KissMeData/291230/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185700	1286340070	5030	5030	5030	5030	5201
3	20230612	185600	1286340070	5030	5030	5030	5030	0
4	20230612	185500	1286340070	5030	5030	5030	5030	0
5	20230612	185400	1286340070	5030	5030	5030	5030	0
6	20230612	185300	1286340070	5030	5030	5030	5030	0
7	20230612	185200	1286340070	5030	5030	5030	5030	0
8	20230612	185100	1286340070	5030	5030	5030	5030	0
9	20230612	185000	1286340070	5030	5030	5030	5030	0
10	20230612	184900	1286340070	5030	5030	5030	5030	0
11	20230612	184800	1286340070	5030	5030	5030	5030	0
12	20230612	184700	1286340070	5030	5030	5030	5030	0
13	20230612	184600	1286340070	5030	5030	5030	5030	0
14	20230612	184500	1286340070	5030	5030	5030	5030	0
15	20230612	184400	1286340070	5030	5030	5030	5030	0
16	20230612	184300	1286340070	5030	5030	5030	5030	0
17	20230612	184200	1286340070	5030	5030	5030	5030	0
18	20230612	184100	1286340070	5030	5030	5030	5030	0
19	20230612	184000	1286340070	5030	5030	5030	5030	0
20	20230612	183900	1286340070	5030	5030	5030	5030	0
21	20230612	183800	1286340070	5030	5030	5030	5030	0
22	20230612	183700	1286340070	5030	5030	5030	5030	0
23	20230612	183600	1286340070	5030	5030	5030	5030	0
24	20230612	183500	1286340070	5030	5030	5030	5030	0
25	20230612	183400	1286340070	5030	5030	5030	5030	0
26	20230612	183300	1286340070	5030	5030	5030	5030	0
27	20230612	183200	1286340070	5030	5030	5030	5030	0
28	20230612	183100	1286340070	5030	5030	5030	5030	0
29	20230612	183000	1286340070	5030	5030	5030	5030	0
30	20230612	182900	1286340070	5030	5030	5030	5030	0
31	20230612	182800	1286340070	5030	5030	5030	5030	0
32	20230612	182700	1286340070	5030	5030	5030	5030	5201
33	20230612	182600	1286340070	5030	5030	5030	5030	0
34	20230612	182500	1286340070	5030	5030	5030	5030	0
35	20230612	182400	1286340070	5030	5030	5030	5030	0
36	20230612	182300	1286340070	5030	5030	5030	5030	0
37	20230612	182200	1286340070	5030	5030	5030	5030	0
38	20230612	182100	1286340070	5030	5030	5030	5030	0
39	20230612	182000	1286340070	5030	5030	5030	5030	0
40	20230612	181900	1286340070	5030	5030	5030	5030	0
41	20230612	181800	1286340070	5030	5030	5030	5030	0
42	20230612	181700	1286340070	5030	5030	5030	5030	0
43	20230612	181600	1286340070	5030	5030	5030	5030	0
44	20230612	181500	1286340070	5030	5030	5030	5030	0
45	20230612	181400	1286340070	5030	5030	5030	5030	0
46	20230612	181300	1286340070	5030	5030	5030	5030	0
47	20230612	181200	1286340070	5030	5030	5030	5030	0
48	20230612	181100	1286340070	5030	5030	5030	5030	0
49	20230612	181000	1286340070	5030	5030	5030	5030	0
50	20230612	180900	1286340070	5030	5030	5030	5030	0
51	20230612	180800	1286340070	5030	5030	5030	5030	0
52	20230612	180700	1286340070	5030	5030	5030	5030	0
53	20230612	180600	1286340070	5030	5030	5030	5030	0
54	20230612	180500	1286340070	5030	5030	5030	5030	0
55	20230612	180400	1286340070	5030	5030	5030	5030	0
56	20230612	180300	1286340070	5030	5030	5030	5030	0
57	20230612	180200	1286340070	5030	5030	5030	5030	0
58	20230612	180100	1286340070	5030	5030	5030	5030	0
59	20230612	180000	1286340070	5030	5030	5030	5030	0
60	20230612	175900	1286340070	5030	5030	5030	5030	0
61	20230612	175800	1286340070	5030	5030	5030	5030	0
62	20230612	175700	1286340070	5030	5030	5030	5030	5201
63	20230612	175600	1286340070	5030	5030	5030	5030	0
64	20230612	175500	1286340070	5030	5030	5030	5030	0
65	20230612	175400	1286340070	5030	5030	5030	5030	0
66	20230612	175300	1286340070	5030	5030	5030	5030	0
67	20230612	175200	1286340070	5030	5030	5030	5030	0
68	20230612	175100	1286340070	5030	5030	5030	5030	0
69	20230612	175000	1286340070	5030	5030	5030	5030	0
70	20230612	174900	1286340070	5030	5030	5030	5030	0
71	20230612	174800	1286340070	5030	5030	5030	5030	0
72	20230612	174700	1286340070	5030	5030	5030	5030	0
73	20230612	174600	1286340070	5030	5030	5030	5030	0
74	20230612	174500	1286340070	5030	5030	5030	5030	0
75	20230612	174400	1286340070	5030	5030	5030	5030	0
76	20230612	174300	1286340070	5030	5030	5030	5030	0
77	20230612	174200	1286340070	5030	5030	5030	5030	0
