KissMeData/377460/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200200	233107830	5600	5600	5600	5600	11299
3	20230612	200100	233107830	5600	5600	5600	5600	0
4	20230612	200000	233107830	5600	5600	5600	5600	0
5	20230612	195900	233107830	5600	5600	5600	5600	0
6	20230612	195800	233107830	5600	5600	5600	5600	0
7	20230612	195700	233107830	5600	5600	5600	5600	0
8	20230612	195600	233107830	5600	5600	5600	5600	0
9	20230612	195500	233107830	5600	5600	5600	5600	0
10	20230612	195400	233107830	5600	5600	5600	5600	0
11	20230612	195300	233107830	5600	5600	5600	5600	0
12	20230612	195200	233107830	5600	5600	5600	5600	0
13	20230612	195100	233107830	5600	5600	5600	5600	0
14	20230612	195000	233107830	5600	5600	5600	5600	0
15	20230612	194900	233107830	5600	5600	5600	5600	0
16	20230612	194800	233107830	5600	5600	5600	5600	0
17	20230612	194700	233107830	5600	5600	5600	5600	0
18	20230612	194600	233107830	5600	5600	5600	5600	0
19	20230612	194500	233107830	5600	5600	5600	5600	0
20	20230612	194400	233107830	5600	5600	5600	5600	0
21	20230612	194300	233107830	5600	5600	5600	5600	0
22	20230612	194200	233107830	5600	5600	5600	5600	0
23	20230612	194100	233107830	5600	5600	5600	5600	0
24	20230612	194000	233107830	5600	5600	5600	5600	0
25	20230612	193900	233107830	5600	5600	5600	5600	0
26	20230612	193800	233107830	5600	5600	5600	5600	0
27	20230612	193700	233107830	5600	5600	5600	5600	0
28	20230612	193600	233107830	5600	5600	5600	5600	0
29	20230612	193500	233107830	5600	5600	5600	5600	0
30	20230612	193400	233107830	5600	5600	5600	5600	0
31	20230612	193300	233107830	5600	5600	5600	5600	0
32	20230612	193200	233107830	5600	5600	5600	5600	11299
33	20230612	193100	233107830	5600	5600	5600	5600	0
34	20230612	193000	233107830	5600	5600	5600	5600	0
35	20230612	192900	233107830	5600	5600	5600	5600	0
36	20230612	192800	233107830	5600	5600	5600	5600	0
37	20230612	192700	233107830	5600	5600	5600	5600	0
38	20230612	192600	233107830	5600	5600	5600	5600	0
39	20230612	192500	233107830	5600	5600	5600	5600	0
40	20230612	192400	233107830	5600	5600	5600	5600	0
41	20230612	192300	233107830	5600	5600	5600	5600	0
42	20230612	192200	233107830	5600	5600	5600	5600	0
43	20230612	192100	233107830	5600	5600	5600	5600	0
44	20230612	192000	233107830	5600	5600	5600	5600	0
45	20230612	191900	233107830	5600	5600	5600	5600	0
46	20230612	191800	233107830	5600	5600	5600	5600	0
47	20230612	191700	233107830	5600	5600	5600	5600	0
48	20230612	191600	233107830	5600	5600	5600	5600	0
49	20230612	191500	233107830	5600	5600	5600	5600	0
50	20230612	191400	233107830	5600	5600	5600	5600	0
51	20230612	191300	233107830	5600	5600	5600	5600	0
52	20230612	191200	233107830	5600	5600	5600	5600	0
53	20230612	191100	233107830	5600	5600	5600	5600	0
54	20230612	191000	233107830	5600	5600	5600	5600	0
55	20230612	190900	233107830	5600	5600	5600	5600	0
56	20230612	190800	233107830	5600	5600	5600	5600	0
57	20230612	190700	233107830	5600	5600	5600	5600	0
58	20230612	190600	233107830	5600	5600	5600	5600	0
59	20230612	190500	233107830	5600	5600	5600	5600	0
60	20230612	190400	233107830	5600	5600	5600	5600	0
61	20230612	190300	233107830	5600	5600	5600	5600	0
62	20230612	190200	233107830	5600	5600	5600	5600	11299
