KissMeData/024060/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200500	275512400	5660	5660	5660	5660	3999
3	20230612	200400	275512400	5660	5660	5660	5660	0
4	20230612	200300	275512400	5660	5660	5660	5660	0
5	20230612	200200	275512400	5660	5660	5660	5660	0
6	20230612	200100	275512400	5660	5660	5660	5660	0
7	20230612	200000	275512400	5660	5660	5660	5660	0
8	20230612	195900	275512400	5660	5660	5660	5660	0
9	20230612	195800	275512400	5660	5660	5660	5660	0
10	20230612	195700	275512400	5660	5660	5660	5660	0
11	20230612	195600	275512400	5660	5660	5660	5660	0
12	20230612	195500	275512400	5660	5660	5660	5660	0
13	20230612	195400	275512400	5660	5660	5660	5660	0
14	20230612	195300	275512400	5660	5660	5660	5660	0
15	20230612	195200	275512400	5660	5660	5660	5660	0
16	20230612	195100	275512400	5660	5660	5660	5660	0
17	20230612	195000	275512400	5660	5660	5660	5660	0
18	20230612	194900	275512400	5660	5660	5660	5660	0
19	20230612	194800	275512400	5660	5660	5660	5660	0
20	20230612	194700	275512400	5660	5660	5660	5660	0
21	20230612	194600	275512400	5660	5660	5660	5660	0
22	20230612	194500	275512400	5660	5660	5660	5660	0
23	20230612	194400	275512400	5660	5660	5660	5660	0
24	20230612	194300	275512400	5660	5660	5660	5660	0
25	20230612	194200	275512400	5660	5660	5660	5660	0
26	20230612	194100	275512400	5660	5660	5660	5660	0
27	20230612	194000	275512400	5660	5660	5660	5660	0
28	20230612	193900	275512400	5660	5660	5660	5660	0
29	20230612	193800	275512400	5660	5660	5660	5660	0
30	20230612	193700	275512400	5660	5660	5660	5660	0
31	20230612	193600	275512400	5660	5660	5660	5660	0
32	20230612	193500	275512400	5660	5660	5660	5660	3999
33	20230612	193400	275512400	5660	5660	5660	5660	0
34	20230612	193300	275512400	5660	5660	5660	5660	0
35	20230612	193200	275512400	5660	5660	5660	5660	0
36	20230612	193100	275512400	5660	5660	5660	5660	0
37	20230612	193000	275512400	5660	5660	5660	5660	0
38	20230612	192900	275512400	5660	5660	5660	5660	0
39	20230612	192800	275512400	5660	5660	5660	5660	0
40	20230612	192700	275512400	5660	5660	5660	5660	0
41	20230612	192600	275512400	5660	5660	5660	5660	0
42	20230612	192500	275512400	5660	5660	5660	5660	0
43	20230612	192400	275512400	5660	5660	5660	5660	0
44	20230612	192300	275512400	5660	5660	5660	5660	0
45	20230612	192200	275512400	5660	5660	5660	5660	0
46	20230612	192100	275512400	5660	5660	5660	5660	0
47	20230612	192000	275512400	5660	5660	5660	5660	0
48	20230612	191900	275512400	5660	5660	5660	5660	0
49	20230612	191800	275512400	5660	5660	5660	5660	0
50	20230612	191700	275512400	5660	5660	5660	5660	0
51	20230612	191600	275512400	5660	5660	5660	5660	0
52	20230612	191500	275512400	5660	5660	5660	5660	0
53	20230612	191400	275512400	5660	5660	5660	5660	0
54	20230612	191300	275512400	5660	5660	5660	5660	0
55	20230612	191200	275512400	5660	5660	5660	5660	0
56	20230612	191100	275512400	5660	5660	5660	5660	0
57	20230612	191000	275512400	5660	5660	5660	5660	0
58	20230612	190900	275512400	5660	5660	5660	5660	0
59	20230612	190800	275512400	5660	5660	5660	5660	0
60	20230612	190700	275512400	5660	5660	5660	5660	0
61	20230612	190600	275512400	5660	5660	5660	5660	0
62	20230612	190500	275512400	5660	5660	5660	5660	3999
63	20230612	190400	275512400	5660	5660	5660	5660	0
64	20230612	190300	275512400	5660	5660	5660	5660	0
65	20230612	190200	275512400	5660	5660	5660	5660	0
66	20230612	190100	275512400	5660	5660	5660	5660	0
67	20230612	190000	275512400	5660	5660	5660	5660	0
68	20230612	185900	275512400	5660	5660	5660	5660	0
69	20230612	185800	275512400	5660	5660	5660	5660	0
70	20230612	185700	275512400	5660	5660	5660	5660	0
71	20230612	185600	275512400	5660	5660	5660	5660	0
72	20230612	185500	275512400	5660	5660	5660	5660	0
73	20230612	185400	275512400	5660	5660	5660	5660	0
74	20230612	185300	275512400	5660	5660	5660	5660	0
75	20230612	185200	275512400	5660	5660	5660	5660	0
76	20230612	185100	275512400	5660	5660	5660	5660	0
77	20230612	185000	275512400	5660	5660	5660	5660	0
78	20230612	184900	275512400	5660	5660	5660	5660	0
79	20230612	184800	275512400	5660	5660	5660	5660	0
80	20230612	184700	275512400	5660	5660	5660	5660	0
81	20230612	184600	275512400	5660	5660	5660	5660	0
82	20230612	184500	275512400	5660	5660	5660	5660	0
83	20230612	184400	275512400	5660	5660	5660	5660	0
84	20230612	184300	275512400	5660	5660	5660	5660	0
85	20230612	184200	275512400	5660	5660	5660	5660	0