78	20230612	174100	1286340070	5030	5030	5030	5030	0
79	20230612	174000	1286340070	5030	5030	5030	5030	0
80	20230612	173900	1286340070	5030	5030	5030	5030	0
81	20230612	173800	1286340070	5030	5030	5030	5030	0
82	20230612	173700	1286340070	5030	5030	5030	5030	0
83	20230612	173600	1286340070	5030	5030	5030	5030	0
84	20230612	173500	1286340070	5030	5030	5030	5030	0
85	20230612	173400	1286340070	5030	5030	5030	5030	0
86	20230612	173300	1286340070	5030	5030	5030	5030	0
87	20230612	173200	1286340070	5030	5030	5030	5030	0
88	20230612	173100	1286340070	5030	5030	5030	5030	0
89	20230612	173000	1286340070	5030	5030	5030	5030	0
90	20230612	172900	1286340070	5030	5030	5030	5030	0
91	20230612	172800	1286340070	5030	5030	5030	5030	0
92	20230612	172700	1286340070	5030	5030	5030	5030	5201
93	20230612	172600	1286340070	5030	5030	5030	5030	0
94	20230612	172500	1286340070	5030	5030	5030	5030	0
95	20230612	172400	1286340070	5030	5030	5030	5030	0
96	20230612	172300	1286340070	5030	5030	5030	5030	0
97	20230612	172200	1286340070	5030	5030	5030	5030	0
98	20230612	172100	1286340070	5030	5030	5030	5030	0
99	20230612	172000	1286340070	5030	5030	5030	5030	0
100	20230612	171900	1286340070	5030	5030	5030	5030	0
101	20230612	171800	1286340070	5030	5030	5030	5030	0
102	20230612	171700	1286340070	5030	5030	5030	5030	0
103	20230612	171600	1286340070	5030	5030	5030	5030	0
104	20230612	171500	1286340070	5030	5030	5030	5030	0
105	20230612	171400	1286340070	5030	5030	5030	5030	0
106	20230612	171300	1286340070	5030	5030	5030	5030	0
107	20230612	171200	1286340070	5030	5030	5030	5030	0
108	20230612	171100	1286340070	5030	5030	5030	5030	0
109	20230612	171000	1286340070	5030	5030	5030	5030	0
110	20230612	170900	1286340070	5030	5030	5030	5030	0
111	20230612	170800	1286340070	5030	5030	5030	5030	0
112	20230612	170700	1286340070	5030	5030	5030	5030	0
113	20230612	170600	1286340070	5030	5030	5030	5030	0
114	20230612	170500	1286340070	5030	5030	5030	5030	0
115	20230612	170400	1286340070	5030	5030	5030	5030	0
116	20230612	170300	1286340070	5030	5030	5030	5030	0
117	20230612	170200	1286340070	5030	5030	5030	5030	0
118	20230612	170100	1286340070	5030	5030	5030	5030	0
119	20230612	170000	1286340070	5030	5030	5030	5030	0
120	20230612	165900	1286340070	5030	5030	5030	5030	0
121	20230612	165800	1286340070	5030	5030	5030	5030	0
122	20230612	165700	1286340070	5030	5030	5030	5030	5201
123	20230612	165600	1286340070	5030	5030	5030	5030	0
124	20230612	165500	1286340070	5030	5030	5030	5030	0
125	20230612	165400	1286340070	5030	5030	5030	5030	0
126	20230612	165300	1286340070	5030	5030	5030	5030	0
127	20230612	165200	1286340070	5030	5030	5030	5030	0
128	20230612	165100	1286340070	5030	5030	5030	5030	0
129	20230612	165000	1286340070	5030	5030	5030	5030	0
130	20230612	164900	1286340070	5030	5030	5030	5030	0
131	20230612	164800	1286340070	5030	5030	5030	5030	0
132	20230612	164700	1286340070	5030	5030	5030	5030	0
133	20230612	164600	1286340070	5030	5030	5030	5030	0
134	20230612	164500	1286340070	5030	5030	5030	5030	0
135	20230612	164400	1286340070	5030	5030	5030	5030	0
136	20230612	164300	1286340070	5030	5030	5030	5030	0
137	20230612	164200	1286340070	5030	5030	5030	5030	0
138	20230612	164100	1286340070	5030	5030	5030	5030	0
139	20230612	164000	1286340070	5030	5030	5030	5030	0
140	20230612	163900	1286340070	5030	5030	5030	5030	0
141	20230612	163800	1286340070	5030	5030	5030	5030	0
142	20230612	163700	1286340070	5030	5030	5030	5030	0
143	20230612	163600	1286340070	5030	5030	5030	5030	0
144	20230612	163500	1286340070	5030	5030	5030	5030	0
145	20230612	163400	1286340070	5030	5030	5030	5030	0
146	20230612	163300	1286340070	5030	5030	5030	5030	0
147	20230612	163200	1286340070	5030	5030	5030	5030	0
148	20230612	163100	1286340070	5030	5030	5030	5030	0
149	20230612	163000	1286340070	5030	5030	5030	5030	0
150	20230612	162900	1286340070	5030	5030	5030	5030	0
151	20230612	162800	1286340070	5030	5030	5030	5030	0
152	20230612	162700	1286340070	5030	5030	5030	5030	5201