63	20230612	190100	233107830	5600	5600	5600	5600	0
64	20230612	190000	233107830	5600	5600	5600	5600	0
65	20230612	185900	233107830	5600	5600	5600	5600	0
66	20230612	185800	233107830	5600	5600	5600	5600	0
67	20230612	185700	233107830	5600	5600	5600	5600	0
68	20230612	185600	233107830	5600	5600	5600	5600	0
69	20230612	185500	233107830	5600	5600	5600	5600	0
70	20230612	185400	233107830	5600	5600	5600	5600	0
71	20230612	185300	233107830	5600	5600	5600	5600	0
72	20230612	185200	233107830	5600	5600	5600	5600	0
73	20230612	185100	233107830	5600	5600	5600	5600	0
74	20230612	185000	233107830	5600	5600	5600	5600	0
75	20230612	184900	233107830	5600	5600	5600	5600	0
76	20230612	184800	233107830	5600	5600	5600	5600	0
77	20230612	184700	233107830	5600	5600	5600	5600	0
78	20230612	184600	233107830	5600	5600	5600	5600	0
79	20230612	184500	233107830	5600	5600	5600	5600	0
80	20230612	184400	233107830	5600	5600	5600	5600	0
81	20230612	184300	233107830	5600	5600	5600	5600	0
82	20230612	184200	233107830	5600	5600	5600	5600	0
83	20230612	184100	233107830	5600	5600	5600	5600	0
84	20230612	184000	233107830	5600	5600	5600	5600	0
85	20230612	183900	233107830	5600	5600	5600	5600	0
86	20230612	183800	233107830	5600	5600	5600	5600	0
87	20230612	183700	233107830	5600	5600	5600	5600	0
88	20230612	183600	233107830	5600	5600	5600	5600	0
89	20230612	183500	233107830	5600	5600	5600	5600	0
90	20230612	183400	233107830	5600	5600	5600	5600	0
91	20230612	183300	233107830	5600	5600	5600	5600	0
92	20230612	183200	233107830	5600	5600	5600	5600	11299
93	20230612	183100	233107830	5600	5600	5600	5600	0
94	20230612	183000	233107830	5600	5600	5600	5600	0
95	20230612	182900	233107830	5600	5600	5600	5600	0
96	20230612	182800	233107830	5600	5600	5600	5600	0
97	20230612	182700	233107830	5600	5600	5600	5600	0
98	20230612	182600	233107830	5600	5600	5600	5600	0
99	20230612	182500	233107830	5600	5600	5600	5600	0
100	20230612	182400	233107830	5600	5600	5600	5600	0
101	20230612	182300	233107830	5600	5600	5600	5600	0
102	20230612	182200	233107830	5600	5600	5600	5600	0
103	20230612	182100	233107830	5600	5600	5600	5600	0
104	20230612	182000	233107830	5600	5600	5600	5600	0
105	20230612	181900	233107830	5600	5600	5600	5600	0
106	20230612	181800	233107830	5600	5600	5600	5600	0
107	20230612	181700	233107830	5600	5600	5600	5600	0
108	20230612	181600	233107830	5600	5600	5600	5600	0
109	20230612	181500	233107830	5600	5600	5600	5600	0
110	20230612	181400	233107830	5600	5600	5600	5600	0
111	20230612	181300	233107830	5600	5600	5600	5600	0
112	20230612	181200	233107830	5600	5600	5600	5600	0
113	20230612	181100	233107830	5600	5600	5600	5600	0
114	20230612	181000	233107830	5600	5600	5600	5600	0
115	20230612	180900	233107830	5600	5600	5600	5600	0
116	20230612	180800	233107830	5600	5600	5600	5600	0
117	20230612	180700	233107830	5600	5600	5600	5600	0
118	20230612	180600	233107830	5600	5600	5600	5600	0
119	20230612	180500	233107830	5600	5600	5600	5600	0
120	20230612	180400	233107830	5600	5600	5600	5600	0
121	20230612	180300	233107830	5600	5600	5600	5600	0
122	20230612	180200	233107830	5600	5600	5600	5600	11299
123	20230612	180100	233107830	5600	5600	5600	5600	0