86	20230612	184100	275512400	5660	5660	5660	5660	0
87	20230612	184000	275512400	5660	5660	5660	5660	0
88	20230612	183900	275512400	5660	5660	5660	5660	0
89	20230612	183800	275512400	5660	5660	5660	5660	0
90	20230612	183700	275512400	5660	5660	5660	5660	0
91	20230612	183600	275512400	5660	5660	5660	5660	0
92	20230612	183500	275512400	5660	5660	5660	5660	3999
93	20230612	183400	275512400	5660	5660	5660	5660	0
94	20230612	183300	275512400	5660	5660	5660	5660	0
95	20230612	183200	275512400	5660	5660	5660	5660	0
96	20230612	183100	275512400	5660	5660	5660	5660	0
97	20230612	183000	275512400	5660	5660	5660	5660	0
98	20230612	182900	275512400	5660	5660	5660	5660	0
99	20230612	182800	275512400	5660	5660	5660	5660	0
100	20230612	182700	275512400	5660	5660	5660	5660	0
101	20230612	182600	275512400	5660	5660	5660	5660	0
102	20230612	182500	275512400	5660	5660	5660	5660	0
103	20230612	182400	275512400	5660	5660	5660	5660	0
104	20230612	182300	275512400	5660	5660	5660	5660	0
105	20230612	182200	275512400	5660	5660	5660	5660	0
106	20230612	182100	275512400	5660	5660	5660	5660	0
107	20230612	182000	275512400	5660	5660	5660	5660	0
108	20230612	181900	275512400	5660	5660	5660	5660	0
109	20230612	181800	275512400	5660	5660	5660	5660	0
110	20230612	181700	275512400	5660	5660	5660	5660	0
111	20230612	181600	275512400	5660	5660	5660	5660	0
112	20230612	181500	275512400	5660	5660	5660	5660	0
113	20230612	181400	275512400	5660	5660	5660	5660	0
114	20230612	181300	275512400	5660	5660	5660	5660	0
115	20230612	181200	275512400	5660	5660	5660	5660	0
116	20230612	181100	275512400	5660	5660	5660	5660	0
117	20230612	181000	275512400	5660	5660	5660	5660	0
118	20230612	180900	275512400	5660	5660	5660	5660	0
119	20230612	180800	275512400	5660	5660	5660	5660	0
120	20230612	180700	275512400	5660	5660	5660	5660	0
121	20230612	180600	275512400	5660	5660	5660	5660	0
122	20230612	180500	275512400	5660	5660	5660	5660	3999
123	20230612	180400	275512400	5660	5660	5660	5660	0
124	20230612	180300	275512400	5660	5660	5660	5660	0
125	20230612	180200	275512400	5660	5660	5660	5660	0
126	20230612	180100	275512400	5660	5660	5660	5660	0
127	20230612	180000	275512400	5660	5660	5660	5660	0
128	20230612	175900	275512400	5660	5660	5660	5660	0
129	20230612	175800	275512400	5660	5660	5660	5660	0
130	20230612	175700	275512400	5660	5660	5660	5660	0
131	20230612	175600	275512400	5660	5660	5660	5660	0
132	20230612	175500	275512400	5660	5660	5660	5660	0
133	20230612	175400	275512400	5660	5660	5660	5660	0
134	20230612	175300	275512400	5660	5660	5660	5660	0
135	20230612	175200	275512400	5660	5660	5660	5660	0
136	20230612	175100	275512400	5660	5660	5660	5660	0
137	20230612	175000	275512400	5660	5660	5660	5660	0
138	20230612	174900	275512400	5660	5660	5660	5660	0
139	20230612	174800	275512400	5660	5660	5660	5660	0
140	20230612	174700	275512400	5660	5660	5660	5660	0
141	20230612	174600	275512400	5660	5660	5660	5660	0
142	20230612	174500	275512400	5660	5660	5660	5660	0
143	20230612	174400	275512400	5660	5660	5660	5660	0
144	20230612	174300	275512400	5660	5660	5660	5660	0
145	20230612	174200	275512400	5660	5660	5660	5660	0
146	20230612	174100	275512400	5660	5660	5660	5660	0
147	20230612	174000	275512400	5660	5660	5660	5660	0
148	20230612	173900	275512400	5660	5660	5660	5660	0
149	20230612	173800	275512400	5660	5660	5660	5660	0
150	20230612	173700	275512400	5660	5660	5660	5660	0
151	20230612	173600	275512400	5660	5660	5660	5660	0
152	20230612	173500	275512400	5660	5660	5660	5660	3999
153	20230612	173400	275512400	5660	5660	5660	5660	0
154	20230612	173300	275512400	5660	5660	5660	5660	0
155	20230612	173200	275512400	5660	5660	5660	5660	0
156	20230612	173100	275512400	5660	5660	5660	5660	0
157	20230612	173000	275512400	5660	5660	5660	5660	0
158	20230612	172900	275512400	5660	5660	5660	5660	0
159	20230612	172800	275512400	5660	5660	5660	5660	0
160	20230612	172700	275512400	5660	5660	5660	5660	0
161	20230612	172600	275512400	5660	5660	5660	5660	0
162	20230612	172500	275512400	5660	5660	5660	5660	0
163	20230612	172400	275512400	5660	5660	5660	5660	0
164	20230612	172300	275512400	5660	5660	5660	5660	0
165	20230612	172200	275512400	5660	5660	5660	5660	0
166	20230612	172100	275512400	5660	5660	5660	5660	0
167	20230612	172000	275512400	5660	5660	5660	5660	0
168	20230612	171900	275512400	5660	5660	5660	5660	0
