KissMeData/389470/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192600	667805190	9660	9660	9660	9660	2748
3	20230612	192500	667805190	9660	9660	9660	9660	0
4	20230612	192400	667805190	9660	9660	9660	9660	0
5	20230612	192300	667805190	9660	9660	9660	9660	0
6	20230612	192200	667805190	9660	9660	9660	9660	0
7	20230612	192100	667805190	9660	9660	9660	9660	0
8	20230612	192000	667805190	9660	9660	9660	9660	0
9	20230612	191900	667805190	9660	9660	9660	9660	0
10	20230612	191800	667805190	9660	9660	9660	9660	0
11	20230612	191700	667805190	9660	9660	9660	9660	0
12	20230612	191600	667805190	9660	9660	9660	9660	0
13	20230612	191500	667805190	9660	9660	9660	9660	0
14	20230612	191400	667805190	9660	9660	9660	9660	0
15	20230612	191300	667805190	9660	9660	9660	9660	0
16	20230612	191200	667805190	9660	9660	9660	9660	0
17	20230612	191100	667805190	9660	9660	9660	9660	0
18	20230612	191000	667805190	9660	9660	9660	9660	0
19	20230612	190900	667805190	9660	9660	9660	9660	0
20	20230612	190800	667805190	9660	9660	9660	9660	0
21	20230612	190700	667805190	9660	9660	9660	9660	0
22	20230612	190600	667805190	9660	9660	9660	9660	0
23	20230612	190500	667805190	9660	9660	9660	9660	0
24	20230612	190400	667805190	9660	9660	9660	9660	0
25	20230612	190300	667805190	9660	9660	9660	9660	0
26	20230612	190200	667805190	9660	9660	9660	9660	0
27	20230612	190100	667805190	9660	9660	9660	9660	0
28	20230612	190000	667805190	9660	9660	9660	9660	0
29	20230612	185900	667805190	9660	9660	9660	9660	0
30	20230612	185800	667805190	9660	9660	9660	9660	0
31	20230612	185700	667805190	9660	9660	9660	9660	0
32	20230612	185600	667805190	9660	9660	9660	9660	2748
33	20230612	185500	667805190	9660	9660	9660	9660	0
34	20230612	185400	667805190	9660	9660	9660	9660	0
35	20230612	185300	667805190	9660	9660	9660	9660	0
36	20230612	185200	667805190	9660	9660	9660	9660	0
37	20230612	185100	667805190	9660	9660	9660	9660	0
38	20230612	185000	667805190	9660	9660	9660	9660	0
39	20230612	184900	667805190	9660	9660	9660	9660	0
40	20230612	184800	667805190	9660	9660	9660	9660	0
41	20230612	184700	667805190	9660	9660	9660	9660	0
42	20230612	184600	667805190	9660	9660	9660	9660	0
43	20230612	184500	667805190	9660	9660	9660	9660	0
44	20230612	184400	667805190	9660	9660	9660	9660	0
45	20230612	184300	667805190	9660	9660	9660	9660	0
46	20230612	184200	667805190	9660	9660	9660	9660	0
47	20230612	184100	667805190	9660	9660	9660	9660	0
48	20230612	184000	667805190	9660	9660	9660	9660	0
49	20230612	183900	667805190	9660	9660	9660	9660	0
50	20230612	183800	667805190	9660	9660	9660	9660	0
51	20230612	183700	667805190	9660	9660	9660	9660	0
52	20230612	183600	667805190	9660	9660	9660	9660	0
53	20230612	183500	667805190	9660	9660	9660	9660	0
54	20230612	183400	667805190	9660	9660	9660	9660	0
55	20230612	183300	667805190	9660	9660	9660	9660	0
56	20230612	183200	667805190	9660	9660	9660	9660	0
57	20230612	183100	667805190	9660	9660	9660	9660	0
58	20230612	183000	667805190	9660	9660	9660	9660	0
59	20230612	182900	667805190	9660	9660	9660	9660	0
60	20230612	182800	667805190	9660	9660	9660	9660	0
61	20230612	182700	667805190	9660	9660	9660	9660	0
62	20230612	182600	667805190	9660	9660	9660	9660	2748
63	20230612	182500	667805190	9660	9660	9660	9660	0
64	20230612	182400	667805190	9660	9660	9660	9660	0
65	20230612	182300	667805190	9660	9660	9660	9660	0
66	20230612	182200	667805190	9660	9660	9660	9660	0
67	20230612	182100	667805190	9660	9660	9660	9660	0
68	20230612	182000	667805190	9660	9660	9660	9660	0
69	20230612	181900	667805190	9660	9660	9660	9660	0
70	20230612	181800	667805190	9660	9660	9660	9660	0
71	20230612	181700	667805190	9660	9660	9660	9660	0
72	20230612	181600	667805190	9660	9660	9660	9660	0
73	20230612	181500	667805190	9660	9660	9660	9660	0
74	20230612	181400	667805190	9660	9660	9660	9660	0
75	20230612	181300	667805190	9660	9660	9660	9660	0
76	20230612	181200	667805190	9660	9660	9660	9660	0
77	20230612	181100	667805190	9660	9660	9660	9660	0
78	20230612	181000	667805190	9660	9660	9660	9660	0
79	20230612	180900	667805190	9660	9660	9660	9660	0
80	20230612	180800	667805190	9660	9660	9660	9660	0
