	124400	114211030	5920	5920	5920	5920	0
488	20230612	124300	114211030	5920	5920	5920	5920	0
489	20230612	124200	114211030	5920	5910	5920	5910	3
490	20230612	124100	114193290	5890	5890	5890	5890	0
491	20230612	124000	114193290	5890	5920	5920	5890	4
492	20230612	123900	114169670	5880	5900	5900	5880	340
493	20230612	123800	112170030	5900	5900	5900	5900	0
494	20230612	123700	112170030	5900	5900	5900	5900	12
495	20230612	123600	112099230	5920	5910	5920	5910	370
496	20230612	123500	109908940	5900	5900	5900	5900	0
497	20230612	123400	109908940	5900	5900	5900	5900	0
498	20230612	123300	109908940	5900	5900	5900	5900	0
499	20230612	123200	109908940	5900	5880	5900	5880	395
500	20230612	123100	107586290	5880	5910	5910	5880	960
501	20230612	123000	101924910	5930	5930	5930	5930	0
502	20230612	122900	101924910	5930	5930	5930	5930	0
503	20230612	122800	101924910	5930	5930	5930	5930	0
504	20230612	122700	101924910	5930	5930	5930	5930	0
505	20230612	122600	101924910	5930	5930	5930	5930	0
506	20230612	122500	101924910	5930	5930	5930	5930	6
507	20230612	122400	101889330	5930	5930	5930	5930	0
508	20230612	122300	101889330	5930	5930	5930	5930	80
509	20230612	122200	101414930	5930	5930	5930	5930	0
510	20230612	122100	101414930	5930	5930	5930	5930	0
511	20230612	122000	101414930	5930	5930	5930	5930	0
512	20230612	121900	101414930	5930	5930	5930	5930	0
513	20230612	121800	101414930	5930	5930	5930	5930	0
514	20230612	121700	101414930	5930	5930	5930	5930	0
515	20230612	121600	101414930	5930	5930	5930	5930	0
516	20230612	121500	101414930	5930	5930	5930	5930	0
517	20230612	121400	101414930	5930	5930	5930	5930	0
518	20230612	121300	101414930	5930	5930	5930	5930	1
519	20230612	121200	101409000	5910	5910	5910	5910	31
520	20230612	121100	101225790	5910	5910	5910	5910	0
521	20230612	121000	101225790	5910	5910	5910	5910	0
522	20230612	120900	101225790	5910	5910	5910	5910	0
523	20230612	120800	101225790	5910	5910	5910	5910	0
524	20230612	120700	101225790	5910	5910	5910	5910	0
525	20230612	120600	101225790	5910	5910	5910	5910	0
526	20230612	120500	101225790	5910	5910	5910	5910	0
527	20230612	120400	101225790	5910	5910	5910	5910	0
528	20230612	120300	101225790	5910	5910	5910	5910	0
529	20230612	120200	101225790	5910	5910	5910	5910	0
530	20230612	120100	101225790	5910	5910	5910	5910	0
531	20230612	120000	101225790	5910	5910	5910	5910	2
532	20230612	115900	101213970	5910	5910	5910	5910	0
533	20230612	115800	101213970	5910	5910	5910	5910	0
534	20230612	115700	101213970	5910	5910	5910	5910	0
535	20230612	115600	101213970	5910	5910	5910	5910	0
536	20230612	115500	101213970	5910	5920	5920	5910	26
537	20230612	115400	101060300	5910	5930	5930	5910	3
538	20230612	115300	101042530	5930	5930	5930	5930	0
539	20230612	115200	101042530	5930	5930	5930	5930	0
540	20230612	115100	101042530	5930	5930	5930	5930	0
541	20230612	115000	101042530	5930	5930	5930	5930	0
542	20230612	114900	101042530	5930	5930	5930	5930	0
543	20230612	114800	101042530	5930	5930	5930	5930	0
544	20230612	114700	101042530	5930	5930	5930	5930	0
545	20230612	114600	101042530	5930	5930	5930	5930	0
546	20230612	114500	101042530	5930	5930	5930	5930	0
547	20230612	114400	101042530	5930	5930	5930	5930	0
548	20230612	114300	101042530	5930	5930	5930	5930	0
549	20230612	114200	101042530	5930	5930	5930	5930	1000
550	20230612	114100	95112530	5970	5970	5970	5970	0
551	20230612	114000	95112530	5970	5970	5970	5970	0
552	20230612	113900	95112530	5970	5970	5970	5970	0
553	20230612	113800	95112530	5970	5970	5970	5970	0
554	20230612	113700	95112530	5970	5970	5970	5970	0
555	20230612	113600	95112530	5970	5970	5970	5970	0
556	20230612	113500	95112530	5970	5970	5970	5970	0
557	20230612	113400	95112530	5970	5930	5970	5920	727
558	20230612	113300	90801420	5970	5960	5970	5960	50
559	20230612	113200	90503000	5970	5970	5970	5970	0
560	20230612	113100	90503000	5970	5970	5970	5970	0
561	20230612	113000	90503000	5970	5970	5970	5970	0