153	20230612	162600	1286340070	5030	5030	5030	5030	0
154	20230612	162500	1286340070	5030	5030	5030	5030	0
155	20230612	162400	1286340070	5030	5030	5030	5030	0
156	20230612	162300	1286340070	5030	5030	5030	5030	0
157	20230612	162200	1286340070	5030	5030	5030	5030	0
158	20230612	162100	1286340070	5030	5030	5030	5030	0
159	20230612	162000	1286340070	5030	5030	5030	5030	0
160	20230612	161900	1286340070	5030	5030	5030	5030	0
161	20230612	161800	1286340070	5030	5030	5030	5030	0
162	20230612	161700	1286340070	5030	5030	5030	5030	0
163	20230612	161600	1286340070	5030	5030	5030	5030	0
164	20230612	161500	1286340070	5030	5030	5030	5030	0
165	20230612	161400	1286340070	5030	5030	5030	5030	0
166	20230612	161300	1286340070	5030	5030	5030	5030	0
167	20230612	161200	1286340070	5030	5030	5030	5030	0
168	20230612	161100	1286340070	5030	5030	5030	5030	0
169	20230612	161000	1286340070	5030	5030	5030	5030	0
170	20230612	160900	1286340070	5030	5030	5030	5030	0
171	20230612	160800	1286340070	5030	5030	5030	5030	0
172	20230612	160700	1286340070	5030	5030	5030	5030	0
173	20230612	160600	1286340070	5030	5030	5030	5030	0
174	20230612	160500	1286340070	5030	5030	5030	5030	0
175	20230612	160400	1286340070	5030	5030	5030	5030	0
176	20230612	160300	1286340070	5030	5030	5030	5030	0
177	20230612	160200	1286340070	5030	5030	5030	5030	0
178	20230612	160100	1286340070	5030	5030	5030	5030	0
179	20230612	160000	1286340070	5030	5030	5030	5030	0
180	20230612	155900	1286340070	5030	5030	5030	5030	0
181	20230612	155800	1286340070	5030	5030	5030	5030	0
182	20230612	155700	1286340070	5030	5030	5030	5030	5201
183	20230612	155600	1286340070	5030	5030	5030	5030	0
184	20230612	155500	1286340070	5030	5030	5030	5030	0
185	20230612	155400	1286340070	5030	5030	5030	5030	0
186	20230612	155300	1286340070	5030	5030	5030	5030	0
187	20230612	155200	1286340070	5030	5030	5030	5030	0
188	20230612	155100	1286340070	5030	5030	5030	5030	0
189	20230612	155000	1286340070	5030	5030	5030	5030	0
190	20230612	154900	1286340070	5030	5030	5030	5030	0
191	20230612	154800	1286340070	5030	5030	5030	5030	0
192	20230612	154700	1286340070	5030	5030	5030	5030	0
193	20230612	154600	1286340070	5030	5030	5030	5030	0
194	20230612	154500	1286340070	5030	5030	5030	5030	0
195	20230612	154400	1286340070	5030	5030	5030	5030	0
196	20230612	154300	1286340070	5030	5030	5030	5030	0
197	20230612	154200	1286340070	5030	5030	5030	5030	0
198	20230612	154100	1286340070	5030	5030	5030	5030	0
199	20230612	154000	1286340070	5030	5030	5030	5030	0
200	20230612	153900	1286340070	5030	5030	5030	5030	0
201	20230612	153800	1286340070	5030	5030	5030	5030	0
202	20230612	153700	1286340070	5030	5030	5030	5030	0
203	20230612	153600	1286340070	5030	5030	5030	5030	0
204	20230612	153500	1286340070	5030	5030	5030	5030	0
205	20230612	153400	1286340070	5030	5030	5030	5030	0
206	20230612	153300	1286340070	5030	5030	5030	5030	0
207	20230612	153200	1286340070	5030	5030	5030	5030	0
208	20230612	153100	1286340070	5030	5030	5030	5030	0
209	20230612	153000	1286340070	5030	5030	5030	5030	5201
210	20230612	152900	1260179040	5020	5020	5020	5020	0
211	20230612	152800	1260179040	5020	5020	5020	5020	0
212	20230612	152700	1260179040	5020	5020	5020	5020	0
213	20230612	152600	1260179040	5020	5020	5020	5020	0
214	20230612	152500	1260179040	5020	5020	5020	5020	0
215	20230612	152400	1260179040	5020	5020	5020	5020	0
216	20230612	152300	1260179040	5020	5020	5020	5020	0
217	20230612	152200	1260179040	5020	5020	5020	5020	0
218	20230612	152100	1260179040	5020	5020	5020	5020	0
219	20230612	152000	1260179040	5020	5020	5020	5020	0
220	20230612	151900	1260179040	5020	5020	5040	5020	4693
221	20230612	151800	1236605010	5030	5030	5030	5020	1717
222	20230612	151700	1227968590	5030	5020	5030	5020	650
223	20230612	151600	1224705560	5020	5030	5030	5020	2739
224	20230612	151500	1210937930	5030	5030	5030	5030	330
225	20230612	151400	1209278030	5030	5030	5030	5030	1278
226	20230612	151300	1202849690	5030	5030	5030	5030	701
227	20230612	151200	1199323660	5040	5040	5040	5040	364
