KissMeData/092460/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	202900	277822300	6670	6670	6670	6670	2275
3	20230612	202800	277822300	6670	6670	6670	6670	0
4	20230612	202700	277822300	6670	6670	6670	6670	0
5	20230612	202600	277822300	6670	6670	6670	6670	0
6	20230612	202500	277822300	6670	6670	6670	6670	0
7	20230612	202400	277822300	6670	6670	6670	6670	0
8	20230612	202300	277822300	6670	6670	6670	6670	0
9	20230612	202200	277822300	6670	6670	6670	6670	0
10	20230612	202100	277822300	6670	6670	6670	6670	0
11	20230612	202000	277822300	6670	6670	6670	6670	0
12	20230612	201900	277822300	6670	6670	6670	6670	0
13	20230612	201800	277822300	6670	6670	6670	6670	0
14	20230612	201700	277822300	6670	6670	6670	6670	0
15	20230612	201600	277822300	6670	6670	6670	6670	0
16	20230612	201500	277822300	6670	6670	6670	6670	0
17	20230612	201400	277822300	6670	6670	6670	6670	0
18	20230612	201300	277822300	6670	6670	6670	6670	0
19	20230612	201200	277822300	6670	6670	6670	6670	0
20	20230612	201100	277822300	6670	6670	6670	6670	0
21	20230612	201000	277822300	6670	6670	6670	6670	0
22	20230612	200900	277822300	6670	6670	6670	6670	0
23	20230612	200800	277822300	6670	6670	6670	6670	0
24	20230612	200700	277822300	6670	6670	6670	6670	0
25	20230612	200600	277822300	6670	6670	6670	6670	0
26	20230612	200500	277822300	6670	6670	6670	6670	0
27	20230612	200400	277822300	6670	6670	6670	6670	0
28	20230612	200300	277822300	6670	6670	6670	6670	0
29	20230612	200200	277822300	6670	6670	6670	6670	0
30	20230612	200100	277822300	6670	6670	6670	6670	0
31	20230612	200000	277822300	6670	6670	6670	6670	0
32	20230612	195900	277822300	6670	6670	6670	6670	2275
33	20230612	195800	277822300	6670	6670	6670	6670	0
34	20230612	195700	277822300	6670	6670	6670	6670	0
35	20230612	195600	277822300	6670	6670	6670	6670	0
36	20230612	195500	277822300	6670	6670	6670	6670	0
37	20230612	195400	277822300	6670	6670	6670	6670	0
38	20230612	195300	277822300	6670	6670	6670	6670	0
39	20230612	195200	277822300	6670	6670	6670	6670	0
40	20230612	195100	277822300	6670	6670	6670	6670	0
41	20230612	195000	277822300	6670	6670	6670	6670	0
42	20230612	194900	277822300	6670	6670	6670	6670	0
43	20230612	194800	277822300	6670	6670	6670	6670	0
44	20230612	194700	277822300	6670	6670	6670	6670	0
45	20230612	194600	277822300	6670	6670	6670	6670	0
46	20230612	194500	277822300	6670	6670	6670	6670	0
47	20230612	194400	277822300	6670	6670	6670	6670	0
48	20230612	194300	277822300	6670	6670	6670	6670	0
49	20230612	194200	277822300	6670	6670	6670	6670	0
50	20230612	194100	277822300	6670	6670	6670	6670	0
51	20230612	194000	277822300	6670	6670	6670	6670	0
52	20230612	193900	277822300	6670	6670	6670	6670	0
53	20230612	193800	277822300	6670	6670	6670	6670	0
54	20230612	193700	277822300	6670	6670	6670	6670	0
55	20230612	193600	277822300	6670	6670	6670	6670	0
56	20230612	193500	277822300	6670	6670	6670	6670	0
57	20230612	193400	277822300	6670	6670	6670	6670	0
58	20230612	193300	277822300	6670	6670	6670	6670	0
59	20230612	193200	277822300	6670	6670	6670	6670	0
60	20230612	193100	277822300	6670	6670	6670	6670	0
61	20230612	193000	277822300	6670	6670	6670	6670	0
62	20230612	192900	277822300	6670	6670	6670	6670	2275
63	20230612	192800	277822300	6670	6670	6670	6670	0
64	20230612	192700	277822300	6670	6670	6670	6670	0
65	20230612	192600	277822300	6670	6670	6670	6670	0
66	20230612	192500	277822300	6670	6670	6670	6670	0
67	20230612	192400	277822300	6670	6670	6670	6670	0
68	20230612	192300	277822300	6670	6670	6670	6670	0
69	20230612	192200	277822300	6670	6670	6670	6670	0
70	20230612	192100	277822300	6670	6670	6670	6670	0
71	20230612	192000	277822300	6670	6670	6670	6670	0
72	20230612	191900	277822300	6670	6670	6670	6670	0
73	20230612	191800	277822300	6670	6670	6670	6670	0
74	20230612	191700	277822300	6670	6670	6670	6670	0
75	20230612	191600	277822300	6670	6670	6670	6670	0
76	20230612	191500	277822300	6670	6670	6670	6670	0
77	20230612	191400	277822300	6670	6670	6670	6670	0
78	20230612	191300	277822300	6670	6670	6670	6670	0
79	20230612	191200	277822300	6670	6670	6670	6670	0
80	20230612	191100	277822300	6670	6670	6670	6670	0
81	20230612	191000	277822300	6670	6670	6670	6670	0
82	20230612	190900	277822300	6670	6670	6670	6670	0
83	20230612	190800	277822300	6670	6670	6670	6670	0
84	20230612	190700	277822300	6670	6670	6670	6670	0
85	20230612	190600	277822300	6670	6670	6670	6670	0
86	20230612	190500	277822300	6670	6670	6670	6670	0
87	20230612	190400	277822300	6670	6670	6670	6670	0
88	20230612	190300	277822300	6670	6670	6670	6670	0