562	20230612	112900	90503000	5970	5970	5970	5970	0
563	20230612	112800	90503000	5970	5970	5970	5970	0
564	20230612	112700	90503000	5970	5970	5970	5970	0
565	20230612	112600	90503000	5970	5970	5970	5970	0
566	20230612	112500	90503000	5970	5970	5970	5970	1
567	20230612	112400	90497030	5940	5940	5940	5940	140
568	20230612	112300	89665430	5940	5940	5940	5940	0
569	20230612	112200	89665430	5940	5940	5940	5940	1
570	20230612	112100	89659490	5960	5960	5960	5960	0
571	20230612	112000	89659490	5960	5960	5960	5960	0
572	20230612	111900	89659490	5960	5960	5960	5960	0
573	20230612	111800	89659490	5960	5960	5960	5960	50
574	20230612	111700	89361490	5960	5960	5960	5960	0
575	20230612	111600	89361490	5960	5940	5960	5940	21
576	20230612	111500	89236370	5970	5920	5970	5920	936
577	20230612	111400	83695200	5920	5920	5920	5920	0
578	20230612	111300	83695200	5920	5920	5920	5920	1
579	20230612	111200	83689280	5900	5900	5900	5900	0
580	20230612	111100	83689280	5900	5900	5900	5900	40
581	20230612	111000	83453280	5900	5910	5910	5900	85
582	20230612	110900	82951770	5920	5920	5920	5920	10
583	20230612	110800	82892570	5910	5910	5910	5910	1
584	20230612	110700	82886660	5910	5910	5910	5910	0
585	20230612	110600	82886660	5910	5910	5910	5910	0
586	20230612	110500	82886660	5910	5900	5910	5900	177
587	20230612	110400	81840620	5910	5910	5910	5910	179
588	20230612	110300	80782730	5910	5910	5910	5910	0
589	20230612	110200	80782730	5910	5920	5920	5910	407
590	20230612	110100	78376840	5910	5910	5910	5910	10
591	20230612	110000	78317740	5920	5920	5920	5920	0
592	20230612	105900	78317740	5920	5920	5920	5920	40
593	20230612	105800	78080940	5920	5920	5920	5920	50
594	20230612	105700	77784940	5920	5920	5920	5920	0
595	20230612	105600	77784940	5920	5920	5920	5920	3
596	20230612	105500	77767180	5930	5930	5930	5920	616
597	20230612	105400	74116390	5940	5940	5940	5940	2
598	20230612	105300	74104510	5940	5940	5940	5940	93
599	20230612	105200	73552090	5940	5940	5940	5940	0
600	20230612	105100	73552090	5940	5940	5940	5940	40
601	20230612	105000	73314490	5940	5940	5940	5940	151
602	20230612	104900	72417550	5940	5940	5940	5940	10
603	20230612	104800	72358150	5940	5940	5940	5940	0
604	20230612	104700	72358150	5940	5970	5970	5940	1000
605	20230612	104600	66412280	5970	5970	5970	5970	0
606	20230612	104500	66412280	5970	5970	5970	5970	0
607	20230612	104400	66412280	5970	5970	5970	5970	0
608	20230612	104300	66412280	5970	5970	5970	5970	0
609	20230612	104200	66412280	5970	5970	5970	5970	100
610	20230612	104100	65815280	5980	5980	5980	5980	1
611	20230612	104000	65809300	5970	5970	5970	5970	0
612	20230612	103900	65809300	5970	5970	5970	5970	222
613	20230612	103800	64483960	5970	5970	5970	5970	54
614	20230612	103700	64161580	5980	5980	5980	5980	100
615	20230612	103600	63563580	5980	5980	5980	5980	0
616	20230612	103500	63563580	5980	5980	5980	5980	0
617	20230612	103400	63563580	5980	5980	5980	5980	0
618	20230612	103300	63563580	5980	5980	5980	5980	0
619	20230612	103200	63563580	5980	5960	5980	5950	101
620	20230612	103100	62962090	5980	5980	5980	5980	1
621	20230612	103000	62956110	5960	5960	5960	5960	0
622	20230612	102900	62956110	5960	5960	5960	5960	0
623	20230612	102800	62956110	5960	5970	5970	5960	551
624	20230612	102700	59666730	5980	5980	5980	5980	0
625	20230612	102600	59666730	5980	5980	5980	5980	0
626	20230612	102500	59666730	5980	5980	5980	5980	0
627	20230612	102400	59666730	5980	5980	5980	5980	0
628	20230612	102300	59666730	5980	5980	5980	5980	0
629	20230612	102200	59666730	5980	5980	5980	5980	0
630	20230612	102100	59666730	5980	5980	5980	5980	110
631	20230612	102000	59008930	5970	5970	5970	5970	0
632	20230612	101900	59008930	5970	5970	5970	5970	0
633	20230612	101800	59008930	5970	5970	5970	5970	0
634	20230612	101700	59008930	5970	5970	5970	5970	0
635	20230612	101600	59008930	5970	5970	5970	5970	0
636	20230612	101500	59008930	5970	5970	5970	5970	277