169	20230612	171800	275512400	5660	5660	5660	5660	0
170	20230612	171700	275512400	5660	5660	5660	5660	0
171	20230612	171600	275512400	5660	5660	5660	5660	0
172	20230612	171500	275512400	5660	5660	5660	5660	0
173	20230612	171400	275512400	5660	5660	5660	5660	0
174	20230612	171300	275512400	5660	5660	5660	5660	0
175	20230612	171200	275512400	5660	5660	5660	5660	0
176	20230612	171100	275512400	5660	5660	5660	5660	0
177	20230612	171000	275512400	5660	5660	5660	5660	0
178	20230612	170900	275512400	5660	5660	5660	5660	0
179	20230612	170800	275512400	5660	5660	5660	5660	0
180	20230612	170700	275512400	5660	5660	5660	5660	0
181	20230612	170600	275512400	5660	5660	5660	5660	0
182	20230612	170500	275512400	5660	5660	5660	5660	3999
183	20230612	170400	275512400	5660	5660	5660	5660	0
184	20230612	170300	275512400	5660	5660	5660	5660	0
185	20230612	170200	275512400	5660	5660	5660	5660	0
186	20230612	170100	275512400	5660	5660	5660	5660	0
187	20230612	170000	275512400	5660	5660	5660	5660	0
188	20230612	165900	275512400	5660	5660	5660	5660	0
189	20230612	165800	275512400	5660	5660	5660	5660	0
190	20230612	165700	275512400	5660	5660	5660	5660	0
191	20230612	165600	275512400	5660	5660	5660	5660	0
192	20230612	165500	275512400	5660	5660	5660	5660	0
193	20230612	165400	275512400	5660	5660	5660	5660	0
194	20230612	165300	275512400	5660	5660	5660	5660	0
195	20230612	165200	275512400	5660	5660	5660	5660	0
196	20230612	165100	275512400	5660	5660	5660	5660	0
197	20230612	165000	275512400	5660	5660	5660	5660	0
198	20230612	164900	275512400	5660	5660	5660	5660	0
199	20230612	164800	275512400	5660	5660	5660	5660	0
200	20230612	164700	275512400	5660	5660	5660	5660	0
201	20230612	164600	275512400	5660	5660	5660	5660	0
202	20230612	164500	275512400	5660	5660	5660	5660	0
203	20230612	164400	275512400	5660	5660	5660	5660	0
204	20230612	164300	275512400	5660	5660	5660	5660	0
205	20230612	164200	275512400	5660	5660	5660	5660	0
206	20230612	164100	275512400	5660	5660	5660	5660	0
207	20230612	164000	275512400	5660	5660	5660	5660	0
208	20230612	163900	275512400	5660	5660	5660	5660	0
209	20230612	163800	275512400	5660	5660	5660	5660	0
210	20230612	163700	275512400	5660	5660	5660	5660	0
211	20230612	163600	275512400	5660	5660	5660	5660	0
212	20230612	163500	275512400	5660	5660	5660	5660	3999
213	20230612	163400	275512400	5660	5660	5660	5660	0
214	20230612	163300	275512400	5660	5660	5660	5660	0
215	20230612	163200	275512400	5660	5660	5660	5660	0
216	20230612	163100	275512400	5660	5660	5660	5660	0
217	20230612	163000	275512400	5660	5660	5660	5660	0
218	20230612	162900	275512400	5660	5660	5660	5660	0
219	20230612	162800	275512400	5660	5660	5660	5660	0
220	20230612	162700	275512400	5660	5660	5660	5660	0
221	20230612	162600	275512400	5660	5660	5660	5660	0
222	20230612	162500	275512400	5660	5660	5660	5660	0
223	20230612	162400	275512400	5660	5660	5660	5660	0
224	20230612	162300	275512400	5660	5660	5660	5660	0
225	20230612	162200	275512400	5660	5660	5660	5660	0
226	20230612	162100	275512400	5660	5660	5660	5660	0
227	20230612	162000	275512400	5660	5660	5660	5660	0
228	20230612	161900	275512400	5660	5660	5660	5660	0
229	20230612	161800	275512400	5660	5660	5660	5660	0
230	20230612	161700	275512400	5660	5660	5660	5660	0
231	20230612	161600	275512400	5660	5660	5660	5660	0
232	20230612	161500	275512400	5660	5660	5660	5660	0
233	20230612	161400	275512400	5660	5660	5660	5660	0
234	20230612	161300	275512400	5660	5660	5660	5660	0
235	20230612	161200	275512400	5660	5660	5660	5660	0
236	20230612	161100	275512400	5660	5660	5660	5660	0
237	20230612	161000	275512400	5660	5660	5660	5660	0
238	20230612	160900	275512400	5660	5660	5660	5660	0
239	20230612	160800	275512400	5660	5660	5660	5660	0
240	20230612	160700	275512400	5660	5660	5660	5660	0
241	20230612	160600	275512400	5660	5660	5660	5660	0
242	20230612	160500	275512400	5660	5660	5660	5660	3999
243	20230612	160400	275512400	5660	5660	5660	5660	0
244	20230612	160300	275512400	5660	5660	5660	5660	0
245	20230612	160200	275512400	5660	5660	5660	5660	0
246	20230612	160100	275512400	5660	5660	5660	5660	0
247	20230612	160000	275512400	5660	5660	5660	5660	0
248	20230612	155900	275512400	5660	5660	5660	5660	0
249	20230612	155800	275512400	5660	5660	5660	5660	0
250	20230612	155700	275512400	5660	5660	5660	5660	0
251	20230612	155600	275512400	5660	5660	5660	5660	0
252	20230612	155500	275512400	5660	5660	5660	5660	0