81	20230612	180700	667805190	9660	9660	9660	9660	0
82	20230612	180600	667805190	9660	9660	9660	9660	0
83	20230612	180500	667805190	9660	9660	9660	9660	0
84	20230612	180400	667805190	9660	9660	9660	9660	0
85	20230612	180300	667805190	9660	9660	9660	9660	0
86	20230612	180200	667805190	9660	9660	9660	9660	0
87	20230612	180100	667805190	9660	9660	9660	9660	0
88	20230612	180000	667805190	9660	9660	9660	9660	0
89	20230612	175900	667805190	9660	9660	9660	9660	0
90	20230612	175800	667805190	9660	9660	9660	9660	0
91	20230612	175700	667805190	9660	9660	9660	9660	0
92	20230612	175600	667805190	9660	9660	9660	9660	2748
93	20230612	175500	667805190	9660	9660	9660	9660	0
94	20230612	175400	667805190	9660	9660	9660	9660	0
95	20230612	175300	667805190	9660	9660	9660	9660	0
96	20230612	175200	667805190	9660	9660	9660	9660	0
97	20230612	175100	667805190	9660	9660	9660	9660	0
98	20230612	175000	667805190	9660	9660	9660	9660	0
99	20230612	174900	667805190	9660	9660	9660	9660	0
100	20230612	174800	667805190	9660	9660	9660	9660	0
101	20230612	174700	667805190	9660	9660	9660	9660	0
102	20230612	174600	667805190	9660	9660	9660	9660	0
103	20230612	174500	667805190	9660	9660	9660	9660	0
104	20230612	174400	667805190	9660	9660	9660	9660	0
105	20230612	174300	667805190	9660	9660	9660	9660	0
106	20230612	174200	667805190	9660	9660	9660	9660	0
107	20230612	174100	667805190	9660	9660	9660	9660	0
108	20230612	174000	667805190	9660	9660	9660	9660	0
109	20230612	173900	667805190	9660	9660	9660	9660	0
110	20230612	173800	667805190	9660	9660	9660	9660	0
111	20230612	173700	667805190	9660	9660	9660	9660	0
112	20230612	173600	667805190	9660	9660	9660	9660	0
113	20230612	173500	667805190	9660	9660	9660	9660	0
114	20230612	173400	667805190	9660	9660	9660	9660	0
115	20230612	173300	667805190	9660	9660	9660	9660	0
116	20230612	173200	667805190	9660	9660	9660	9660	0
117	20230612	173100	667805190	9660	9660	9660	9660	0
118	20230612	173000	667805190	9660	9660	9660	9660	0
119	20230612	172900	667805190	9660	9660	9660	9660	0
120	20230612	172800	667805190	9660	9660	9660	9660	0
121	20230612	172700	667805190	9660	9660	9660	9660	0
122	20230612	172600	667805190	9660	9660	9660	9660	2748
123	20230612	172500	667805190	9660	9660	9660	9660	0
124	20230612	172400	667805190	9660	9660	9660	9660	0
125	20230612	172300	667805190	9660	9660	9660	9660	0
126	20230612	172200	667805190	9660	9660	9660	9660	0
127	20230612	172100	667805190	9660	9660	9660	9660	0
128	20230612	172000	667805190	9660	9660	9660	9660	0
129	20230612	171900	667805190	9660	9660	9660	9660	0
130	20230612	171800	667805190	9660	9660	9660	9660	0
131	20230612	171700	667805190	9660	9660	9660	9660	0
132	20230612	171600	667805190	9660	9660	9660	9660	0
133	20230612	171500	667805190	9660	9660	9660	9660	0
134	20230612	171400	667805190	9660	9660	9660	9660	0
135	20230612	171300	667805190	9660	9660	9660	9660	0
136	20230612	171200	667805190	9660	9660	9660	9660	0
137	20230612	171100	667805190	9660	9660	9660	9660	0
138	20230612	171000	667805190	9660	9660	9660	9660	0
139	20230612	170900	667805190	9660	9660	9660	9660	0
140	20230612	170800	667805190	9660	9660	9660	9660	0
141	20230612	170700	667805190	9660	9660	9660	9660	0
142	20230612	170600	667805190	9660	9660	9660	9660	0
143	20230612	170500	667805190	9660	9660	9660	9660	0
144	20230612	170400	667805190	9660	9660	9660	9660	0
145	20230612	170300	667805190	9660	9660	9660	9660	0
146	20230612	170200	667805190	9660	9660	9660	9660	0
147	20230612	170100	667805190	9660	9660	9660	9660	0
148	20230612	170000	667805190	9660	9660	9660	9660	0
149	20230612	165900	667805190	9660	9660	9660	9660	0
150	20230612	165800	667805190	9660	9660	9660	9660	0
151	20230612	165700	667805190	9660	9660	9660	9660	0
152	20230612	165600	667805190	9660	9660	9660	9660	2748
153	20230612	165500	667805190	9660	9660	9660	9660	0
154	20230612	165400	667805190	9660	9660	9660	9660	0
155	20230612	165300	667805190	9660	9660	9660	9660	0
156	20230612	165200	667805190	9660	9660	9660	9660	0
157	20230612	165100	667805190	9660	9660	9660	9660	0
158	20230612	165000	667805190	9660	9660	9660	9660	0
159	20230612	164900	667805190	9660	9660	9660	9660	0