228	20230612	151100	1197489100	5040	5040	5040	5040	1
229	20230612	151000	1197484060	5020	5020	5020	5020	26
230	20230612	150900	1197353540	5020	5030	5030	5020	2133
231	20230612	150800	1186644550	5030	5020	5040	5020	583
232	20230612	150700	1183713400	5030	5030	5030	5030	24
233	20230612	150600	1183592680	5030	5030	5030	5030	5682
234	20230612	150500	1155012220	5030	5030	5030	5030	2347
235	20230612	150400	1143206810	5040	5040	5040	5040	108
236	20230612	150300	1142662490	5040	5030	5040	5030	147
237	20230612	150200	1141922080	5040	5040	5040	5040	364
238	20230612	150100	1140087520	5040	5050	5050	5040	5210
239	20230612	150000	1113826620	5050	5050	5050	5050	200
240	20230612	145900	1112816620	5050	5040	5050	5040	2007
241	20230612	145800	1102689340	5040	5040	5040	5040	100
242	20230612	145700	1102185340	5050	5040	5050	5040	1076
243	20230612	145600	1096761790	5050	5040	5050	5040	139
244	20230612	145500	1096060840	5050	5050	5050	5050	120
245	20230612	145400	1095454840	5050	5050	5050	5050	0
246	20230612	145300	1095454840	5050	5050	5050	5050	5
247	20230612	145200	1095429590	5040	5050	5050	5040	505
248	20230612	145100	1092879390	5050	5050	5050	5050	20
249	20230612	145000	1092778390	5050	5050	5050	5050	2
250	20230612	144900	1092768290	5050	5050	5050	5040	842
251	20230612	144800	1088516390	5050	5050	5050	5050	20
252	20230612	144700	1088415390	5050	5040	5050	5040	231
253	20230612	144600	1087250840	5040	5040	5040	5040	0
254	20230612	144500	1087250840	5040	5040	5040	5040	481
255	20230612	144400	1084826600	5050	5050	5050	5050	39
256	20230612	144300	1084629650	5050	5050	5050	5050	33
257	20230612	144200	1084463000	5050	5050	5050	5050	748
258	20230612	144100	1080685600	5050	5040	5050	5040	1418
259	20230612	144000	1073526900	5040	5040	5040	5040	235
260	20230612	143900	1072342500	5040	5040	5040	5040	100
261	20230612	143800	1071838500	5040	5040	5040	5040	29
262	20230612	143700	1071692340	5040	5040	5040	5040	201
263	20230612	143600	1070679300	5040	5040	5040	5040	1400
264	20230612	143500	1063623300	5040	5050	5050	5040	210
265	20230612	143400	1062564800	5050	5050	5050	5050	0
266	20230612	143300	1062564800	5050	5050	5050	5050	55
267	20230612	143200	1062287050	5050	5050	5050	5050	1
268	20230612	143100	1062282000	5050	5050	5050	5050	0
269	20230612	143000	1062282000	5050	5050	5050	5050	0
270	20230612	142900	1062282000	5050	5050	5050	5050	1
271	20230612	142800	1062276950	5040	5040	5040	5040	914
272	20230612	142700	1057670390	5040	5040	5040	5040	0
273	20230612	142600	1057670390	5040	5040	5040	5040	85
274	20230612	142500	1057241990	5040	5040	5040	5040	276
275	20230612	142400	1055850950	5040	5040	5040	5040	201
276	20230612	142300	1054837910	5050	5050	5050	5050	500
277	20230612	142200	1052312910	5050	5050	5050	5050	10
278	20230612	142100	1052262410	5050	5050	5050	5050	1
279	20230612	142000	1052257360	5030	5040	5040	5030	1596
280	20230612	141900	1044227130	5050	5040	5050	5040	1534
281	20230612	141800	1036495690	5040	5050	5050	5040	3
282	20230612	141700	1036480560	5040	5040	5040	5040	16
283	20230612	141600	1036399920	5050	5050	5050	5050	114
284	20230612	141500	1035824220	5050	5050	5050	5050	105
285	20230612	141400	1035293970	5050	5050	5050	5040	161
286	20230612	141300	1034480970	5050	5050	5050	5050	308
287	20230612	141200	1032925570	5050	5050	5050	5050	71
288	20230612	141100	1032567020	5040	5050	5050	5040	14
289	20230612	141000	1032496340	5040	5040	5040	5040	0
290	20230612	140900	1032496340	5040	5040	5040	5040	0
291	20230612	140800	1032496340	5040	5040	5040	5040	82
292	20230612	140700	1032083060	5050	5050	5050	5050	210
293	20230612	140600	1031022560	5050	5050	5050	5050	10
294	20230612	140500	1030972060	5050	5050	5050	5050	198
295	20230612	140400	1029972160	5050	5050	5050	5050	1
296	20230612	140300	1029967110	5050	5050	5050	5050	0
297	20230612	140200	1029967110	5050	5050	5050	5050	5
298	20230612	140100	1029941860	5050	5040	5050	5030	135
299	20230612	140000	1029262020	5050	5050	5050	5040	13
300	20230612	135900	1029196480	5040	5040	5040	5040	180
301	20230612	135800	1028289280	5040	5030	5040	5030	78