253	20230612	155400	275512400	5660	5660	5660	5660	0
254	20230612	155300	275512400	5660	5660	5660	5660	0
255	20230612	155200	275512400	5660	5660	5660	5660	0
256	20230612	155100	275512400	5660	5660	5660	5660	0
257	20230612	155000	275512400	5660	5660	5660	5660	0
258	20230612	154900	275512400	5660	5660	5660	5660	0
259	20230612	154800	275512400	5660	5660	5660	5660	0
260	20230612	154700	275512400	5660	5660	5660	5660	0
261	20230612	154600	275512400	5660	5660	5660	5660	0
262	20230612	154500	275512400	5660	5660	5660	5660	0
263	20230612	154400	275512400	5660	5660	5660	5660	0
264	20230612	154300	275512400	5660	5660	5660	5660	0
265	20230612	154200	275512400	5660	5660	5660	5660	0
266	20230612	154100	275512400	5660	5660	5660	5660	0
267	20230612	154000	275512400	5660	5660	5660	5660	0
268	20230612	153900	275512400	5660	5660	5660	5660	0
269	20230612	153800	275512400	5660	5660	5660	5660	0
270	20230612	153700	275512400	5660	5660	5660	5660	0
271	20230612	153600	275512400	5660	5660	5660	5660	0
272	20230612	153500	275512400	5660	5660	5660	5660	3999
273	20230612	153400	275512400	5660	5660	5660	5660	0
274	20230612	153300	275512400	5660	5660	5660	5660	0
275	20230612	153200	275512400	5660	5660	5660	5660	0
276	20230612	153100	275512400	5660	5660	5660	5660	0
277	20230612	153000	275512400	5660	5660	5660	5660	3999
278	20230612	152900	252878060	5670	5670	5670	5670	0
279	20230612	152800	252878060	5670	5670	5670	5670	0
280	20230612	152700	252878060	5670	5670	5670	5670	0
281	20230612	152600	252878060	5670	5670	5670	5670	0
282	20230612	152500	252878060	5670	5670	5670	5670	0
283	20230612	152400	252878060	5670	5670	5670	5670	0
284	20230612	152300	252878060	5670	5670	5670	5670	0
285	20230612	152200	252878060	5670	5670	5670	5670	0
286	20230612	152100	252878060	5670	5670	5670	5670	0
287	20230612	152000	252878060	5670	5670	5670	5670	0
288	20230612	151900	252878060	5670	5660	5680	5660	386
289	20230612	151800	250690280	5660	5660	5660	5660	98
290	20230612	151700	250135600	5660	5660	5660	5660	1162
291	20230612	151600	243558680	5660	5670	5670	5660	1427
292	20230612	151500	235481850	5660	5660	5660	5660	0
293	20230612	151400	235481850	5660	5660	5660	5660	84
294	20230612	151300	235006410	5660	5660	5660	5660	0
295	20230612	151200	235006410	5660	5660	5660	5660	1
296	20230612	151100	235000750	5660	5660	5660	5660	0
297	20230612	151000	235000750	5660	5660	5660	5660	0
298	20230612	150900	235000750	5660	5660	5660	5660	5
299	20230612	150800	234972450	5680	5680	5680	5680	0
300	20230612	150700	234972450	5680	5660	5680	5660	460
301	20230612	150600	232368830	5660	5660	5660	5660	1147
302	20230612	150500	225876810	5670	5660	5670	5660	369
303	20230612	150400	223785950	5660	5670	5670	5660	3133
304	20230612	150300	206045330	5680	5680	5680	5680	0
305	20230612	150200	206045330	5680	5680	5680	5680	1
306	20230612	150100	206039650	5680	5680	5680	5680	0
307	20230612	150000	206039650	5680	5680	5680	5680	0
308	20230612	145900	206039650	5680	5680	5680	5680	0
309	20230612	145800	206039650	5680	5680	5680	5680	0
310	20230612	145700	206039650	5680	5680	5680	5680	0
311	20230612	145600	206039650	5680	5680	5680	5680	1
312	20230612	145500	206033970	5680	5680	5680	5680	0
313	20230612	145400	206033970	5680	5680	5680	5680	0
314	20230612	145300	206033970	5680	5680	5680	5680	0
315	20230612	145200	206033970	5680	5680	5680	5680	10
316	20230612	145100	205977170	5670	5670	5670	5670	0
317	20230612	145000	205977170	5670	5670	5670	5670	0
318	20230612	144900	205977170	5670	5670	5670	5670	0
319	20230612	144800	205977170	5670	5670	5670	5670	0
320	20230612	144700	205977170	5670	5670	5670	5670	0
321	20230612	144600	205977170	5670	5670	5670	5670	0
322	20230612	144500	205977170	5670	5670	5670	5670	0
323	20230612	144400	205977170	5670	5670	5670	5670	239
324	20230612	144300	204622040	5670	5670	5670	5670	0
325	20230612	144200	204622040	5670	5680	5680	5670	791
326	20230612	144100	200135270	5680	5680	5680	5680	0
327	20230612	144000	200135270	5680	5680	5680	5680	10
328	20230612	143900	200078470	5680	5680	5680	5680	554
329	20230612	143800	196931750	5660	5660	5660	5660	0
330	20230612	143700	196931750	5660	5660	5660	5660	0
331	20230612	143600	196931750	5660	5660	5660	5660	0
332	20230612	143500	196931750	5660	5660	5660	5660	0
333	20230612	143400	196931750	5660	5660	5660	5660	0
334	20230612	143300	196931750	5660	5660	5660	5660	0
335	20230612	143200	196931750	5660	5660	5660	5660	145