160	20230612	164800	667805190	9660	9660	9660	9660	0
161	20230612	164700	667805190	9660	9660	9660	9660	0
162	20230612	164600	667805190	9660	9660	9660	9660	0
163	20230612	164500	667805190	9660	9660	9660	9660	0
164	20230612	164400	667805190	9660	9660	9660	9660	0
165	20230612	164300	667805190	9660	9660	9660	9660	0
166	20230612	164200	667805190	9660	9660	9660	9660	0
167	20230612	164100	667805190	9660	9660	9660	9660	0
168	20230612	164000	667805190	9660	9660	9660	9660	0
169	20230612	163900	667805190	9660	9660	9660	9660	0
170	20230612	163800	667805190	9660	9660	9660	9660	0
171	20230612	163700	667805190	9660	9660	9660	9660	0
172	20230612	163600	667805190	9660	9660	9660	9660	0
173	20230612	163500	667805190	9660	9660	9660	9660	0
174	20230612	163400	667805190	9660	9660	9660	9660	0
175	20230612	163300	667805190	9660	9660	9660	9660	0
176	20230612	163200	667805190	9660	9660	9660	9660	0
177	20230612	163100	667805190	9660	9660	9660	9660	0
178	20230612	163000	667805190	9660	9660	9660	9660	0
179	20230612	162900	667805190	9660	9660	9660	9660	0
180	20230612	162800	667805190	9660	9660	9660	9660	0
181	20230612	162700	667805190	9660	9660	9660	9660	0
182	20230612	162600	667805190	9660	9660	9660	9660	2748
183	20230612	162500	667805190	9660	9660	9660	9660	0
184	20230612	162400	667805190	9660	9660	9660	9660	0
185	20230612	162300	667805190	9660	9660	9660	9660	0
186	20230612	162200	667805190	9660	9660	9660	9660	0
187	20230612	162100	667805190	9660	9660	9660	9660	0
188	20230612	162000	667805190	9660	9660	9660	9660	0
189	20230612	161900	667805190	9660	9660	9660	9660	0
190	20230612	161800	667805190	9660	9660	9660	9660	0
191	20230612	161700	667805190	9660	9660	9660	9660	0
192	20230612	161600	667805190	9660	9660	9660	9660	0
193	20230612	161500	667805190	9660	9660	9660	9660	0
194	20230612	161400	667805190	9660	9660	9660	9660	0
195	20230612	161300	667805190	9660	9660	9660	9660	0
196	20230612	161200	667805190	9660	9660	9660	9660	0
197	20230612	161100	667805190	9660	9660	9660	9660	0
198	20230612	161000	667805190	9660	9660	9660	9660	0
199	20230612	160900	667805190	9660	9660	9660	9660	0
200	20230612	160800	667805190	9660	9660	9660	9660	0
201	20230612	160700	667805190	9660	9660	9660	9660	0
202	20230612	160600	667805190	9660	9660	9660	9660	0
203	20230612	160500	667805190	9660	9660	9660	9660	0
204	20230612	160400	667805190	9660	9660	9660	9660	0
205	20230612	160300	667805190	9660	9660	9660	9660	0
206	20230612	160200	667805190	9660	9660	9660	9660	0
207	20230612	160100	667805190	9660	9660	9660	9660	0
208	20230612	160000	667805190	9660	9660	9660	9660	0
209	20230612	155900	667805190	9660	9660	9660	9660	0
210	20230612	155800	667805190	9660	9660	9660	9660	0
211	20230612	155700	667805190	9660	9660	9660	9660	0
212	20230612	155600	667805190	9660	9660	9660	9660	2748
213	20230612	155500	667805190	9660	9660	9660	9660	0
214	20230612	155400	667805190	9660	9660	9660	9660	0
215	20230612	155300	667805190	9660	9660	9660	9660	0
216	20230612	155200	667805190	9660	9660	9660	9660	0
217	20230612	155100	667805190	9660	9660	9660	9660	0
218	20230612	155000	667805190	9660	9660	9660	9660	0
219	20230612	154900	667805190	9660	9660	9660	9660	0
220	20230612	154800	667805190	9660	9660	9660	9660	0
221	20230612	154700	667805190	9660	9660	9660	9660	0
222	20230612	154600	667805190	9660	9660	9660	9660	0
223	20230612	154500	667805190	9660	9660	9660	9660	0
224	20230612	154400	667805190	9660	9660	9660	9660	0
225	20230612	154300	667805190	9660	9660	9660	9660	0
226	20230612	154200	667805190	9660	9660	9660	9660	0
227	20230612	154100	667805190	9660	9660	9660	9660	0
228	20230612	154000	667805190	9660	9660	9660	9660	0
229	20230612	153900	667805190	9660	9660	9660	9660	0
230	20230612	153800	667805190	9660	9660	9660	9660	0
231	20230612	153700	667805190	9660	9660	9660	9660	0
232	20230612	153600	667805190	9660	9660	9660	9660	0
233	20230612	153500	667805190	9660	9660	9660	9660	0
234	20230612	153400	667805190	9660	9660	9660	9660	0
235	20230612	153300	667805190	9660	9660	9660	9660	0
236	20230612	153200	667805190	9660	9660	9660	9660	0
237	20230612	153100	667805190	9660	9660	9660	9660	0
238	20230612	153000	667805190	9660	9660	9660	9660	2748