302	20230612	135700	1027896240	5040	5040	5040	5040	70
303	20230612	135600	1027543440	5040	5040	5040	5040	134
304	20230612	135500	1026868080	5060	5060	5060	5060	0
305	20230612	135400	1026868080	5060	5060	5060	5060	1
306	20230612	135300	1026863020	5030	5030	5030	5030	108
307	20230612	135200	1026319780	5030	5040	5040	5030	2660
308	20230612	135100	1012929060	5040	5040	5040	5040	200
309	20230612	135000	1011921060	5040	5040	5040	5040	1
310	20230612	134900	1011916020	5040	5040	5040	5040	596
311	20230612	134800	1008912180	5040	5040	5040	5040	1370
312	20230612	134700	1002007380	5060	5060	5060	5060	0
313	20230612	134600	1002007380	5060	5040	5060	5040	540
314	20230612	134500	999285760	5040	5050	5050	5040	112
315	20230612	134400	998721260	5060	5060	5060	5060	0
316	20230612	134300	998721260	5060	5060	5060	5060	0
317	20230612	134200	998721260	5060	5060	5060	5040	12
318	20230612	134100	998660740	5040	5060	5060	5040	186
319	20230612	134000	997723270	5040	5050	5050	5040	1506
320	20230612	133900	990126090	5050	5050	5050	5050	0
321	20230612	133800	990126090	5050	5050	5050	5050	135
322	20230612	133700	989444340	5060	5060	5060	5060	20
323	20230612	133600	989343140	5060	5050	5060	5050	201
324	20230612	133500	988328080	5060	5060	5060	5060	31
325	20230612	133400	988171220	5060	5060	5060	5060	72
326	20230612	133300	987806900	5060	5060	5060	5060	1
327	20230612	133200	987801840	5050	5050	5070	5050	3938
328	20230612	133100	967869070	5050	5050	5050	5050	20
329	20230612	133000	967768070	5050	5050	5050	5050	559
330	20230612	132900	964945120	5050	5050	5050	5050	174
331	20230612	132800	964066420	5040	5040	5040	5040	1
332	20230612	132700	964061380	5050	5050	5050	5050	0
333	20230612	132600	964061380	5050	5050	5050	5050	0
334	20230612	132500	964061380	5050	5050	5050	5050	2
335	20230612	132400	964051280	5050	5050	5050	5050	1
336	20230612	132300	964046230	5050	5050	5050	5050	0
337	20230612	132200	964046230	5050	5050	5050	5050	0
338	20230612	132100	964046230	5050	5050	5050	5050	1
339	20230612	132000	964041180	5040	5040	5040	5040	1282
340	20230612	131900	957579900	5040	5040	5040	5040	3
341	20230612	131800	957564780	5040	5040	5040	5040	208
342	20230612	131700	956516460	5050	5050	5050	5050	0
343	20230612	131600	956516460	5050	5050	5050	5050	108
344	20230612	131500	955971060	5050	5050	5050	5050	0
345	20230612	131400	955971060	5050	5050	5050	5050	106
346	20230612	131300	955435760	5040	5050	5050	5040	525
347	20230612	131200	952789750	5050	5050	5050	5050	1
348	20230612	131100	952784700	5050	5040	5050	5040	2
349	20230612	131000	952774610	5050	5050	5050	5050	22
350	20230612	130900	952663510	5040	5040	5040	5040	470
351	20230612	130800	950294710	5040	5040	5040	5040	2
352	20230612	130700	950284630	5040	5040	5040	5040	1
353	20230612	130600	950279590	5040	5040	5040	5030	23
354	20230612	130500	950163870	5040	5040	5040	5040	1259
355	20230612	130400	943818510	5030	5030	5030	5030	287
356	20230612	130300	942374900	5030	5030	5030	5030	121
357	20230612	130200	941766270	5030	5030	5030	5030	2
358	20230612	130100	941756210	5020	5030	5030	5020	288
359	20230612	130000	940309570	5030	5030	5030	5030	103
360	20230612	125900	939791480	5030	5030	5030	5030	120
361	20230612	125800	939187880	5030	5020	5030	5020	985
362	20230612	125700	934242080	5030	5030	5030	5030	0
363	20230612	125600	934242080	5030	5030	5030	5030	250
364	20230612	125500	932984580	5030	5030	5030	5030	255
365	20230612	125400	931701930	5030	5030	5030	5030	848
366	20230612	125300	927436490	5030	5030	5030	5030	210
367	20230612	125200	926380190	5030	5030	5030	5030	1
368	20230612	125100	926375160	5020	5030	5030	5020	9
369	20230612	125000	926329940	5030	5030	5030	5030	6
370	20230612	124900	926299760	5030	5030	5030	5020	124
371	20230612	124800	925676090	5030	5030	5030	5030	282
372	20230612	124700	924257630	5030	5030	5030	5030	12
373	20230612	124600	924197270	5020	5020	5020	5020	1
374	20230612	124500	924192250	5030	5020	5030	5020	197
375	20230612	124400	923203300	5020	5030	5030	5020	101