124	20230612	180000	233107830	5600	5600	5600	5600	0
125	20230612	175900	233107830	5600	5600	5600	5600	0
126	20230612	175800	233107830	5600	5600	5600	5600	0
127	20230612	175700	233107830	5600	5600	5600	5600	0
128	20230612	175600	233107830	5600	5600	5600	5600	0
129	20230612	175500	233107830	5600	5600	5600	5600	0
130	20230612	175400	233107830	5600	5600	5600	5600	0
131	20230612	175300	233107830	5600	5600	5600	5600	0
132	20230612	175200	233107830	5600	5600	5600	5600	0
133	20230612	175100	233107830	5600	5600	5600	5600	0
134	20230612	175000	233107830	5600	5600	5600	5600	0
135	20230612	174900	233107830	5600	5600	5600	5600	0
136	20230612	174800	233107830	5600	5600	5600	5600	0
137	20230612	174700	233107830	5600	5600	5600	5600	0
138	20230612	174600	233107830	5600	5600	5600	5600	0
139	20230612	174500	233107830	5600	5600	5600	5600	0
140	20230612	174400	233107830	5600	5600	5600	5600	0
141	20230612	174300	233107830	5600	5600	5600	5600	0
142	20230612	174200	233107830	5600	5600	5600	5600	0
143	20230612	174100	233107830	5600	5600	5600	5600	0
144	20230612	174000	233107830	5600	5600	5600	5600	0
145	20230612	173900	233107830	5600	5600	5600	5600	0
146	20230612	173800	233107830	5600	5600	5600	5600	0
147	20230612	173700	233107830	5600	5600	5600	5600	0
148	20230612	173600	233107830	5600	5600	5600	5600	0
149	20230612	173500	233107830	5600	5600	5600	5600	0
150	20230612	173400	233107830	5600	5600	5600	5600	0
151	20230612	173300	233107830	5600	5600	5600	5600	0
152	20230612	173200	233107830	5600	5600	5600	5600	11299
153	20230612	173100	233107830	5600	5600	5600	5600	0
154	20230612	173000	233107830	5600	5600	5600	5600	0
155	20230612	172900	233107830	5600	5600	5600	5600	0
156	20230612	172800	233107830	5600	5600	5600	5600	0
157	20230612	172700	233107830	5600	5600	5600	5600	0
158	20230612	172600	233107830	5600	5600	5600	5600	0
159	20230612	172500	233107830	5600	5600	5600	5600	0
160	20230612	172400	233107830	5600	5600	5600	5600	0
161	20230612	172300	233107830	5600	5600	5600	5600	0
162	20230612	172200	233107830	5600	5600	5600	5600	0
163	20230612	172100	233107830	5600	5600	5600	5600	0
164	20230612	172000	233107830	5600	5600	5600	5600	0
165	20230612	171900	233107830	5600	5600	5600	5600	0
166	20230612	171800	233107830	5600	5600	5600	5600	0
167	20230612	171700	233107830	5600	5600	5600	5600	0
168	20230612	171600	233107830	5600	5600	5600	5600	0
169	20230612	171500	233107830	5600	5600	5600	5600	0
170	20230612	171400	233107830	5600	5600	5600	5600	0
171	20230612	171300	233107830	5600	5600	5600	5600	0
172	20230612	171200	233107830	5600	5600	5600	5600	0
173	20230612	171100	233107830	5600	5600	5600	5600	0
174	20230612	171000	233107830	5600	5600	5600	5600	0
175	20230612	170900	233107830	5600	5600	5600	5600	0
176	20230612	170800	233107830	5600	5600	5600	5600	0
177	20230612	170700	233107830	5600	5600	5600	5600	0
178	20230612	170600	233107830	5600	5600	5600	5600	0
179	20230612	170500	233107830	5600	5600	5600	5600	0
180	20230612	170400	233107830	5600	5600	5600	5600	0
181	20230612	170300	233107830	5600	5600	5600	5600	0
182	20230612	170200	233107830	5600	5600	5600	5600	11299
183	20230612	170100	233107830	5600	5600	5600	5600	0
184	20230612	170000	233107830	5600	5600	5600	5600	0