89	20230612	190200	277822300	6670	6670	6670	6670	0
90	20230612	190100	277822300	6670	6670	6670	6670	0
91	20230612	190000	277822300	6670	6670	6670	6670	0
92	20230612	185900	277822300	6670	6670	6670	6670	2275
93	20230612	185800	277822300	6670	6670	6670	6670	0
94	20230612	185700	277822300	6670	6670	6670	6670	0
95	20230612	185600	277822300	6670	6670	6670	6670	0
96	20230612	185500	277822300	6670	6670	6670	6670	0
97	20230612	185400	277822300	6670	6670	6670	6670	0
98	20230612	185300	277822300	6670	6670	6670	6670	0
99	20230612	185200	277822300	6670	6670	6670	6670	0
100	20230612	185100	277822300	6670	6670	6670	6670	0
101	20230612	185000	277822300	6670	6670	6670	6670	0
102	20230612	184900	277822300	6670	6670	6670	6670	0
103	20230612	184800	277822300	6670	6670	6670	6670	0
104	20230612	184700	277822300	6670	6670	6670	6670	0
105	20230612	184600	277822300	6670	6670	6670	6670	0
106	20230612	184500	277822300	6670	6670	6670	6670	0
107	20230612	184400	277822300	6670	6670	6670	6670	0
108	20230612	184300	277822300	6670	6670	6670	6670	0
109	20230612	184200	277822300	6670	6670	6670	6670	0
110	20230612	184100	277822300	6670	6670	6670	6670	0
111	20230612	184000	277822300	6670	6670	6670	6670	0
112	20230612	183900	277822300	6670	6670	6670	6670	0
113	20230612	183800	277822300	6670	6670	6670	6670	0
114	20230612	183700	277822300	6670	6670	6670	6670	0
115	20230612	183600	277822300	6670	6670	6670	6670	0
116	20230612	183500	277822300	6670	6670	6670	6670	0
117	20230612	183400	277822300	6670	6670	6670	6670	0
118	20230612	183300	277822300	6670	6670	6670	6670	0
119	20230612	183200	277822300	6670	6670	6670	6670	0
120	20230612	183100	277822300	6670	6670	6670	6670	0
121	20230612	183000	277822300	6670	6670	6670	6670	0
122	20230612	182900	277822300	6670	6670	6670	6670	2275
123	20230612	182800	277822300	6670	6670	6670	6670	0
124	20230612	182700	277822300	6670	6670	6670	6670	0
125	20230612	182600	277822300	6670	6670	6670	6670	0
126	20230612	182500	277822300	6670	6670	6670	6670	0
127	20230612	182400	277822300	6670	6670	6670	6670	0
128	20230612	182300	277822300	6670	6670	6670	6670	0
129	20230612	182200	277822300	6670	6670	6670	6670	0
130	20230612	182100	277822300	6670	6670	6670	6670	0
131	20230612	182000	277822300	6670	6670	6670	6670	0
132	20230612	181900	277822300	6670	6670	6670	6670	0
133	20230612	181800	277822300	6670	6670	6670	6670	0
134	20230612	181700	277822300	6670	6670	6670	6670	0
135	20230612	181600	277822300	6670	6670	6670	6670	0
136	20230612	181500	277822300	6670	6670	6670	6670	0
137	20230612	181400	277822300	6670	6670	6670	6670	0
138	20230612	181300	277822300	6670	6670	6670	6670	0
139	20230612	181200	277822300	6670	6670	6670	6670	0
140	20230612	181100	277822300	6670	6670	6670	6670	0
141	20230612	181000	277822300	6670	6670	6670	6670	0
142	20230612	180900	277822300	6670	6670	6670	6670	0
143	20230612	180800	277822300	6670	6670	6670	6670	0
144	20230612	180700	277822300	6670	6670	6670	6670	0
145	20230612	180600	277822300	6670	6670	6670	6670	0
146	20230612	180500	277822300	6670	6670	6670	6670	0
147	20230612	180400	277822300	6670	6670	6670	6670	0
148	20230612	180300	277822300	6670	6670	6670	6670	0
149	20230612	180200	277822300	6670	6670	6670	6670	0
150	20230612	180100	277822300	6670	6670	6670	6670	0
151	20230612	180000	277822300	6670	6670	6670	6670	0
152	20230612	175900	277822300	6670	6670	6670	6670	2275
153	20230612	175800	277822300	6670	6670	6670	6670	0
154	20230612	175700	277822300	6670	6670	6670	6670	0
155	20230612	175600	277822300	6670	6670	6670	6670	0
156	20230612	175500	277822300	6670	6670	6670	6670	0
157	20230612	175400	277822300	6670	6670	6670	6670	0
158	20230612	175300	277822300	6670	6670	6670	6670	0
159	20230612	175200	277822300	6670	6670	6670	6670	0
160	20230612	175100	277822300	6670	6670	6670	6670	0
161	20230612	175000	277822300	6670	6670	6670	6670	0
162	20230612	174900	277822300	6670	6670	6670	6670	0
163	20230612	174800	277822300	6670	6670	6670	6670	0
164	20230612	174700	277822300	6670	6670	6670	6670	0
165	20230612	174600	277822300	6670	6670	6670	6670	0
166	20230612	174500	277822300	6670	6670	6670	6670	0
167	20230612	174400	277822300	6670	6670	6670	6670	0
168	20230612	174300	277822300	6670	6670	6670	6670	0
169	20230612	174200	277822300	6670	6670	6670	6670	0
170	20230612	174100	277822300	6670	6670	6670	6670	0
171	20230612	174000	277822300	6670	6670	6670	6670	0
172	20230612	173900	277822300	6670	6670	6670	6670	0
173	20230612	173800	277822300	6670	6670	6670	6670	0
174	20230612	173700	277822300	6670	6670	6670	6670	0