336	20230612	143100	196111050	5660	5660	5660	5660	0
337	20230612	143000	196111050	5660	5660	5660	5660	0
338	20230612	142900	196111050	5660	5660	5660	5660	500
339	20230612	142800	193281050	5660	5660	5660	5660	0
340	20230612	142700	193281050	5660	5660	5660	5660	0
341	20230612	142600	193281050	5660	5660	5660	5660	0
342	20230612	142500	193281050	5660	5660	5660	5660	60
343	20230612	142400	192941450	5670	5670	5670	5670	0
344	20230612	142300	192941450	5670	5670	5670	5670	0
345	20230612	142200	192941450	5670	5670	5670	5670	63
346	20230612	142100	192584240	5670	5670	5670	5670	0
347	20230612	142000	192584240	5670	5670	5670	5670	20
348	20230612	141900	192470840	5670	5670	5670	5670	0
349	20230612	141800	192470840	5670	5670	5670	5670	20
350	20230612	141700	192357440	5660	5660	5660	5660	0
351	20230612	141600	192357440	5660	5660	5660	5660	0
352	20230612	141500	192357440	5660	5660	5660	5660	0
353	20230612	141400	192357440	5660	5660	5660	5660	0
354	20230612	141300	192357440	5660	5660	5660	5660	2392
355	20230612	141200	178818720	5670	5660	5670	5660	19
356	20230612	141100	178711080	5680	5680	5680	5680	0
357	20230612	141000	178711080	5680	5680	5680	5680	10
358	20230612	140900	178654280	5680	5680	5680	5680	0
359	20230612	140800	178654280	5680	5680	5680	5680	0
360	20230612	140700	178654280	5680	5680	5680	5680	0
361	20230612	140600	178654280	5680	5660	5680	5660	3
362	20230612	140500	178637280	5660	5660	5660	5660	0
363	20230612	140400	178637280	5660	5660	5660	5660	102
364	20230612	140300	178059960	5660	5680	5680	5660	1914
365	20230612	140200	167222940	5680	5680	5680	5680	0
366	20230612	140100	167222940	5680	5680	5680	5680	0
367	20230612	140000	167222940	5680	5680	5680	5680	0
368	20230612	135900	167222940	5680	5680	5680	5680	0
369	20230612	135800	167222940	5680	5680	5680	5680	0
370	20230612	135700	167222940	5680	5680	5680	5680	0
371	20230612	135600	167222940	5680	5680	5680	5680	0
372	20230612	135500	167222940	5680	5680	5680	5680	7
373	20230612	135400	167183180	5670	5670	5670	5670	83
374	20230612	135300	166712570	5670	5670	5670	5670	0
375	20230612	135200	166712570	5670	5670	5670	5670	0
376	20230612	135100	166712570	5670	5670	5670	5670	0
377	20230612	135000	166712570	5670	5670	5670	5670	0
378	20230612	134900	166712570	5670	5670	5670	5670	0
379	20230612	134800	166712570	5670	5670	5670	5670	0
380	20230612	134700	166712570	5670	5670	5670	5670	0
381	20230612	134600	166712570	5670	5670	5670	5670	35
382	20230612	134500	166514120	5670	5670	5670	5670	0
383	20230612	134400	166514120	5670	5670	5670	5670	0
384	20230612	134300	166514120	5670	5670	5670	5670	0
385	20230612	134200	166514120	5670	5660	5670	5660	2
386	20230612	134100	166502790	5670	5670	5670	5670	0
387	20230612	134000	166502790	5670	5670	5670	5670	0
388	20230612	133900	166502790	5670	5670	5670	5670	0
389	20230612	133800	166502790	5670	5670	5670	5670	0
390	20230612	133700	166502790	5670	5670	5670	5670	0
391	20230612	133600	166502790	5670	5670	5670	5670	0
392	20230612	133500	166502790	5670	5670	5670	5670	0
393	20230612	133400	166502790	5670	5670	5670	5670	0
394	20230612	133300	166502790	5670	5670	5670	5670	0
395	20230612	133200	166502790	5670	5670	5670	5670	0
396	20230612	133100	166502790	5670	5670	5670	5670	0
397	20230612	133000	166502790	5670	5670	5670	5670	0
398	20230612	132900	166502790	5670	5670	5670	5670	0
399	20230612	132800	166502790	5670	5670	5670	5670	97
400	20230612	132700	165952800	5690	5690	5690	5690	0
401	20230612	132600	165952800	5690	5690	5690	5690	0
402	20230612	132500	165952800	5690	5690	5690	5690	40
403	20230612	132400	165725200	5690	5690	5690	5690	0
404	20230612	132300	165725200	5690	5690	5690	5690	0
405	20230612	132200	165725200	5690	5690	5690	5690	0
406	20230612	132100	165725200	5690	5690	5690	5690	0
407	20230612	132000	165725200	5690	5690	5690	5690	0
408	20230612	131900	165725200	5690	5690	5690	5690	0
409	20230612	131800	165725200	5690	5690	5690	5690	0
410	20230612	131700	165725200	5690	5690	5690	5690	1
411	20230612	131600	165719510	5670	5670	5670	5670	0
412	20230612	131500	165719510	5670	5670	5670	5670	0
413	20230612	131400	165719510	5670	5670	5670	5670	0
414	20230612	131300	165719510	5670	5670	5670	5670	0
415	20230612	131200	165719510	5670	5670	5670	5670	0
416	20230612	131100	165719510	5670	5670	5670	5670	0
417	20230612	131000	165719510	5670	5690	5690	5670	1050
418	20230612	130900	159746010	5670	5670	5670	5670	0