239	20230612	152900	641259510	9660	9660	9660	9660	0
240	20230612	152800	641259510	9660	9660	9660	9660	0
241	20230612	152700	641259510	9660	9660	9660	9660	0
242	20230612	152600	641259510	9660	9660	9660	9660	0
243	20230612	152500	641259510	9660	9660	9660	9660	0
244	20230612	152400	641259510	9660	9660	9660	9660	0
245	20230612	152300	641259510	9660	9660	9660	9660	0
246	20230612	152200	641259510	9660	9660	9660	9660	0
247	20230612	152100	641259510	9660	9660	9660	9660	0
248	20230612	152000	641259510	9660	9660	9660	9660	0
249	20230612	151900	641259510	9660	9710	9710	9660	23
250	20230612	151800	641037180	9720	9730	9730	9720	101
251	20230612	151700	640054460	9730	9690	9730	9690	20
252	20230612	151600	639860220	9650	9650	9650	9650	19
253	20230612	151500	639676870	9680	9680	9680	9680	1
254	20230612	151400	639667190	9750	9690	9750	9690	500
255	20230612	151300	634803910	9750	9700	9750	9600	11454
256	20230612	151200	524386580	9710	9720	9720	9710	39
257	20230612	151100	524007510	9720	9720	9720	9720	11
258	20230612	151000	523900590	9720	9720	9720	9720	1
259	20230612	150900	523890870	9800	9800	9800	9800	0
260	20230612	150800	523890870	9800	9800	9800	9800	0
261	20230612	150700	523890870	9800	9800	9800	9800	0
262	20230612	150600	523890870	9800	9800	9800	9800	0
263	20230612	150500	523890870	9800	9800	9800	9800	0
264	20230612	150400	523890870	9800	9800	9800	9800	0
265	20230612	150300	523890870	9800	9800	9800	9800	0
266	20230612	150200	523890870	9800	9800	9800	9800	0
267	20230612	150100	523890870	9800	9800	9800	9800	38
268	20230612	150000	523518470	9710	9780	9780	9710	521
269	20230612	145900	518423160	9780	9780	9780	9780	1
270	20230612	145800	518413380	9800	9800	9800	9800	1
271	20230612	145700	518403580	9800	9800	9800	9800	10
272	20230612	145600	518305580	9710	9710	9710	9710	0
273	20230612	145500	518305580	9710	9690	9810	9690	2181
274	20230612	145400	497059240	9690	9690	9690	9680	205
275	20230612	145300	495074790	9690	9690	9690	9690	0
276	20230612	145200	495074790	9690	9690	9690	9690	50
277	20230612	145100	494590290	9680	9680	9680	9680	6
278	20230612	145000	494532210	9680	9680	9680	9680	119
279	20230612	144900	493380290	9680	9680	9680	9680	0
280	20230612	144800	493380290	9680	9680	9680	9680	0
281	20230612	144700	493380290	9680	9680	9680	9680	0
282	20230612	144600	493380290	9680	9680	9680	9680	71
283	20230612	144500	492693010	9700	9700	9700	9700	0
284	20230612	144400	492693010	9700	9700	9700	9700	2
285	20230612	144300	492673610	9720	9720	9720	9720	0
286	20230612	144200	492673610	9720	9720	9720	9720	0
287	20230612	144100	492673610	9720	9720	9720	9720	185
288	20230612	144000	490875410	9720	9720	9720	9720	306
289	20230612	143900	487901090	9710	9710	9710	9710	99
290	20230612	143800	486939800	9710	9710	9710	9710	0
291	20230612	143700	486939800	9710	9710	9710	9710	1
292	20230612	143600	486930090	9660	9670	9670	9660	500
293	20230612	143500	482099210	9730	9730	9730	9730	0
294	20230612	143400	482099210	9730	9730	9730	9730	0
295	20230612	143300	482099210	9730	9730	9730	9730	1
296	20230612	143200	482089480	9660	9680	9680	9660	317
297	20230612	143100	479021960	9680	9710	9710	9680	420
298	20230612	143000	474949060	9710	9710	9710	9710	68
299	20230612	142900	474288780	9760	9710	9760	9710	61
300	20230612	142800	473696070	9790	9780	9790	9780	128
301	20230612	142700	472443500	9790	9700	9790	9700	1274
302	20230612	142600	460001220	9690	9690	9690	9690	0
303	20230612	142500	460001220	9690	9690	9690	9690	0
304	20230612	142400	460001220	9690	9690	9690	9690	0
305	20230612	142300	460001220	9690	9690	9690	9690	0
306	20230612	142200	460001220	9690	9690	9690	9690	0
307	20230612	142100	460001220	9690	9690	9690	9690	0
308	20230612	142000	460001220	9690	9690	9690	9690	0
309	20230612	141900	460001220	9690	9690	9690	9690	0
310	20230612	141800	460001220	9690	9690	9690	9690	0
311	20230612	141700	460001220	9690	9690	9690	9690	93
312	20230612	141600	459100050	9700	9700	9700	9700	0
313	20230612	141500	459100050	9700	9700	9700	9700	0
314	20230612	141400	459100050	9700	9700	9700	9700	2
315	20230612	141300	459080650	9710	9710	9710	9710	5
316	20230612	141200	459032100	9710	9710	9710	9710	1