175	20230612	173600	277822300	6670	6670	6670	6670	0
176	20230612	173500	277822300	6670	6670	6670	6670	0
177	20230612	173400	277822300	6670	6670	6670	6670	0
178	20230612	173300	277822300	6670	6670	6670	6670	0
179	20230612	173200	277822300	6670	6670	6670	6670	0
180	20230612	173100	277822300	6670	6670	6670	6670	0
181	20230612	173000	277822300	6670	6670	6670	6670	0
182	20230612	172900	277822300	6670	6670	6670	6670	2275
183	20230612	172800	277822300	6670	6670	6670	6670	0
184	20230612	172700	277822300	6670	6670	6670	6670	0
185	20230612	172600	277822300	6670	6670	6670	6670	0
186	20230612	172500	277822300	6670	6670	6670	6670	0
187	20230612	172400	277822300	6670	6670	6670	6670	0
188	20230612	172300	277822300	6670	6670	6670	6670	0
189	20230612	172200	277822300	6670	6670	6670	6670	0
190	20230612	172100	277822300	6670	6670	6670	6670	0
191	20230612	172000	277822300	6670	6670	6670	6670	0
192	20230612	171900	277822300	6670	6670	6670	6670	0
193	20230612	171800	277822300	6670	6670	6670	6670	0
194	20230612	171700	277822300	6670	6670	6670	6670	0
195	20230612	171600	277822300	6670	6670	6670	6670	0
196	20230612	171500	277822300	6670	6670	6670	6670	0
197	20230612	171400	277822300	6670	6670	6670	6670	0
198	20230612	171300	277822300	6670	6670	6670	6670	0
199	20230612	171200	277822300	6670	6670	6670	6670	0
200	20230612	171100	277822300	6670	6670	6670	6670	0
201	20230612	171000	277822300	6670	6670	6670	6670	0
202	20230612	170900	277822300	6670	6670	6670	6670	0
203	20230612	170800	277822300	6670	6670	6670	6670	0
204	20230612	170700	277822300	6670	6670	6670	6670	0
205	20230612	170600	277822300	6670	6670	6670	6670	0
206	20230612	170500	277822300	6670	6670	6670	6670	0
207	20230612	170400	277822300	6670	6670	6670	6670	0
208	20230612	170300	277822300	6670	6670	6670	6670	0
209	20230612	170200	277822300	6670	6670	6670	6670	0
210	20230612	170100	277822300	6670	6670	6670	6670	0
211	20230612	170000	277822300	6670	6670	6670	6670	0
212	20230612	165900	277822300	6670	6670	6670	6670	2275
213	20230612	165800	277822300	6670	6670	6670	6670	0
214	20230612	165700	277822300	6670	6670	6670	6670	0
215	20230612	165600	277822300	6670	6670	6670	6670	0
216	20230612	165500	277822300	6670	6670	6670	6670	0
217	20230612	165400	277822300	6670	6670	6670	6670	0
218	20230612	165300	277822300	6670	6670	6670	6670	0
219	20230612	165200	277822300	6670	6670	6670	6670	0
220	20230612	165100	277822300	6670	6670	6670	6670	0
221	20230612	165000	277822300	6670	6670	6670	6670	0
222	20230612	164900	277822300	6670	6670	6670	6670	0
223	20230612	164800	277822300	6670	6670	6670	6670	0
224	20230612	164700	277822300	6670	6670	6670	6670	0
225	20230612	164600	277822300	6670	6670	6670	6670	0
226	20230612	164500	277822300	6670	6670	6670	6670	0
227	20230612	164400	277822300	6670	6670	6670	6670	0
228	20230612	164300	277822300	6670	6670	6670	6670	0
229	20230612	164200	277822300	6670	6670	6670	6670	0
230	20230612	164100	277822300	6670	6670	6670	6670	0
231	20230612	164000	277822300	6670	6670	6670	6670	0
232	20230612	163900	277822300	6670	6670	6670	6670	0
233	20230612	163800	277822300	6670	6670	6670	6670	0
234	20230612	163700	277822300	6670	6670	6670	6670	0
235	20230612	163600	277822300	6670	6670	6670	6670	0
236	20230612	163500	277822300	6670	6670	6670	6670	0
237	20230612	163400	277822300	6670	6670	6670	6670	0
238	20230612	163300	277822300	6670	6670	6670	6670	0
239	20230612	163200	277822300	6670	6670	6670	6670	0
240	20230612	163100	277822300	6670	6670	6670	6670	0
241	20230612	163000	277822300	6670	6670	6670	6670	0
242	20230612	162900	277822300	6670	6670	6670	6670	2275
243	20230612	162800	277822300	6670	6670	6670	6670	0
244	20230612	162700	277822300	6670	6670	6670	6670	0
245	20230612	162600	277822300	6670	6670	6670	6670	0
246	20230612	162500	277822300	6670	6670	6670	6670	0
247	20230612	162400	277822300	6670	6670	6670	6670	0
248	20230612	162300	277822300	6670	6670	6670	6670	0
249	20230612	162200	277822300	6670	6670	6670	6670	0
250	20230612	162100	277822300	6670	6670	6670	6670	0
251	20230612	162000	277822300	6670	6670	6670	6670	0
252	20230612	161900	277822300	6670	6670	6670	6670	0
253	20230612	161800	277822300	6670	6670	6670	6670	0
254	20230612	161700	277822300	6670	6670	6670	6670	0
255	20230612	161600	277822300	6670	6670	6670	6670	0
256	20230612	161500	277822300	6670	6670	6670	6670	0
257	20230612	161400	277822300	6670	6670	6670	6670	0
258	20230612	161300	277822300	6670	6670	6670	6670	0
259	20230612	161200	277822300	6670	6670	6670	6670	0
260	20230612	161100	277822300	6670	6670	6670	6670	0
261	20230612	161000	277822300	6670	6670	6670	6670	0