376	20230612	124300	922695280	5030	5030	5030	5030	0
377	20230612	124200	922695280	5030	5030	5030	5020	36
378	20230612	124100	922514530	5030	5030	5030	5020	57
379	20230612	124000	922228130	5020	5020	5020	5020	96
380	20230612	123900	921746210	5030	5030	5030	5030	1
381	20230612	123800	921741180	5030	5020	5030	5020	3180
382	20230612	123700	905777520	5030	5030	5030	5030	0
383	20230612	123600	905777520	5030	5030	5030	5020	225
384	20230612	123500	904647870	5030	5020	5030	5020	5
385	20230612	123400	904622750	5030	5030	5030	5020	911
386	20230612	123300	900040450	5020	5020	5020	5020	121
387	20230612	123200	899433030	5030	5020	5030	5020	404
388	20230612	123100	897404920	5020	5030	5030	5020	1661
389	20230612	123000	889066640	5030	5030	5030	5030	95
390	20230612	122900	888588790	5040	5030	5040	5030	596
391	20230612	122800	885590900	5030	5030	5030	5030	359
392	20230612	122700	883785130	5020	5030	5030	5020	391
393	20230612	122600	881821400	5030	5040	5040	5030	419
394	20230612	122500	879713610	5040	5030	5040	5030	232
395	20230612	122400	878546640	5040	5030	5040	5030	259
396	20230612	122300	877243350	5030	5020	5040	5020	245
397	20230612	122200	876011010	5030	5020	5030	5020	461
398	20230612	122100	873693190	5030	5030	5030	5030	88
399	20230612	122000	873250550	5030	5030	5030	5030	60
400	20230612	121900	872948750	5030	5030	5030	5030	163
401	20230612	121800	872128860	5030	5030	5030	5020	989
402	20230612	121700	867156190	5030	5030	5030	5030	0
403	20230612	121600	867156190	5030	5030	5030	5030	0
404	20230612	121500	867156190	5030	5030	5030	5030	268
405	20230612	121400	865808150	5040	5030	5040	5030	101
406	20230612	121300	865300110	5030	5030	5030	5030	1312
407	20230612	121200	858700750	5030	5030	5040	5030	332
408	20230612	121100	857030780	5040	5030	5040	5030	19
409	20230612	121000	856935200	5040	5030	5040	5020	501
410	20230612	120900	854420140	5030	5030	5030	5030	9
411	20230612	120800	854374870	5030	5020	5030	5020	737
412	20230612	120700	850672940	5020	5030	5030	5020	63
413	20230612	120600	850356180	5030	5030	5030	5030	2
414	20230612	120500	850346120	5030	5030	5030	5030	12
415	20230612	120400	850285760	5030	5030	5030	5030	1
416	20230612	120300	850280730	5030	5030	5030	5030	70
417	20230612	120200	849928630	5030	5030	5030	5030	806
418	20230612	120100	845874450	5030	5030	5030	5030	22
419	20230612	120000	845763790	5030	5030	5030	5030	2113
420	20230612	115900	835135400	5040	5040	5040	5040	3
421	20230612	115800	835120280	5040	5040	5040	5040	1644
422	20230612	115700	826834520	5040	5040	5040	5040	20
423	20230612	115600	826733720	5050	5050	5050	5050	20
424	20230612	115500	826632720	5050	5040	5050	5030	1522
425	20230612	115400	818975400	5040	5070	5070	5040	359
426	20230612	115300	817165650	5070	5070	5070	5070	1462
427	20230612	115200	809753310	5070	5040	5070	5040	5617
428	20230612	115100	781348710	5030	5030	5030	5030	144
429	20230612	115000	780624390	5040	5040	5040	5040	1256
430	20230612	114900	774294150	5030	5030	5040	5030	86
431	20230612	114800	773861370	5030	5040	5040	5030	3434
432	20230612	114700	756588340	5040	5040	5040	5040	614
433	20230612	114600	753493780	5050	5050	5050	5050	0
434	20230612	114500	753493780	5050	5050	5050	5050	1
435	20230612	114400	753488730	5050	5050	5050	5050	1
436	20230612	114300	753483680	5050	5050	5050	5050	2
437	20230612	114200	753473580	5050	5050	5050	5050	0
438	20230612	114100	753473580	5050	5050	5050	5050	19
439	20230612	114000	753377630	5050	5050	5050	5050	20
440	20230612	113900	753276630	5050	5050	5050	5050	0
441	20230612	113800	753276630	5050	5050	5050	5050	0
442	20230612	113700	753276630	5050	5050	5050	5050	0
443	20230612	113600	753276630	5050	5030	5050	5030	318
444	20230612	113500	751670960	5050	5030	5050	5030	160
445	20230612	113400	750866080	5030	5040	5050	5030	7280
446	20230612	113300	714237000	5040	5040	5040	5030	259
447	20230612	113200	712931650	5040	5040	5050	5040	1602
448	20230612	113100	704857560	5050	5050	5050	5040	4028
449	20230612	113000	684556380	5050	5050	5050	5050	0
450	20230612	112900	684556380	5050	5050	5050	5050	10