419	20230612	130800	159746010	5670	5670	5670	5670	0
420	20230612	130700	159746010	5670	5670	5670	5670	0
421	20230612	130600	159746010	5670	5670	5670	5670	456
422	20230612	130500	157160490	5670	5670	5670	5670	0
423	20230612	130400	157160490	5670	5670	5670	5670	387
424	20230612	130300	154966200	5670	5670	5670	5670	20
425	20230612	130200	154852800	5670	5670	5670	5670	176
426	20230612	130100	153854880	5660	5660	5660	5660	0
427	20230612	130000	153854880	5660	5660	5660	5660	0
428	20230612	125900	153854880	5660	5660	5660	5660	0
429	20230612	125800	153854880	5660	5660	5660	5660	0
430	20230612	125700	153854880	5660	5660	5660	5660	25
431	20230612	125600	153713380	5670	5670	5670	5670	0
432	20230612	125500	153713380	5670	5670	5670	5670	0
433	20230612	125400	153713380	5670	5670	5670	5670	0
434	20230612	125300	153713380	5670	5670	5670	5670	916
435	20230612	125200	148519660	5670	5670	5670	5670	0
436	20230612	125100	148519660	5670	5670	5670	5670	0
437	20230612	125000	148519660	5670	5670	5670	5670	1
438	20230612	124900	148513990	5670	5670	5670	5670	100
439	20230612	124800	147946990	5670	5670	5670	5670	0
440	20230612	124700	147946990	5670	5670	5670	5670	0
441	20230612	124600	147946990	5670	5660	5670	5660	58
442	20230612	124500	147618210	5660	5660	5660	5660	0
443	20230612	124400	147618210	5660	5660	5660	5660	0
444	20230612	124300	147618210	5660	5660	5660	5660	60
445	20230612	124200	147278610	5670	5670	5670	5670	0
446	20230612	124100	147278610	5670	5670	5670	5670	0
447	20230612	124000	147278610	5670	5670	5670	5670	0
448	20230612	123900	147278610	5670	5670	5670	5670	1
449	20230612	123800	147272940	5670	5670	5670	5670	0
450	20230612	123700	147272940	5670	5670	5670	5670	0
451	20230612	123600	147272940	5670	5670	5670	5670	1
452	20230612	123500	147267270	5670	5670	5670	5670	0
453	20230612	123400	147267270	5670	5670	5670	5670	0
454	20230612	123300	147267270	5670	5670	5670	5670	20
455	20230612	123200	147153870	5670	5670	5670	5670	0
456	20230612	123100	147153870	5670	5670	5670	5670	1
457	20230612	123000	147148200	5670	5670	5670	5670	2
458	20230612	122900	147136860	5670	5670	5670	5670	1
459	20230612	122800	147131190	5670	5670	5670	5670	0
460	20230612	122700	147131190	5670	5670	5670	5670	0
461	20230612	122600	147131190	5670	5670	5670	5670	0
462	20230612	122500	147131190	5670	5670	5670	5670	200
463	20230612	122400	145997190	5670	5670	5670	5670	180
464	20230612	122300	144976590	5670	5670	5670	5670	0
465	20230612	122200	144976590	5670	5670	5670	5670	0
466	20230612	122100	144976590	5670	5670	5670	5670	0
467	20230612	122000	144976590	5670	5670	5670	5670	180
468	20230612	121900	143955990	5670	5670	5670	5670	10
469	20230612	121800	143899290	5660	5660	5660	5660	0
470	20230612	121700	143899290	5660	5660	5660	5660	0
471	20230612	121600	143899290	5660	5660	5660	5660	0
472	20230612	121500	143899290	5660	5660	5660	5660	0
473	20230612	121400	143899290	5660	5660	5660	5660	0
474	20230612	121300	143899290	5660	5660	5660	5660	0
475	20230612	121200	143899290	5660	5660	5660	5660	0
476	20230612	121100	143899290	5660	5660	5660	5660	1000
477	20230612	121000	138239290	5670	5670	5670	5670	0
478	20230612	120900	138239290	5670	5670	5670	5670	3
479	20230612	120800	138222280	5670	5670	5670	5670	0
480	20230612	120700	138222280	5670	5670	5670	5670	0
481	20230612	120600	138222280	5670	5670	5670	5670	0
482	20230612	120500	138222280	5670	5670	5670	5670	0
483	20230612	120400	138222280	5670	5670	5670	5670	0
484	20230612	120300	138222280	5670	5670	5670	5670	0
485	20230612	120200	138222280	5670	5670	5670	5670	0
486	20230612	120100	138222280	5670	5670	5670	5670	0
487	20230612	120000	138222280	5670	5660	5670	5660	251
488	20230612	115900	136800600	5670	5670	5670	5670	50
489	20230612	115800	136517100	5670	5670	5670	5670	0
490	20230612	115700	136517100	5670	5670	5670	5670	2
491	20230612	115600	136505760	5660	5660	5660	5660	0
492	20230612	115500	136505760	5660	5660	5660	5660	1
493	20230612	115400	136500100	5670	5670	5670	5670	0
494	20230612	115300	136500100	5670	5670	5670	5670	0
495	20230612	115200	136500100	5670	5670	5670	5670	0
496	20230612	115100	136500100	5670	5670	5670	5670	0
497	20230612	115000	136500100	5670	5670	5670	5670	3
498	20230612	114900	136483090	5670	5670	5670	5670	0
499	20230612	114800	136483090	5670	5670	5670	5670	0
500	20230612	114700	136483090	5670	5670	5670	5670	0
501	20230612	114600	136483090	5670	5670	5670	5670	0