262	20230612	160900	277822300	6670	6670	6670	6670	0
263	20230612	160800	277822300	6670	6670	6670	6670	0
264	20230612	160700	277822300	6670	6670	6670	6670	0
265	20230612	160600	277822300	6670	6670	6670	6670	0
266	20230612	160500	277822300	6670	6670	6670	6670	0
267	20230612	160400	277822300	6670	6670	6670	6670	0
268	20230612	160300	277822300	6670	6670	6670	6670	0
269	20230612	160200	277822300	6670	6670	6670	6670	0
270	20230612	160100	277822300	6670	6670	6670	6670	0
271	20230612	160000	277822300	6670	6670	6670	6670	0
272	20230612	155900	277822300	6670	6670	6670	6670	2275
273	20230612	155800	277822300	6670	6670	6670	6670	0
274	20230612	155700	277822300	6670	6670	6670	6670	0
275	20230612	155600	277822300	6670	6670	6670	6670	0
276	20230612	155500	277822300	6670	6670	6670	6670	0
277	20230612	155400	277822300	6670	6670	6670	6670	0
278	20230612	155300	277822300	6670	6670	6670	6670	0
279	20230612	155200	277822300	6670	6670	6670	6670	0
280	20230612	155100	277822300	6670	6670	6670	6670	0
281	20230612	155000	277822300	6670	6670	6670	6670	0
282	20230612	154900	277822300	6670	6670	6670	6670	0
283	20230612	154800	277822300	6670	6670	6670	6670	0
284	20230612	154700	277822300	6670	6670	6670	6670	0
285	20230612	154600	277822300	6670	6670	6670	6670	0
286	20230612	154500	277822300	6670	6670	6670	6670	0
287	20230612	154400	277822300	6670	6670	6670	6670	0
288	20230612	154300	277822300	6670	6670	6670	6670	0
289	20230612	154200	277822300	6670	6670	6670	6670	0
290	20230612	154100	277822300	6670	6670	6670	6670	0
291	20230612	154000	277822300	6670	6670	6670	6670	0
292	20230612	153900	277822300	6670	6670	6670	6670	0
293	20230612	153800	277822300	6670	6670	6670	6670	0
294	20230612	153700	277822300	6670	6670	6670	6670	0
295	20230612	153600	277822300	6670	6670	6670	6670	0
296	20230612	153500	277822300	6670	6670	6670	6670	0
297	20230612	153400	277822300	6670	6670	6670	6670	0
298	20230612	153300	277822300	6670	6670	6670	6670	0
299	20230612	153200	277822300	6670	6670	6670	6670	0
300	20230612	153100	277822300	6670	6670	6670	6670	0
301	20230612	153000	277822300	6670	6670	6670	6670	2275
302	20230612	152900	262648050	6670	6670	6670	6670	0
303	20230612	152800	262648050	6670	6670	6670	6670	0
304	20230612	152700	262648050	6670	6670	6670	6670	0
305	20230612	152600	262648050	6670	6670	6670	6670	0
306	20230612	152500	262648050	6670	6670	6670	6670	0
307	20230612	152400	262648050	6670	6670	6670	6670	0
308	20230612	152300	262648050	6670	6670	6670	6670	0
309	20230612	152200	262648050	6670	6670	6670	6670	0
310	20230612	152100	262648050	6670	6670	6670	6670	0
311	20230612	152000	262648050	6670	6670	6670	6670	0
312	20230612	151900	262648050	6670	6670	6670	6670	0
313	20230612	151800	262648050	6670	6670	6670	6670	0
314	20230612	151700	262648050	6670	6650	6670	6650	20
315	20230612	151600	262514850	6650	6670	6670	6650	69
316	20230612	151500	262054820	6670	6670	6670	6670	21
317	20230612	151400	261914750	6660	6640	6660	6640	263
318	20230612	151300	260163990	6630	6630	6630	6630	0
319	20230612	151200	260163990	6630	6610	6630	6610	3246
320	20230612	151100	238654170	6560	6600	6600	6560	1202
321	20230612	151000	230755360	6560	6560	6560	6560	1
322	20230612	150900	230748800	6570	6570	6570	6570	1539
323	20230612	150800	220637570	6570	6570	6570	6570	0
324	20230612	150700	220637570	6570	6570	6570	6570	0
325	20230612	150600	220637570	6570	6570	6570	6570	1
326	20230612	150500	220631000	6590	6590	6590	6590	0
327	20230612	150400	220631000	6590	6590	6590	6590	54
328	20230612	150300	220275140	6590	6590	6590	6590	1101
329	20230612	150200	213019550	6570	6570	6570	6570	0
330	20230612	150100	213019550	6570	6570	6570	6570	1
331	20230612	150000	213012980	6590	6590	6590	6590	8
332	20230612	145900	212960260	6570	6570	6570	6570	15
333	20230612	145800	212861710	6570	6570	6570	6570	0
334	20230612	145700	212861710	6570	6570	6570	6570	0
335	20230612	145600	212861710	6570	6570	6570	6570	0
336	20230612	145500	212861710	6570	6570	6570	6570	0
337	20230612	145400	212861710	6570	6570	6570	6570	0
338	20230612	145300	212861710	6570	6570	6570	6570	0
339	20230612	145200	212861710	6570	6570	6570	6570	0
340	20230612	145100	212861710	6570	6570	6570	6570	0
341	20230612	145000	212861710	6570	6570	6570	6570	0
342	20230612	144900	212861710	6570	6570	6570	6570	50
343	20230612	144800	212533210	6570	6570	6570	6570	0
344	20230612	144700	212533210	6570	6570	6570	6570	0
345	20230612	144600	212533210	6570	6570	6570	6570	0
346	20230612	144500	212533210	6570	6570	6570	6570	0
347	20230612	144400	212533210	6570	6570	6570	6570	0