317	20230612	141100	459022390	9690	9690	9690	9690	0
318	20230612	141000	459022390	9690	9690	9690	9690	0
319	20230612	140900	459022390	9690	9690	9690	9690	0
320	20230612	140800	459022390	9690	9690	9690	9690	14
321	20230612	140700	458886730	9710	9710	9710	9710	0
322	20230612	140600	458886730	9710	9710	9710	9710	0
323	20230612	140500	458886730	9710	9710	9710	9710	0
324	20230612	140400	458886730	9710	9710	9710	9710	0
325	20230612	140300	458886730	9710	9710	9710	9710	0
326	20230612	140200	458886730	9710	9710	9710	9710	0
327	20230612	140100	458886730	9710	9710	9710	9710	0
328	20230612	140000	458886730	9710	9710	9710	9710	0
329	20230612	135900	458886730	9710	9700	9710	9700	180
330	20230612	135800	457138970	9700	9700	9700	9700	0
331	20230612	135700	457138970	9700	9700	9700	9700	0
332	20230612	135600	457138970	9700	9700	9700	9700	0
333	20230612	135500	457138970	9700	9700	9700	9700	0
334	20230612	135400	457138970	9700	9700	9700	9700	0
335	20230612	135300	457138970	9700	9720	9720	9700	128
336	20230612	135200	455894970	9720	9720	9720	9720	0
337	20230612	135100	455894970	9720	9720	9720	9710	150
338	20230612	135000	454436980	9700	9700	9700	9700	4
339	20230612	134900	454398180	9700	9700	9700	9700	0
340	20230612	134800	454398180	9700	9700	9700	9700	0
341	20230612	134700	454398180	9700	9680	9700	9680	137
342	20230612	134600	453070000	9670	9670	9670	9670	0
343	20230612	134500	453070000	9670	9690	9690	9670	1383
344	20230612	134400	439681840	9700	9700	9700	9700	324
345	20230612	134300	436539040	9730	9730	9730	9730	0
346	20230612	134200	436539040	9730	9730	9730	9730	0
347	20230612	134100	436539040	9730	9730	9730	9730	0
348	20230612	134000	436539040	9730	9730	9730	9730	0
349	20230612	133900	436539040	9730	9730	9730	9730	0
350	20230612	133800	436539040	9730	9730	9730	9730	0
351	20230612	133700	436539040	9730	9730	9730	9730	0
352	20230612	133600	436539040	9730	9730	9730	9730	0
353	20230612	133500	436539040	9730	9730	9730	9730	0
354	20230612	133400	436539040	9730	9730	9730	9730	0
355	20230612	133300	436539040	9730	9730	9730	9730	0
356	20230612	133200	436539040	9730	9720	9730	9720	40
357	20230612	133100	436149900	9700	9700	9700	9700	0
358	20230612	133000	436149900	9700	9700	9700	9700	0
359	20230612	132900	436149900	9700	9700	9700	9700	0
360	20230612	132800	436149900	9700	9700	9700	9700	4
361	20230612	132700	436111100	9720	9720	9720	9720	0
362	20230612	132600	436111100	9720	9710	9720	9710	40
363	20230612	132500	435722510	9700	9700	9700	9700	0
364	20230612	132400	435722510	9700	9700	9700	9700	0
365	20230612	132300	435722510	9700	9700	9700	9700	0
366	20230612	132200	435722510	9700	9700	9700	9700	0
367	20230612	132100	435722510	9700	9690	9700	9690	76
368	20230612	132000	434985350	9700	9700	9700	9690	14
369	20230612	131900	434849590	9700	9700	9700	9700	110
370	20230612	131800	433782590	9740	9740	9740	9740	0
371	20230612	131700	433782590	9740	9740	9740	9740	0
372	20230612	131600	433782590	9740	9740	9740	9740	3
373	20230612	131500	433753370	9740	9740	9740	9740	0
374	20230612	131400	433753370	9740	9740	9740	9740	0
375	20230612	131300	433753370	9740	9680	9740	9680	2
376	20230612	131200	433733950	9670	9670	9670	9670	0
377	20230612	131100	433733950	9670	9670	9670	9670	0
378	20230612	131000	433733950	9670	9670	9670	9670	0
379	20230612	130900	433733950	9670	9670	9670	9670	0
380	20230612	130800	433733950	9670	9670	9670	9670	0
381	20230612	130700	433733950	9670	9670	9670	9670	0
382	20230612	130600	433733950	9670	9670	9670	9670	0
383	20230612	130500	433733950	9670	9670	9670	9670	0
384	20230612	130400	433733950	9670	9670	9670	9670	0
385	20230612	130300	433733950	9670	9670	9780	9670	319
386	20230612	130200	430646140	9660	9660	9660	9660	0
387	20230612	130100	430646140	9660	9660	9660	9660	14
388	20230612	130000	430510900	9680	9680	9680	9680	33
389	20230612	125900	430191460	9680	9670	9680	9670	324
390	20230612	125800	427058370	9680	9680	9680	9680	73
391	20230612	125700	426351730	9680	9680	9680	9680	426
392	20230612	125600	422228050	9680	9680	9680	9680	0
393	20230612	125500	422228050	9680	9680	9680	9680	0
394	20230612	125400	422228050	9680	9680	9680	9680	0