502	20230612	114500	136483090	5670	5670	5670	5670	700
503	20230612	114400	132514090	5660	5660	5660	5660	0
504	20230612	114300	132514090	5660	5660	5660	5660	0
505	20230612	114200	132514090	5660	5660	5660	5660	458
506	20230612	114100	129921810	5660	5660	5660	5660	229
507	20230612	114000	128625670	5660	5660	5660	5660	100
508	20230612	113900	128059670	5660	5660	5660	5660	0
509	20230612	113800	128059670	5660	5660	5660	5660	40
510	20230612	113700	127833270	5660	5660	5660	5660	0
511	20230612	113600	127833270	5660	5660	5660	5660	0
512	20230612	113500	127833270	5660	5660	5660	5660	0
513	20230612	113400	127833270	5660	5660	5660	5660	0
514	20230612	113300	127833270	5660	5660	5660	5660	60
515	20230612	113200	127493670	5660	5660	5660	5660	1
516	20230612	113100	127488010	5660	5660	5660	5660	0
517	20230612	113000	127488010	5660	5660	5660	5660	0
518	20230612	112900	127488010	5660	5660	5660	5660	30
519	20230612	112800	127318210	5660	5660	5660	5660	0
520	20230612	112700	127318210	5660	5660	5660	5660	0
521	20230612	112600	127318210	5660	5660	5660	5660	138
522	20230612	112500	126537130	5670	5670	5670	5670	50
523	20230612	112400	126253630	5670	5670	5670	5670	77
524	20230612	112300	125817040	5660	5660	5660	5660	444
525	20230612	112200	123304000	5670	5670	5670	5670	0
526	20230612	112100	123304000	5670	5670	5670	5670	0
527	20230612	112000	123304000	5670	5670	5670	5670	0
528	20230612	111900	123304000	5670	5670	5670	5670	30
529	20230612	111800	123133900	5670	5670	5670	5670	0
530	20230612	111700	123133900	5670	5670	5670	5670	0
531	20230612	111600	123133900	5670	5670	5670	5670	1
532	20230612	111500	123128230	5670	5660	5670	5660	86
533	20230612	111400	122641460	5660	5660	5660	5660	0
534	20230612	111300	122641460	5660	5660	5660	5660	300
535	20230612	111200	120943460	5670	5670	5670	5670	0
536	20230612	111100	120943460	5670	5670	5670	5670	0
537	20230612	111000	120943460	5670	5670	5670	5670	0
538	20230612	110900	120943460	5670	5670	5670	5670	10
539	20230612	110800	120886760	5660	5660	5660	5660	812
540	20230612	110700	116290840	5670	5670	5670	5670	0
541	20230612	110600	116290840	5670	5670	5670	5670	0
542	20230612	110500	116290840	5670	5670	5670	5670	0
543	20230612	110400	116290840	5670	5670	5670	5670	0
544	20230612	110300	116290840	5670	5670	5670	5670	0
545	20230612	110200	116290840	5670	5670	5670	5670	14
546	20230612	110100	116211460	5670	5670	5670	5670	1
547	20230612	110000	116205790	5670	5670	5670	5670	1
548	20230612	105900	116200120	5660	5660	5660	5660	0
549	20230612	105800	116200120	5660	5660	5660	5660	20
550	20230612	105700	116086920	5660	5660	5660	5660	0
551	20230612	105600	116086920	5660	5660	5660	5660	0
552	20230612	105500	116086920	5660	5680	5680	5660	385
553	20230612	105400	113905420	5670	5670	5670	5660	288
554	20230612	105300	112274790	5670	5670	5670	5670	5
555	20230612	105200	112246440	5670	5670	5670	5660	76
556	20230612	105100	111816250	5670	5670	5670	5670	222
557	20230612	105000	110557510	5670	5670	5670	5670	0
558	20230612	104900	110557510	5670	5670	5670	5670	0
559	20230612	104800	110557510	5670	5670	5670	5670	0
560	20230612	104700	110557510	5670	5670	5670	5670	42
561	20230612	104600	110319370	5680	5680	5680	5680	0
562	20230612	104500	110319370	5680	5680	5680	5670	3
563	20230612	104400	110302340	5670	5670	5670	5670	74
564	20230612	104300	109882760	5670	5670	5670	5670	0
565	20230612	104200	109882760	5670	5670	5670	5670	0
566	20230612	104100	109882760	5670	5670	5670	5670	0
567	20230612	104000	109882760	5670	5670	5670	5670	0
568	20230612	103900	109882760	5670	5670	5670	5670	742
569	20230612	103800	105675620	5670	5670	5670	5670	0
570	20230612	103700	105675620	5670	5670	5670	5670	0
571	20230612	103600	105675620	5670	5670	5670	5670	0
572	20230612	103500	105675620	5670	5670	5670	5670	0
573	20230612	103400	105675620	5670	5670	5670	5670	4
574	20230612	103300	105652940	5670	5670	5670	5670	0
575	20230612	103200	105652940	5670	5670	5670	5670	594
576	20230612	103100	102284960	5670	5670	5670	5670	0
577	20230612	103000	102284960	5670	5670	5670	5670	0
578	20230612	102900	102284960	5670	5670	5670	5670	0
579	20230612	102800	102284960	5670	5670	5670	5670	50
580	20230612	102700	102001460	5670	5670	5670	5670	0
581	20230612	102600	102001460	5670	5670	5670	5670	980
582	20230612	102500	96444860	5680	5680	5680	5680	961
583	20230612	102400	90986380	5680	5680	5680	5680	0