451	20230612	112800	684505880	5050	5050	5050	5050	2
452	20230612	112700	684495780	5050	5050	5050	5050	1
453	20230612	112600	684490730	5050	5050	5050	5050	60
454	20230612	112500	684187730	5050	5050	5050	5050	1606
455	20230612	112400	676077430	5060	5060	5060	5060	1
456	20230612	112300	676072370	5050	5040	5050	5040	1882
457	20230612	112200	666583960	5040	5050	5050	5040	1741
458	20230612	112100	657791940	5060	5060	5060	5060	0
459	20230612	112000	657791940	5060	5060	5060	5050	1406
460	20230612	111900	650691610	5050	5060	5060	5050	389
461	20230612	111800	648726650	5050	5060	5060	5050	20
462	20230612	111700	648625470	5060	5060	5060	5060	10
463	20230612	111600	648574870	5060	5060	5060	5060	0
464	20230612	111500	648574870	5060	5060	5060	5060	0
465	20230612	111400	648574870	5060	5060	5060	5060	62
466	20230612	111300	648261150	5050	5050	5050	5050	5640
467	20230612	111200	619779150	5050	5060	5060	5050	1170
468	20230612	111100	613868850	5060	5060	5060	5060	0
469	20230612	111000	613868850	5060	5060	5060	5050	40
470	20230612	110900	613666830	5060	5060	5060	5060	1353
471	20230612	110800	606820650	5070	5070	5070	5070	110
472	20230612	110700	606262950	5070	5060	5070	5060	1400
473	20230612	110600	599165950	5060	5060	5060	5060	975
474	20230612	110500	594232450	5060	5070	5070	5060	569
475	20230612	110400	591353100	5070	5070	5080	5070	1100
476	20230612	110300	585776090	5080	5080	5080	5080	389
477	20230612	110200	583799970	5070	5070	5070	5070	0
478	20230612	110100	583799970	5070	5070	5070	5070	84
479	20230612	110000	583374090	5070	5070	5070	5070	0
480	20230612	105900	583374090	5070	5070	5070	5070	98
481	20230612	105800	582877230	5070	5070	5080	5070	474
482	20230612	105700	580474000	5080	5080	5080	5080	64
483	20230612	105600	580148880	5080	5080	5080	5080	4
484	20230612	105500	580128560	5080	5080	5080	5080	98
485	20230612	105400	579630720	5080	5080	5080	5070	52
486	20230612	105300	579367060	5070	5070	5070	5070	0
487	20230612	105200	579367060	5070	5090	5090	5070	309
488	20230612	105100	577800410	5090	5080	5090	5080	628
489	20230612	105000	574610160	5090	5090	5090	5090	7
490	20230612	104900	574574530	5090	5080	5090	5070	42
491	20230612	104800	574361170	5090	5090	5090	5090	23
492	20230612	104700	574244100	5090	5080	5090	5080	101
493	20230612	104600	573731010	5070	5070	5080	5070	398
494	20230612	104500	571711150	5080	5080	5080	5080	51
495	20230612	104400	571452070	5080	5080	5080	5080	6
496	20230612	104300	571421590	5080	5060	5080	5060	33
497	20230612	104200	571254580	5070	5070	5070	5070	0
498	20230612	104100	571254580	5070	5080	5080	5070	450
499	20230612	104000	568973070	5070	5080	5080	5070	375
500	20230612	103900	567071800	5080	5080	5080	5080	6
501	20230612	103800	567041320	5080	5080	5080	5080	160
502	20230612	103700	566228520	5080	5080	5080	5080	0
503	20230612	103600	566228520	5080	5070	5080	5070	106
504	20230612	103500	565691090	5080	5090	5090	5080	19
505	20230612	103400	565594410	5090	5090	5090	5090	0
506	20230612	103300	565594410	5090	5090	5090	5090	18
507	20230612	103200	565502790	5060	5070	5080	5060	470
508	20230612	103100	563118600	5080	5080	5080	5080	1000
509	20230612	103000	558038600	5070	5060	5070	5060	1020
510	20230612	102900	552868000	5060	5060	5060	5060	5
511	20230612	102800	552842700	5060	5060	5060	5060	100
512	20230612	102700	552336700	5060	5060	5060	5060	2062
513	20230612	102600	541902980	5060	5060	5060	5060	1230
514	20230612	102500	535679180	5060	5070	5070	5060	328
515	20230612	102400	534017480	5070	5070	5070	5070	50
516	20230612	102300	533763980	5080	5080	5080	5060	26
517	20230612	102200	533632180	5080	5080	5080	5060	1576
518	20230612	102100	525654810	5080	5080	5080	5080	8
519	20230612	102000	525614170	5080	5080	5080	5080	2000
520	20230612	101900	515454170	5080	5070	5080	5070	311
521	20230612	101800	513877380	5070	5070	5070	5070	7
522	20230612	101700	513841890	5070	5080	5080	5070	366
523	20230612	101600	511982720	5080	5070	5080	5060	12003
524	20230612	101500	451185250	5080	5080	5080	5070	470
525	20230612	101400	448797800	5080	5080	5080	5080	1096