395	20230612	125300	422228050	9680	9680	9680	9680	0
396	20230612	125200	422228050	9680	9680	9680	9680	0
397	20230612	125100	422228050	9680	9680	9680	9680	0
398	20230612	125000	422228050	9680	9680	9680	9680	0
399	20230612	124900	422228050	9680	9680	9680	9680	0
400	20230612	124800	422228050	9680	9680	9680	9680	0
401	20230612	124700	422228050	9680	9680	9680	9680	0
402	20230612	124600	422228050	9680	9680	9680	9680	0
403	20230612	124500	422228050	9680	9680	9680	9680	13
404	20230612	124400	422102210	9680	9680	9680	9680	63
405	20230612	124300	421492370	9680	9680	9680	9680	15
406	20230612	124200	421347170	9680	9680	9680	9680	8
407	20230612	124100	421269730	9680	9680	9680	9680	7
408	20230612	124000	421201970	9700	9700	9700	9700	0
409	20230612	123900	421201970	9700	9700	9700	9700	40
410	20230612	123800	420813970	9700	9700	9700	9700	0
411	20230612	123700	420813970	9700	9700	9700	9700	0
412	20230612	123600	420813970	9700	9700	9700	9700	0
413	20230612	123500	420813970	9700	9700	9700	9700	0
414	20230612	123400	420813970	9700	9700	9700	9700	0
415	20230612	123300	420813970	9700	9700	9700	9700	0
416	20230612	123200	420813970	9700	9700	9700	9700	0
417	20230612	123100	420813970	9700	9700	9700	9700	0
418	20230612	123000	420813970	9700	9700	9700	9700	100
419	20230612	122900	419843970	9690	9690	9690	9690	167
420	20230612	122800	418225740	9700	9700	9700	9700	0
421	20230612	122700	418225740	9700	9700	9700	9700	0
422	20230612	122600	418225740	9700	9700	9700	9700	0
423	20230612	122500	418225740	9700	9700	9700	9700	0
424	20230612	122400	418225740	9700	9700	9700	9700	0
425	20230612	122300	418225740	9700	9700	9700	9700	69
426	20230612	122200	417556440	9700	9700	9700	9700	30
427	20230612	122100	417265440	9700	9700	9700	9700	0
428	20230612	122000	417265440	9700	9700	9700	9700	1
429	20230612	121900	417255740	9700	9700	9700	9700	0
430	20230612	121800	417255740	9700	9700	9700	9700	0
431	20230612	121700	417255740	9700	9710	9710	9700	147
432	20230612	121600	415828410	9710	9710	9710	9710	0
433	20230612	121500	415828410	9710	9710	9710	9710	0
434	20230612	121400	415828410	9710	9710	9710	9710	0
435	20230612	121300	415828410	9710	9710	9710	9710	0
436	20230612	121200	415828410	9710	9710	9710	9710	18
437	20230612	121100	415653630	9730	9730	9730	9730	105
438	20230612	121000	414631980	9770	9770	9770	9770	0
439	20230612	120900	414631980	9770	9770	9770	9770	0
440	20230612	120800	414631980	9770	9770	9770	9770	1
441	20230612	120700	414622210	9770	9770	9770	9770	1
442	20230612	120600	414612440	9770	9770	9770	9770	0
443	20230612	120500	414612440	9770	9770	9770	9770	0
444	20230612	120400	414612440	9770	9770	9770	9770	0
445	20230612	120300	414612440	9770	9770	9770	9770	0
446	20230612	120200	414612440	9770	9770	9770	9770	0
447	20230612	120100	414612440	9770	9770	9770	9770	20
448	20230612	120000	414417040	9770	9770	9770	9770	1
449	20230612	115900	414407270	9770	9750	9770	9750	32
450	20230612	115800	414095250	9760	9760	9760	9760	0
451	20230612	115700	414095250	9760	9760	9760	9760	0
452	20230612	115600	414095250	9760	9760	9760	9760	0
453	20230612	115500	414095250	9760	9760	9760	9760	0
454	20230612	115400	414095250	9760	9760	9760	9760	0
455	20230612	115300	414095250	9760	9760	9760	9760	0
456	20230612	115200	414095250	9760	9760	9760	9760	0
457	20230612	115100	414095250	9760	9760	9760	9760	0
458	20230612	115000	414095250	9760	9760	9760	9760	0
459	20230612	114900	414095250	9760	9760	9760	9760	0
460	20230612	114800	414095250	9760	9760	9760	9760	0
461	20230612	114700	414095250	9760	9760	9760	9760	300
462	20230612	114600	411167250	9770	9770	9770	9770	0
463	20230612	114500	411167250	9770	9770	9770	9770	0
464	20230612	114400	411167250	9770	9770	9770	9770	0
465	20230612	114300	411167250	9770	9770	9770	9770	0
466	20230612	114200	411167250	9770	9770	9770	9770	16
467	20230612	114100	411010930	9800	9730	9800	9730	2000
468	20230612	114000	391435630	9660	9660	9660	9660	0
469	20230612	113900	391435630	9660	9660	9660	9660	0
470	20230612	113800	391435630	9660	9660	9660	9660	0
471	20230612	113700	391435630	9660	9660	9660	9660	0
472	20230612	113600	391435630	9660	9660	9660	9660	0
473	20230612	113500	391435630	9660	9660	9660	9660	0