348	20230612	144300	212533210	6570	6570	6570	6570	30
349	20230612	144200	212336110	6570	6570	6570	6570	0
350	20230612	144100	212336110	6570	6570	6570	6570	0
351	20230612	144000	212336110	6570	6570	6570	6570	0
352	20230612	143900	212336110	6570	6580	6580	6570	595
353	20230612	143800	208423520	6580	6580	6580	6580	0
354	20230612	143700	208423520	6580	6580	6580	6580	0
355	20230612	143600	208423520	6580	6580	6580	6580	0
356	20230612	143500	208423520	6580	6590	6590	6580	201
357	20230612	143400	207098940	6580	6590	6590	6580	104
358	20230612	143300	206413600	6590	6590	6590	6590	100
359	20230612	143200	205754600	6590	6590	6590	6590	10
360	20230612	143100	205688700	6590	6590	6590	6590	0
361	20230612	143000	205688700	6590	6590	6590	6590	407
362	20230612	142900	203006570	6580	6580	6580	6580	0
363	20230612	142800	203006570	6580	6580	6580	6580	0
364	20230612	142700	203006570	6580	6580	6580	6580	0
365	20230612	142600	203006570	6580	6590	6590	6580	32
366	20230612	142500	202795710	6570	6570	6570	6570	0
367	20230612	142400	202795710	6570	6570	6570	6570	0
368	20230612	142300	202795710	6570	6570	6570	6570	0
369	20230612	142200	202795710	6570	6570	6570	6570	0
370	20230612	142100	202795710	6570	6570	6570	6570	0
371	20230612	142000	202795710	6570	6570	6570	6570	0
372	20230612	141900	202795710	6570	6570	6570	6570	0
373	20230612	141800	202795710	6570	6570	6570	6570	0
374	20230612	141700	202795710	6570	6570	6570	6570	0
375	20230612	141600	202795710	6570	6570	6570	6570	1
376	20230612	141500	202789140	6580	6580	6580	6580	0
377	20230612	141400	202789140	6580	6580	6580	6580	0
378	20230612	141300	202789140	6580	6580	6580	6580	7
379	20230612	141200	202743080	6580	6580	6580	6580	0
380	20230612	141100	202743080	6580	6580	6580	6580	0
381	20230612	141000	202743080	6580	6580	6580	6580	0
382	20230612	140900	202743080	6580	6580	6580	6580	0
383	20230612	140800	202743080	6580	6580	6580	6580	0
384	20230612	140700	202743080	6580	6580	6580	6580	10
385	20230612	140600	202677280	6580	6580	6580	6580	0
386	20230612	140500	202677280	6580	6580	6580	6580	0
387	20230612	140400	202677280	6580	6580	6580	6580	0
388	20230612	140300	202677280	6580	6580	6580	6580	149
389	20230612	140200	201696860	6590	6590	6590	6590	0
390	20230612	140100	201696860	6590	6590	6590	6590	0
391	20230612	140000	201696860	6590	6590	6590	6590	0
392	20230612	135900	201696860	6590	6590	6590	6590	0
393	20230612	135800	201696860	6590	6590	6590	6590	0
394	20230612	135700	201696860	6590	6590	6590	6590	0
395	20230612	135600	201696860	6590	6590	6590	6590	0
396	20230612	135500	201696860	6590	6590	6590	6590	0
397	20230612	135400	201696860	6590	6590	6590	6590	0
398	20230612	135300	201696860	6590	6590	6590	6590	0
399	20230612	135200	201696860	6590	6590	6590	6590	0
400	20230612	135100	201696860	6590	6590	6590	6590	100
401	20230612	135000	201037860	6580	6580	6580	6580	0
402	20230612	134900	201037860	6580	6580	6580	6580	0
403	20230612	134800	201037860	6580	6580	6580	6580	0
404	20230612	134700	201037860	6580	6580	6580	6580	0
405	20230612	134600	201037860	6580	6580	6580	6580	0
406	20230612	134500	201037860	6580	6580	6580	6580	0
407	20230612	134400	201037860	6580	6580	6580	6580	0
408	20230612	134300	201037860	6580	6580	6580	6580	1
409	20230612	134200	201031280	6580	6580	6580	6580	0
410	20230612	134100	201031280	6580	6580	6580	6580	0
411	20230612	134000	201031280	6580	6580	6580	6580	0
412	20230612	133900	201031280	6580	6580	6580	6580	0
413	20230612	133800	201031280	6580	6580	6580	6580	0
414	20230612	133700	201031280	6580	6580	6580	6580	0
415	20230612	133600	201031280	6580	6580	6580	6580	0
416	20230612	133500	201031280	6580	6580	6580	6580	0
417	20230612	133400	201031280	6580	6580	6580	6580	0
418	20230612	133300	201031280	6580	6580	6580	6580	0
419	20230612	133200	201031280	6580	6580	6580	6580	0
420	20230612	133100	201031280	6580	6580	6580	6580	0
421	20230612	133000	201031280	6580	6580	6580	6580	28
422	20230612	132900	200847040	6580	6580	6580	6580	0
423	20230612	132800	200847040	6580	6580	6580	6580	0
424	20230612	132700	200847040	6580	6580	6580	6580	3
425	20230612	132600	200827300	6580	6580	6580	6580	0
426	20230612	132500	200827300	6580	6580	6580	6580	0
427	20230612	132400	200827300	6580	6580	6580	6580	0
428	20230612	132300	200827300	6580	6580	6580	6580	0
429	20230612	132200	200827300	6580	6580	6580	6580	0
430	20230612	132100	200827300	6580	6580	6580	6580	0
431	20230612	132000	200827300	6580	6580	6580	6580	0
432	20230612	131900	200827300	6580	6580	6580	6580	0
433	20230612	131800	200827300	6580	6580	6580	6580	200