526	20230612	101300	443230120	5080	5080	5080	5080	301
527	20230612	101200	441701040	5070	5060	5070	5060	677
528	20230612	101100	438274420	5060	5080	5080	5060	1315
529	20230612	101000	431604290	5080	5080	5080	5080	1
530	20230612	100900	431599210	5080	5070	5080	5070	47
531	20230612	100800	431360540	5070	5070	5070	5070	5
532	20230612	100700	431335190	5080	5080	5080	5080	0
533	20230612	100600	431335190	5080	5070	5080	5070	116
534	20230612	100500	430745960	5070	5070	5070	5070	116
535	20230612	100400	430157840	5060	5060	5060	5060	57
536	20230612	100300	429869420	5070	5070	5070	5070	37
537	20230612	100200	429681830	5070	5070	5070	5070	0
538	20230612	100100	429681830	5070	5070	5070	5070	304
539	20230612	100000	428140550	5070	5070	5070	5070	12
540	20230612	095900	428079710	5070	5070	5070	5070	6
541	20230612	095800	428049290	5060	5070	5070	5060	2
542	20230612	095700	428039160	5060	5070	5070	5060	3973
543	20230612	095600	407915590	5070	5070	5070	5070	126
544	20230612	095500	407276770	5080	5090	5090	5080	958
545	20230612	095400	402408640	5090	5080	5090	5080	579
546	20230612	095300	399465360	5080	5080	5080	5060	38
547	20230612	095200	399272580	5080	5070	5080	5060	1345
548	20230612	095100	392463300	5070	5070	5080	5070	317
549	20230612	095000	390856090	5070	5070	5070	5060	410
550	20230612	094900	388777400	5070	5080	5080	5070	182
551	20230612	094800	387853100	5080	5080	5080	5080	10
552	20230612	094700	387802300	5090	5090	5090	5090	1
553	20230612	094600	387797210	5060	5100	5100	5060	56
554	20230612	094500	387512610	5100	5110	5110	5100	301
555	20230612	094400	385976500	5110	5100	5110	5100	3524
556	20230612	094300	367969320	5100	5080	5100	5070	3543
557	20230612	094200	349925200	5050	5070	5070	5050	1507
558	20230612	094100	342300650	5080	5060	5080	5060	5
559	20230612	094000	342275330	5060	5060	5070	5060	1091
560	20230612	093900	336753330	5070	5060	5070	5060	547
561	20230612	093800	333985440	5060	5070	5070	5060	332
562	20230612	093700	332303360	5070	5060	5080	5050	131
563	20230612	093600	331639510	5050	5050	5060	5050	1265
564	20230612	093500	325251220	5050	5050	5050	5050	378
565	20230612	093400	323342320	5050	5060	5060	5050	2975
566	20230612	093300	308308940	5080	5060	5080	5060	212
567	20230612	093200	307236040	5080	5060	5080	5060	336
568	20230612	093100	305535760	5060	5060	5060	5060	690
569	20230612	093000	302044360	5050	5050	5060	5050	787
570	20230612	092900	298069920	5050	5060	5060	5050	114
571	20230612	092800	297493220	5060	5060	5060	5060	4
572	20230612	092700	297472980	5050	5050	5050	5050	1655
573	20230612	092600	289115230	5050	5060	5070	5050	308
574	20230612	092500	287556980	5070	5080	5080	5070	98
575	20230612	092400	287059150	5080	5080	5080	5080	28
576	20230612	092300	286916910	5060	5060	5080	5060	2131
577	20230612	092200	276131990	5060	5090	5090	5060	1519
578	20230612	092100	268421220	5090	5100	5100	5090	591
579	20230612	092000	265410510	5100	5100	5100	5090	2876
580	20230612	091900	250746490	5100	5100	5120	5100	5448
581	20230612	091800	222867510	5100	5070	5100	5070	3146
582	20230612	091700	206860130	5070	5050	5070	5040	4647
583	20230612	091600	183348550	5040	5040	5050	5030	1307
584	20230612	091500	176761130	5030	5030	5030	5020	3974
585	20230612	091400	156794310	5040	5030	5040	5030	1668
586	20230612	091300	148404250	5030	5040	5040	5030	1907
587	20230612	091200	138805520	5040	5040	5040	5040	121
588	20230612	091100	138195680	5040	5040	5040	5040	14
589	20230612	091000	138125120	5030	5040	5040	5030	2173
590	20230612	090900	127194460	5040	5040	5040	5030	3609
591	20230612	090800	109028850	5040	5050	5050	5040	381
592	20230612	090700	107107600	5040	5060	5070	5040	2472
593	20230612	090600	94631770	5050	5070	5070	5030	3131
594	20230612	090500	78847840	5070	5060	5080	5060	387
595	20230612	090400	76889250	5060	5060	5060	5050	856
596	20230612	090300	72558490	5060	5060	5060	5050	1608
597	20230612	090200	64424530	5060	5070	5070	5060	2274
598	20230612	090100	52916940	5070	5070	5070	5060	4276
599	20230612	090000	31277630	5060	5040	5060	5040	6172