474	20230612	113400	391435630	9660	9660	9660	9660	0
475	20230612	113300	391435630	9660	9660	9660	9660	0
476	20230612	113200	391435630	9660	9660	9660	9660	0
477	20230612	113100	391435630	9660	9660	9660	9660	500
478	20230612	113000	386605630	9660	9680	9680	9660	1365
479	20230612	112900	373415830	9690	9740	9740	9690	723
480	20230612	112800	366391620	9800	9800	9800	9800	0
481	20230612	112700	366391620	9800	9800	9800	9800	0
482	20230612	112600	366391620	9800	9800	9800	9800	10
483	20230612	112500	366293620	9800	9780	9800	9780	40
484	20230612	112400	365902340	9780	9760	9780	9760	10
485	20230612	112300	365804660	9800	9800	9800	9800	0
486	20230612	112200	365804660	9800	9800	9800	9800	0
487	20230612	112100	365804660	9800	9720	9800	9720	150
488	20230612	112000	364345030	9720	9720	9720	9720	15
489	20230612	111900	364199230	9720	9720	9720	9720	198
490	20230612	111800	362274670	9720	9720	9720	9720	0
491	20230612	111700	362274670	9720	9720	9720	9720	0
492	20230612	111600	362274670	9720	9720	9720	9720	100
493	20230612	111500	361302670	9720	9720	9720	9720	0
494	20230612	111400	361302670	9720	9720	9720	9720	440
495	20230612	111300	357025870	9790	9790	9790	9790	0
496	20230612	111200	357025870	9790	9790	9790	9790	0
497	20230612	111100	357025870	9790	9790	9790	9790	0
498	20230612	111000	357025870	9790	9790	9790	9790	0
499	20230612	110900	357025870	9790	9790	9790	9790	0
500	20230612	110800	357025870	9790	9790	9790	9790	0
501	20230612	110700	357025870	9790	9790	9790	9790	0
502	20230612	110600	357025870	9790	9790	9790	9790	0
503	20230612	110500	357025870	9790	9790	9790	9790	0
504	20230612	110400	357025870	9790	9790	9790	9790	3
505	20230612	110300	356996500	9800	9790	9800	9770	269
506	20230612	110200	354363330	9790	9770	9790	9700	367
507	20230612	110100	350791540	9770	9770	9770	9770	100
508	20230612	110000	349814540	9770	9740	9770	9700	54
509	20230612	105900	349287420	9730	9740	9740	9730	512
510	20230612	105800	344302270	9770	9770	9770	9770	12
511	20230612	105700	344185030	9730	9730	9730	9730	830
512	20230612	105600	336109130	9730	9730	9730	9730	0
513	20230612	105500	336109130	9730	9730	9730	9730	2
514	20230612	105400	336089670	9730	9730	9730	9730	0
515	20230612	105300	336089670	9730	9710	9730	9710	500
516	20230612	105200	331225290	9710	9690	9710	9690	400
517	20230612	105100	327345070	9690	9690	9690	9690	0
518	20230612	105000	327345070	9690	9690	9690	9690	0
519	20230612	104900	327345070	9690	9690	9690	9690	0
520	20230612	104800	327345070	9690	9690	9690	9690	0
521	20230612	104700	327345070	9690	9690	9690	9690	2
522	20230612	104600	327325690	9700	9700	9700	9700	0
523	20230612	104500	327325690	9700	9700	9700	9700	0
524	20230612	104400	327325690	9700	9700	9700	9700	0
525	20230612	104300	327325690	9700	9700	9700	9700	3
526	20230612	104200	327296590	9700	9700	9700	9700	0
527	20230612	104100	327296590	9700	9700	9700	9700	0
528	20230612	104000	327296590	9700	9700	9700	9700	1
529	20230612	103900	327286890	9700	9670	9700	9670	6
530	20230612	103800	327228840	9700	9700	9700	9700	0
531	20230612	103700	327228840	9700	9700	9700	9700	0
532	20230612	103600	327228840	9700	9700	9700	9700	0
533	20230612	103500	327228840	9700	9670	9700	9670	64
534	20230612	103400	326608740	9670	9670	9670	9670	183
535	20230612	103300	324839130	9680	9680	9680	9680	20
536	20230612	103200	324645530	9690	9690	9690	9690	0
537	20230612	103100	324645530	9690	9690	9690	9690	0
538	20230612	103000	324645530	9690	9690	9690	9690	3
539	20230612	102900	324616460	9680	9680	9680	9680	13
540	20230612	102800	324490620	9680	9680	9680	9680	0
541	20230612	102700	324490620	9680	9680	9680	9680	0
542	20230612	102600	324490620	9680	9680	9680	9680	2
543	20230612	102500	324471260	9680	9680	9680	9680	0
544	20230612	102400	324471260	9680	9690	9690	9680	4
545	20230612	102300	324432520	9710	9680	9710	9680	831
546	20230612	102200	316385350	9680	9690	9690	9680	272
547	20230612	102100	313752300	9680	9680	9680	9680	0
548	20230612	102000	313752300	9680	9680	9680	9680	0
549	20230612	101900	313752300	9680	9680	9680	9680	0
550	20230612	101800	313752300	9680	9680	9680	9680	0
551	20230612	101700	313752300	9680	9690	9690	9670	816