434	20230612	131700	199511300	6580	6580	6580	6580	0
435	20230612	131600	199511300	6580	6580	6580	6580	0
436	20230612	131500	199511300	6580	6580	6580	6580	0
437	20230612	131400	199511300	6580	6580	6580	6580	0
438	20230612	131300	199511300	6580	6580	6580	6580	0
439	20230612	131200	199511300	6580	6580	6580	6580	47
440	20230612	131100	199202040	6580	6580	6580	6580	0
441	20230612	131000	199202040	6580	6580	6580	6580	2
442	20230612	130900	199188880	6580	6580	6580	6580	0
443	20230612	130800	199188880	6580	6580	6580	6580	186
444	20230612	130700	197965000	6580	6580	6580	6580	0
445	20230612	130600	197965000	6580	6580	6580	6580	0
446	20230612	130500	197965000	6580	6580	6580	6580	0
447	20230612	130400	197965000	6580	6580	6580	6580	0
448	20230612	130300	197965000	6580	6580	6580	6580	0
449	20230612	130200	197965000	6580	6580	6580	6580	0
450	20230612	130100	197965000	6580	6580	6580	6580	0
451	20230612	130000	197965000	6580	6580	6580	6580	8
452	20230612	125900	197912360	6580	6580	6580	6580	0
453	20230612	125800	197912360	6580	6580	6580	6580	270
454	20230612	125700	196135760	6570	6570	6570	6570	51
455	20230612	125600	195800690	6570	6570	6570	6570	0
456	20230612	125500	195800690	6570	6570	6570	6570	0
457	20230612	125400	195800690	6570	6570	6570	6570	0
458	20230612	125300	195800690	6570	6570	6570	6570	20
459	20230612	125200	195669290	6570	6570	6570	6570	0
460	20230612	125100	195669290	6570	6570	6570	6570	0
461	20230612	125000	195669290	6570	6570	6570	6570	0
462	20230612	124900	195669290	6570	6570	6570	6570	0
463	20230612	124800	195669290	6570	6570	6570	6570	0
464	20230612	124700	195669290	6570	6570	6570	6570	0
465	20230612	124600	195669290	6570	6570	6570	6570	2
466	20230612	124500	195656150	6570	6570	6570	6560	3
467	20230612	124400	195636450	6570	6570	6570	6570	77
468	20230612	124300	195130560	6570	6570	6570	6570	0
469	20230612	124200	195130560	6570	6570	6570	6570	2
470	20230612	124100	195117420	6570	6570	6570	6570	1
471	20230612	124000	195110850	6560	6580	6580	6560	105
472	20230612	123900	194420030	6580	6580	6580	6580	0
473	20230612	123800	194420030	6580	6580	6580	6580	0
474	20230612	123700	194420030	6580	6580	6580	6580	2
475	20230612	123600	194406870	6580	6580	6580	6580	0
476	20230612	123500	194406870	6580	6580	6580	6580	8
477	20230612	123400	194354230	6580	6580	6580	6580	6
478	20230612	123300	194314750	6580	6560	6580	6560	363
479	20230612	123200	191933450	6580	6570	6580	6570	62
480	20230612	123100	191526090	6570	6570	6570	6570	0
481	20230612	123000	191526090	6570	6570	6570	6570	1
482	20230612	122900	191519520	6570	6570	6570	6570	30
483	20230612	122800	191322420	6580	6580	6580	6580	1
484	20230612	122700	191315840	6580	6580	6580	6580	0
485	20230612	122600	191315840	6580	6580	6580	6580	0
486	20230612	122500	191315840	6580	6580	6580	6580	30
487	20230612	122400	191118440	6580	6580	6580	6580	0
488	20230612	122300	191118440	6580	6580	6580	6580	0
489	20230612	122200	191118440	6580	6580	6580	6580	0
490	20230612	122100	191118440	6580	6580	6580	6580	0
491	20230612	122000	191118440	6580	6580	6580	6580	0
492	20230612	121900	191118440	6580	6580	6580	6580	0
493	20230612	121800	191118440	6580	6580	6580	6580	0
494	20230612	121700	191118440	6580	6580	6580	6580	0
495	20230612	121600	191118440	6580	6580	6580	6580	0
496	20230612	121500	191118440	6580	6580	6580	6580	0
497	20230612	121400	191118440	6580	6580	6580	6580	0
498	20230612	121300	191118440	6580	6580	6580	6580	0
499	20230612	121200	191118440	6580	6560	6580	6560	21
500	20230612	121100	190980280	6580	6580	6580	6580	0
501	20230612	121000	190980280	6580	6580	6580	6580	0
502	20230612	120900	190980280	6580	6580	6580	6580	0
503	20230612	120800	190980280	6580	6580	6580	6580	0
504	20230612	120700	190980280	6580	6580	6580	6580	0
505	20230612	120600	190980280	6580	6580	6580	6580	3
506	20230612	120500	190960540	6580	6580	6580	6580	18
507	20230612	120400	190842100	6580	6580	6580	6580	0
508	20230612	120300	190842100	6580	6570	6580	6570	2
509	20230612	120200	190828950	6580	6580	6580	6580	0
510	20230612	120100	190828950	6580	6580	6580	6580	2
511	20230612	120000	190815790	6580	6580	6580	6580	8
512	20230612	115900	190763150	6580	6580	6580	6580	0
513	20230612	115800	190763150	6580	6580	6580	6580	0
514	20230612	115700	190763150	6580	6580	6580	6580	0
515	20230612	115600	190763150	6580	6580	6580	6580	0
516	20230612	115500	190763150	6580	6580	6580	6580	0
517	20230612	115400	190763150	6580	6580	6580	6580	0
518	20230612	115300	190763150	6580	6580	6580	6580	0
519	20230612	115200	190763150	6580	6580	6580	6580	0