637	20230612	101400	57355240	5970	5970	5970	5970	0
638	20230612	101300	57355240	5970	5970	5970	5970	0
639	20230612	101200	57355240	5970	5970	5970	5970	1140
640	20230612	101100	50549440	5970	5970	5970	5970	0
641	20230612	101000	50549440	5970	5970	5970	5970	0
642	20230612	100900	50549440	5970	5970	5970	5970	0
643	20230612	100800	50549440	5970	5970	5970	5970	215
644	20230612	100700	49265890	5970	5970	5970	5970	10
645	20230612	100600	49206190	5950	5970	5970	5950	20
646	20230612	100500	49086990	5970	5970	5970	5970	0
647	20230612	100400	49086990	5970	5950	5970	5950	124
648	20230612	100300	48349170	5940	5940	5940	5940	102
649	20230612	100200	47743290	5940	5940	5940	5940	20
650	20230612	100100	47624490	5940	5940	5940	5940	0
651	20230612	100000	47624490	5940	5940	5940	5940	20
652	20230612	095900	47505690	5930	5930	5930	5930	0
653	20230612	095800	47505690	5930	5930	5930	5930	6
654	20230612	095700	47470110	5930	5930	5930	5930	0
655	20230612	095600	47470110	5930	5930	5930	5930	0
656	20230612	095500	47470110	5930	5930	5930	5930	0
657	20230612	095400	47470110	5930	5930	5930	5930	0
658	20230612	095300	47470110	5930	5930	5930	5930	0
659	20230612	095200	47470110	5930	5930	5930	5930	0
660	20230612	095100	47470110	5930	5930	5930	5930	238
661	20230612	095000	46058770	5940	5940	5940	5940	0
662	20230612	094900	46058770	5940	5940	5940	5940	0
663	20230612	094800	46058770	5940	5940	5940	5940	0
664	20230612	094700	46058770	5940	5940	5940	5940	9
665	20230612	094600	46005310	5930	5930	5930	5930	46
666	20230612	094500	45732530	5940	5940	5940	5940	47
667	20230612	094400	45453350	5940	5940	5940	5940	0
668	20230612	094300	45453350	5940	5940	5940	5940	0
669	20230612	094200	45453350	5940	5940	5940	5940	122
670	20230612	094100	44728670	5940	5940	5940	5940	0
671	20230612	094000	44728670	5940	5940	5940	5940	83
672	20230612	093900	44235650	5940	5940	5940	5940	0
673	20230612	093800	44235650	5940	5940	5940	5940	0
674	20230612	093700	44235650	5940	5940	5940	5940	32
675	20230612	093600	44045570	5920	5920	5920	5920	0
676	20230612	093500	44045570	5920	5920	5920	5920	0
677	20230612	093400	44045570	5920	5920	5920	5920	0
678	20230612	093300	44045570	5920	5920	5920	5920	1
679	20230612	093200	44039650	5920	5920	5920	5920	16
680	20230612	093100	43944930	5910	5910	5910	5910	0
681	20230612	093000	43944930	5910	5910	5910	5910	0
682	20230612	092900	43944930	5910	5910	5910	5910	0
683	20230612	092800	43944930	5910	5910	5910	5910	0
684	20230612	092700	43944930	5910	5910	5910	5910	0
685	20230612	092600	43944930	5910	5910	5910	5910	0
686	20230612	092500	43944930	5910	5910	5910	5910	0
687	20230612	092400	43944930	5910	5910	5910	5910	0
688	20230612	092300	43944930	5910	5920	5920	5910	161
689	20230612	092200	42992850	5920	5920	5920	5920	74
690	20230612	092100	42554770	5910	5910	5910	5910	0
691	20230612	092000	42554770	5910	5910	5910	5910	0
692	20230612	091900	42554770	5910	5910	5910	5910	0
693	20230612	091800	42554770	5910	5910	5910	5910	0
694	20230612	091700	42554770	5910	5910	5910	5910	2
695	20230612	091600	42542950	5900	5900	5900	5900	20
696	20230612	091500	42424950	5900	5900	5900	5900	0
697	20230612	091400	42424950	5900	5900	5900	5900	0
698	20230612	091300	42424950	5900	5900	5900	5900	3880
699	20230612	091200	19532950	5900	5900	5900	5900	0
700	20230612	091100	19532950	5900	5900	5900	5900	0
701	20230612	091000	19532950	5900	5910	5910	5900	100
702	20230612	090900	18942850	5900	5900	5900	5900	0
703	20230612	090800	18942850	5900	5900	5900	5900	109
704	20230612	090700	18299750	5900	5900	5900	5900	4
705	20230612	090600	18276150	5910	5920	5920	5910	60
706	20230612	090500	17921350	5930	5930	5930	5930	359
707	20230612	090400	15792480	5930	5930	5930	5930	20
708	20230612	090300	15673880	5930	5940	5940	5910	2285
709	20230612	090200	2131170	5950	5960	5960	5950	10
710	20230612	090100	2071590	5970	5970	5970	5970	0
711	20230612	090000	2071590	5970	5970	5970	5970	347