552	20230612	101600	305853430	9710	9710	9710	9710	0
553	20230612	101500	305853430	9710	9710	9710	9710	0
554	20230612	101400	305853430	9710	9710	9720	9710	545
555	20230612	101300	300560030	9710	9710	9710	9710	425
556	20230612	101200	296433280	9710	9710	9710	9710	192
557	20230612	101100	294568960	9710	9710	9710	9710	0
558	20230612	101000	294568960	9710	9710	9710	9710	0
559	20230612	100900	294568960	9710	9710	9710	9710	0
560	20230612	100800	294568960	9710	9710	9710	9710	0
561	20230612	100700	294568960	9710	9710	9710	9710	0
562	20230612	100600	294568960	9710	9700	9710	9700	2
563	20230612	100500	294549550	9650	9650	9650	9650	56
564	20230612	100400	294009150	9650	9670	9670	9650	108
565	20230612	100300	292966790	9670	9670	9670	9670	0
566	20230612	100200	292966790	9670	9670	9670	9670	0
567	20230612	100100	292966790	9670	9670	9670	9670	111
568	20230612	100000	291893420	9690	9690	9690	9690	0
569	20230612	095900	291893420	9690	9690	9690	9690	10
570	20230612	095800	291796520	9690	9690	9690	9690	10
571	20230612	095700	291699620	9700	9700	9700	9700	201
572	20230612	095600	289749920	9700	9670	9700	9670	58
573	20230612	095500	289188920	9640	9630	9640	9630	79
574	20230612	095400	288427650	9630	9630	9630	9630	715
575	20230612	095300	281542200	9620	9610	9620	9610	305
576	20230612	095200	278611100	9610	9610	9610	9610	0
577	20230612	095100	278611100	9610	9610	9610	9610	20
578	20230612	095000	278418900	9610	9610	9610	9610	120
579	20230612	094900	277265700	9670	9670	9670	9670	0
580	20230612	094800	277265700	9670	9670	9670	9670	0
581	20230612	094700	277265700	9670	9670	9670	9670	0
582	20230612	094600	277265700	9670	9670	9670	9670	10
583	20230612	094500	277169000	9670	9670	9670	9670	50
584	20230612	094400	276685500	9670	9670	9670	9670	51
585	20230612	094300	276192330	9670	9670	9670	9670	34
586	20230612	094200	275863550	9670	9660	9670	9660	103
587	20230612	094100	274868420	9650	9610	9650	9610	528
588	20230612	094000	269774540	9610	9640	9650	9610	295
589	20230612	093900	266932990	9600	9600	9600	9600	0
590	20230612	093800	266932990	9600	9630	9630	9600	5219
591	20230612	093700	216784270	9660	9660	9660	9660	112
592	20230612	093600	215702350	9660	9660	9660	9660	0
593	20230612	093500	215702350	9660	9660	9660	9660	403
594	20230612	093400	211809370	9670	9670	9670	9670	0
595	20230612	093300	211809370	9670	9670	9670	9670	0
596	20230612	093200	211809370	9670	9670	9670	9670	0
597	20230612	093100	211809370	9670	9650	9670	9650	394
598	20230612	093000	207999860	9660	9660	9660	9660	12
599	20230612	092900	207883940	9590	9610	9610	9590	3338
600	20230612	092800	175819570	9610	9690	9690	9610	571
601	20230612	092700	170323250	9710	9700	9710	9700	111
602	20230612	092600	169245500	9640	9750	9750	9640	3100
603	20230612	092500	139338150	9710	9710	9710	9710	500
604	20230612	092400	134483150	9770	9770	9770	9770	0
605	20230612	092300	134483150	9770	9770	9770	9770	0
606	20230612	092200	134483150	9770	9770	9770	9770	0
607	20230612	092100	134483150	9770	9770	9770	9770	20
608	20230612	092000	134287750	9780	9780	9780	9780	0
609	20230612	091900	134287750	9780	9690	9780	9650	1088
610	20230612	091800	123756020	9690	9690	9690	9690	165
611	20230612	091700	122157170	9680	9760	9760	9680	209
612	20230612	091600	120126150	9740	9760	9760	9740	145
613	20230612	091500	118712950	9760	9760	9760	9760	0
614	20230612	091400	118712950	9760	9770	9770	9760	184
615	20230612	091300	116916110	9760	9740	9760	9740	203
616	20230612	091200	114936030	9730	9730	9730	9730	7
617	20230612	091100	114867920	9670	9670	9670	9670	0
618	20230612	091000	114867920	9670	9670	9670	9670	30
619	20230612	090900	114577820	9670	9670	9670	9670	1
620	20230612	090800	114568150	9660	9770	9770	9650	2293
621	20230612	090700	92366270	9790	9790	9790	9790	0
622	20230612	090600	92366270	9790	9790	9790	9790	11
623	20230612	090500	92258580	9790	9820	9820	9790	125
624	20230612	090400	91031430	9820	9820	9820	9820	101
625	20230612	090300	90039610	9760	9760	9830	9760	1741
626	20230612	090200	72996510	9810	9820	9820	9760	1260
627	20230612	090100	60638910	9820	9740	9820	9740	28
628	20230612	090000	60364510	9820	9890	9890	9490	5900