520	20230612	115100	190763150	6580	6580	6580	6580	0
521	20230612	115000	190763150	6580	6580	6580	6580	0
522	20230612	114900	190763150	6580	6580	6580	6580	0
523	20230612	114800	190763150	6580	6580	6580	6580	0
524	20230612	114700	190763150	6580	6580	6580	6580	0
525	20230612	114600	190763150	6580	6580	6580	6580	0
526	20230612	114500	190763150	6580	6580	6580	6580	0
527	20230612	114400	190763150	6580	6580	6580	6580	0
528	20230612	114300	190763150	6580	6580	6580	6580	0
529	20230612	114200	190763150	6580	6580	6580	6580	0
530	20230612	114100	190763150	6580	6580	6580	6580	0
531	20230612	114000	190763150	6580	6580	6580	6580	0
532	20230612	113900	190763150	6580	6580	6580	6580	0
533	20230612	113800	190763150	6580	6580	6580	6580	0
534	20230612	113700	190763150	6580	6580	6580	6580	0
535	20230612	113600	190763150	6580	6580	6580	6580	0
536	20230612	113500	190763150	6580	6570	6580	6570	63
537	20230612	113400	190349230	6580	6580	6580	6580	0
538	20230612	113300	190349230	6580	6580	6580	6580	0
539	20230612	113200	190349230	6580	6580	6580	6580	7
540	20230612	113100	190303170	6580	6580	6580	6580	0
541	20230612	113000	190303170	6580	6580	6580	6580	30
542	20230612	112900	190105770	6580	6580	6580	6570	23
543	20230612	112800	189954440	6570	6570	6570	6570	0
544	20230612	112700	189954440	6570	6570	6570	6570	0
545	20230612	112600	189954440	6570	6570	6570	6570	330
546	20230612	112500	187786340	6580	6580	6580	6580	0
547	20230612	112400	187786340	6580	6580	6580	6580	0
548	20230612	112300	187786340	6580	6580	6580	6580	0
549	20230612	112200	187786340	6580	6580	6580	6580	0
550	20230612	112100	187786340	6580	6580	6580	6580	5
551	20230612	112000	187753440	6570	6570	6570	6570	0
552	20230612	111900	187753440	6570	6570	6570	6570	0
553	20230612	111800	187753440	6570	6570	6570	6570	5
554	20230612	111700	187720590	6580	6580	6580	6580	0
555	20230612	111600	187720590	6580	6580	6580	6580	1
556	20230612	111500	187714010	6580	6580	6580	6580	0
557	20230612	111400	187714010	6580	6580	6580	6580	0
558	20230612	111300	187714010	6580	6580	6580	6580	0
559	20230612	111200	187714010	6580	6580	6580	6580	0
560	20230612	111100	187714010	6580	6580	6580	6580	34
561	20230612	111000	187490290	6580	6580	6580	6580	0
562	20230612	110900	187490290	6580	6580	6580	6580	0
563	20230612	110800	187490290	6580	6580	6580	6580	0
564	20230612	110700	187490290	6580	6580	6580	6580	2
565	20230612	110600	187477130	6580	6580	6580	6580	0
566	20230612	110500	187477130	6580	6580	6580	6580	13
567	20230612	110400	187391590	6590	6580	6590	6580	7
568	20230612	110300	187345510	6580	6570	6590	6570	78
569	20230612	110200	186833020	6590	6580	6590	6580	168
570	20230612	110100	185727560	6580	6580	6580	6580	1
571	20230612	110000	185720980	6570	6570	6570	6570	2
572	20230612	105900	185707840	6580	6580	6580	6580	2
573	20230612	105800	185694680	6570	6570	6570	6570	3
574	20230612	105700	185674970	6580	6580	6580	6580	0
575	20230612	105600	185674970	6580	6580	6580	6580	0
576	20230612	105500	185674970	6580	6570	6580	6570	27
577	20230612	105400	185497530	6580	6580	6580	6580	6
578	20230612	105300	185458050	6580	6580	6580	6580	3
579	20230612	105200	185438310	6580	6580	6580	6580	2
580	20230612	105100	185425150	6580	6580	6580	6570	36
581	20230612	105000	185188590	6580	6580	6580	6580	3
582	20230612	104900	185168850	6580	6580	6580	6580	106
583	20230612	104800	184471370	6580	6580	6580	6580	0
584	20230612	104700	184471370	6580	6580	6580	6580	0
585	20230612	104600	184471370	6580	6570	6580	6570	7
586	20230612	104500	184425370	6570	6570	6570	6570	3
587	20230612	104400	184405660	6570	6570	6570	6570	2
588	20230612	104300	184392520	6570	6570	6570	6570	1
589	20230612	104200	184385950	6570	6570	6570	6570	3
590	20230612	104100	184366240	6570	6570	6570	6570	1
591	20230612	104000	184359670	6570	6570	6570	6570	1
592	20230612	103900	184353100	6570	6570	6570	6570	5
593	20230612	103800	184320250	6570	6570	6570	6570	2
594	20230612	103700	184307110	6570	6570	6570	6570	0
595	20230612	103600	184307110	6570	6570	6570	6570	0
596	20230612	103500	184307110	6570	6570	6570	6560	13
597	20230612	103400	184221800	6580	6580	6580	6580	0
598	20230612	103300	184221800	6580	6570	6580	6570	2
599	20230612	103200	184208650	6580	6560	6580	6560	21
600	20230612	103100	184070870	6580	6580	6580	6580	1
601	20230612	103000	184064290	6580	6550	6580	6550	26
602	20230612	102900	183893620	6550	6550	6550	6550	0
603	20230612	102800	183893620	6550	6530	6550	6530	306
604	20230612	102700	181895420	6550	6550	6550	6550	0
605	20230612	102600	181895420	6550	6550	6550	6550	0