584	20230612	102300	90986380	5680	5680	5680	5680	0
585	20230612	102200	90986380	5680	5690	5690	5680	12
586	20230612	102100	90918120	5680	5680	5680	5680	0
587	20230612	102000	90918120	5680	5680	5680	5680	0
588	20230612	101900	90918120	5680	5680	5680	5680	0
589	20230612	101800	90918120	5680	5680	5680	5680	238
590	20230612	101700	89566280	5670	5670	5670	5670	0
591	20230612	101600	89566280	5670	5670	5670	5670	0
592	20230612	101500	89566280	5670	5670	5670	5670	0
593	20230612	101400	89566280	5670	5670	5670	5670	0
594	20230612	101300	89566280	5670	5670	5670	5670	0
595	20230612	101200	89566280	5670	5670	5670	5670	0
596	20230612	101100	89566280	5670	5670	5670	5670	0
597	20230612	101000	89566280	5670	5670	5670	5670	0
598	20230612	100900	89566280	5670	5670	5670	5670	270
599	20230612	100800	88035380	5670	5680	5680	5670	688
600	20230612	100700	84134380	5680	5680	5680	5670	168
601	20230612	100600	83180520	5680	5680	5680	5680	0
602	20230612	100500	83180520	5680	5680	5680	5680	0
603	20230612	100400	83180520	5680	5680	5680	5680	0
604	20230612	100300	83180520	5680	5680	5680	5680	0
605	20230612	100200	83180520	5680	5680	5680	5680	50
606	20230612	100100	82896520	5680	5680	5680	5680	0
607	20230612	100000	82896520	5680	5680	5680	5680	0
608	20230612	095900	82896520	5680	5680	5680	5680	0
609	20230612	095800	82896520	5680	5680	5680	5680	10
610	20230612	095700	82839720	5680	5680	5680	5680	782
611	20230612	095600	78397960	5680	5680	5680	5680	0
612	20230612	095500	78397960	5680	5680	5680	5680	0
613	20230612	095400	78397960	5680	5680	5680	5680	0
614	20230612	095300	78397960	5680	5680	5680	5680	0
615	20230612	095200	78397960	5680	5700	5700	5680	216
616	20230612	095100	77171060	5700	5680	5700	5680	57
617	20230612	095000	76847280	5680	5680	5680	5680	0
618	20230612	094900	76847280	5680	5680	5680	5680	0
619	20230612	094800	76847280	5680	5680	5680	5680	0
620	20230612	094700	76847280	5680	5680	5680	5680	1
621	20230612	094600	76841600	5700	5700	5700	5700	10
622	20230612	094500	76784600	5700	5700	5700	5700	274
623	20230612	094400	75222800	5700	5700	5700	5700	30
624	20230612	094300	75051800	5700	5700	5700	5700	50
625	20230612	094200	74766800	5700	5700	5700	5700	2
626	20230612	094100	74755400	5700	5700	5700	5700	5
627	20230612	094000	74726900	5680	5680	5680	5680	50
628	20230612	093900	74442900	5680	5680	5680	5680	110
629	20230612	093800	73818100	5680	5680	5680	5680	2
630	20230612	093700	73806740	5680	5680	5680	5680	1000
631	20230612	093600	68126740	5660	5660	5660	5660	0
632	20230612	093500	68126740	5660	5680	5680	5660	8
633	20230612	093400	68081340	5680	5680	5680	5680	1
634	20230612	093300	68075660	5660	5680	5680	5660	777
635	20230612	093200	63674300	5670	5670	5670	5670	260
636	20230612	093100	62200100	5660	5670	5670	5660	52
637	20230612	093000	61905770	5660	5660	5660	5660	586
638	20230612	092900	58589010	5660	5660	5660	5660	0
639	20230612	092800	58589010	5660	5660	5660	5660	15
640	20230612	092700	58504110	5660	5660	5660	5660	0
641	20230612	092600	58504110	5660	5660	5660	5660	0
642	20230612	092500	58504110	5660	5660	5660	5660	230
643	20230612	092400	57202310	5660	5660	5660	5660	0
644	20230612	092300	57202310	5660	5680	5680	5660	236
645	20230612	092200	55866130	5680	5680	5680	5680	118
646	20230612	092100	55195890	5680	5680	5680	5680	21
647	20230612	092000	55076610	5680	5680	5680	5680	50
648	20230612	091900	54792610	5680	5670	5680	5660	881
649	20230612	091800	49801280	5680	5680	5680	5670	91
650	20230612	091700	49284900	5680	5670	5680	5670	886
651	20230612	091600	44252510	5670	5670	5670	5670	337
652	20230612	091500	42341720	5680	5680	5680	5680	2
653	20230612	091400	42330360	5680	5680	5680	5680	0
654	20230612	091300	42330360	5680	5680	5680	5680	16
655	20230612	091200	42239480	5680	5660	5680	5660	3001
656	20230612	091100	25253800	5660	5680	5680	5660	930
657	20230612	091000	19977130	5680	5680	5680	5680	0
658	20230612	090900	19977130	5680	5680	5680	5680	20
659	20230612	090800	19863530	5670	5670	5670	5670	0
660	20230612	090700	19863530	5670	5680	5680	5670	874
661	20230612	090600	14905490	5700	5680	5700	5680	300
662	20230612	090500	13197490	5680	5690	5690	5680	201
663	20230612	090400	12055800	5690	5690	5690	5690	355
664	20230612	090300	10035850	5700	5700	5700	5700	129
665	20230612	090200	9300550	5690	5690	5690	5680	887
666	20230612	090100	4257900	5700	5700	5700	5700	287
667	20230612	090000	2622000	5700	5700	5700	5700	460