606	20230612	102500	181895420	6550	6550	6550	6550	0
607	20230612	102400	181895420	6550	6550	6550	6550	0
608	20230612	102300	181895420	6550	6550	6550	6550	0
609	20230612	102200	181895420	6550	6550	6550	6550	0
610	20230612	102100	181895420	6550	6550	6550	6550	0
611	20230612	102000	181895420	6550	6550	6550	6550	84
612	20230612	101900	181345220	6550	6550	6550	6550	0
613	20230612	101800	181345220	6550	6550	6550	6550	46
614	20230612	101700	181043920	6550	6550	6550	6550	0
615	20230612	101600	181043920	6550	6530	6550	6530	3
616	20230612	101500	181024310	6530	6530	6530	6530	1
617	20230612	101400	181017780	6550	6550	6550	6550	84
618	20230612	101300	180467580	6550	6550	6550	6550	0
619	20230612	101200	180467580	6550	6530	6550	6530	21
620	20230612	101100	180330050	6510	6510	6510	6510	0
621	20230612	101000	180330050	6510	6510	6510	6510	0
622	20230612	100900	180330050	6510	6510	6510	6510	0
623	20230612	100800	180330050	6510	6510	6510	6510	0
624	20230612	100700	180330050	6510	6510	6510	6510	0
625	20230612	100600	180330050	6510	6550	6550	6510	13
626	20230612	100500	180244940	6550	6550	6550	6550	18
627	20230612	100400	180127040	6500	6500	6500	6500	0
628	20230612	100300	180127040	6500	6500	6500	6500	0
629	20230612	100200	180127040	6500	6500	6500	6500	0
630	20230612	100100	180127040	6500	6500	6500	6500	1183
631	20230612	100000	172437540	6560	6560	6560	6510	1007
632	20230612	095900	165877340	6530	6560	6560	6530	118
633	20230612	095800	165106770	6560	6560	6560	6560	10
634	20230612	095700	165041170	6560	6560	6560	6560	2
635	20230612	095600	165028050	6560	6560	6560	6560	0
636	20230612	095500	165028050	6560	6560	6560	6560	0
637	20230612	095400	165028050	6560	6560	6560	6560	0
638	20230612	095300	165028050	6560	6560	6560	6560	70
639	20230612	095200	164568850	6560	6520	6560	6510	719
640	20230612	095100	159886870	6540	6510	6540	6510	471
641	20230612	095000	156820630	6530	6540	6540	6520	1277
642	20230612	094900	148484510	6530	6540	6540	6530	465
643	20230612	094800	145447430	6550	6540	6550	6540	26
644	20230612	094700	145277280	6560	6560	6560	6560	0
645	20230612	094600	145277280	6560	6550	6560	6550	102
646	20230612	094500	144608170	6560	6540	6560	6540	20
647	20230612	094400	144477350	6560	6570	6570	6540	689
648	20230612	094300	139964370	6580	6570	6580	6560	93
649	20230612	094200	139353690	6590	6580	6590	6580	2
650	20230612	094100	139340520	6570	6580	6580	6570	12
651	20230612	094000	139261670	6600	6600	6600	6600	0
652	20230612	093900	139261670	6600	6550	6600	6550	3032
653	20230612	093800	119267240	6550	6550	6560	6550	32
654	20230612	093700	119057630	6540	6580	6580	6530	4858
655	20230612	093600	87308090	6580	6550	6580	6550	24
656	20230612	093500	87150200	6580	6580	6580	6560	3
657	20230612	093400	87130480	6550	6530	6550	6530	291
658	20230612	093300	85228120	6540	6540	6540	6530	426
659	20230612	093200	82442160	6540	6540	6540	6530	48
660	20230612	093100	82128250	6560	6550	6560	6550	4
661	20230612	093000	82102030	6540	6540	6540	6540	1
662	20230612	092900	82095490	6560	6540	6560	6530	6
663	20230612	092800	82056220	6530	6550	6580	6510	2588
664	20230612	092700	65168780	6580	6530	6590	6530	1866
665	20230612	092600	52951930	6540	6530	6590	6530	4
666	20230612	092500	52925740	6530	6540	6540	6530	3
667	20230612	092400	52906140	6590	6590	6590	6590	2
668	20230612	092300	52892960	6520	6540	6590	6520	210
669	20230612	092200	51522120	6550	6590	6590	6540	205
670	20230612	092100	50179310	6540	6550	6600	6540	1116
671	20230612	092000	42879490	6550	6550	6550	6550	9
672	20230612	091900	42820540	6560	6590	6600	6560	1068
673	20230612	091800	35813930	6610	6580	6610	6570	572
674	20230612	091700	32051360	6580	6580	6590	6580	22
675	20230612	091600	31906400	6590	6620	6620	6580	3045
676	20230612	091500	11870200	6610	6610	6610	6580	4
677	20230612	091400	11843810	6590	6610	6630	6590	52
678	20230612	091300	11499590	6630	6580	6630	6580	8
679	20230612	091200	11446680	6590	6620	6630	6590	554
680	20230612	091100	7789870	6620	6610	6640	6610	111
681	20230612	091000	7053960	6610	6640	6640	6610	2
682	20230612	090900	7040710	6640	6630	6640	6620	5
683	20230612	090800	7007550	6610	6640	6640	6610	5
684	20230612	090700	6974420	6620	6630	6640	6610	108
685	20230612	090600	6259430	6640	6640	6640	6630	5
686	20230612	090500	6226240	6640	6640	6640	6630	7
687	20230612	090400	6179790	6640	6640	6640	6620	640
688	20230612	090300	1940660	6650	6690	6690	6650	20
689	20230612	090200	1807550	6690	6690	6690	6660	7
690	20230612	090100	1760750	6690	6670	6690	6650	61
691	20230612	090000	1353340	6670	6700	6700	6670	202