185	20230612	165900	233107830	5600	5600	5600	5600	0
186	20230612	165800	233107830	5600	5600	5600	5600	0
187	20230612	165700	233107830	5600	5600	5600	5600	0
188	20230612	165600	233107830	5600	5600	5600	5600	0
189	20230612	165500	233107830	5600	5600	5600	5600	0
190	20230612	165400	233107830	5600	5600	5600	5600	0
191	20230612	165300	233107830	5600	5600	5600	5600	0
192	20230612	165200	233107830	5600	5600	5600	5600	0
193	20230612	165100	233107830	5600	5600	5600	5600	0
194	20230612	165000	233107830	5600	5600	5600	5600	0
195	20230612	164900	233107830	5600	5600	5600	5600	0
196	20230612	164800	233107830	5600	5600	5600	5600	0
197	20230612	164700	233107830	5600	5600	5600	5600	0
198	20230612	164600	233107830	5600	5600	5600	5600	0
199	20230612	164500	233107830	5600	5600	5600	5600	0
200	20230612	164400	233107830	5600	5600	5600	5600	0
201	20230612	164300	233107830	5600	5600	5600	5600	0
202	20230612	164200	233107830	5600	5600	5600	5600	0
203	20230612	164100	233107830	5600	5600	5600	5600	0
204	20230612	164000	233107830	5600	5600	5600	5600	0
205	20230612	163900	233107830	5600	5600	5600	5600	0
206	20230612	163800	233107830	5600	5600	5600	5600	0
207	20230612	163700	233107830	5600	5600	5600	5600	0
208	20230612	163600	233107830	5600	5600	5600	5600	0
209	20230612	163500	233107830	5600	5600	5600	5600	0
210	20230612	163400	233107830	5600	5600	5600	5600	0
211	20230612	163300	233107830	5600	5600	5600	5600	0
212	20230612	163200	233107830	5600	5600	5600	5600	11299
213	20230612	163100	233107830	5600	5600	5600	5600	0
214	20230612	163000	233107830	5600	5600	5600	5600	0
215	20230612	162900	233107830	5600	5600	5600	5600	0
216	20230612	162800	233107830	5600	5600	5600	5600	0
217	20230612	162700	233107830	5600	5600	5600	5600	0
218	20230612	162600	233107830	5600	5600	5600	5600	0
219	20230612	162500	233107830	5600	5600	5600	5600	0
220	20230612	162400	233107830	5600	5600	5600	5600	0
221	20230612	162300	233107830	5600	5600	5600	5600	0
222	20230612	162200	233107830	5600	5600	5600	5600	0
223	20230612	162100	233107830	5600	5600	5600	5600	0
224	20230612	162000	233107830	5600	5600	5600	5600	0
225	20230612	161900	233107830	5600	5600	5600	5600	0
226	20230612	161800	233107830	5600	5600	5600	5600	0
227	20230612	161700	233107830	5600	5600	5600	5600	0
228	20230612	161600	233107830	5600	5600	5600	5600	0
229	20230612	161500	233107830	5600	5600	5600	5600	0
230	20230612	161400	233107830	5600	5600	5600	5600	0
231	20230612	161300	233107830	5600	5600	5600	5600	0
232	20230612	161200	233107830	5600	5600	5600	5600	0
233	20230612	161100	233107830	5600	5600	5600	5600	0
234	20230612	161000	233107830	5600	5600	5600	5600	0
235	20230612	160900	233107830	5600	5600	5600	5600	0
236	20230612	160800	233107830	5600	5600	5600	5600	0
237	20230612	160700	233107830	5600	5600	5600	5600	0
238	20230612	160600	233107830	5600	5600	5600	5600	0
239	20230612	160500	233107830	5600	5600	5600	5600	0
240	20230612	160400	233107830	5600	5600	5600	5600	0
241	20230612	160300	233107830	5600	5600	5600	5600	0
242	20230612	160200	233107830	5600	5600	5600	5600	11299
243	20230612	160100	233107830	5600	5600	5600	5600	0
244	20230612	160000	233107830	5600	5600	5600	5600	0
245	20230612	155900	233107830	5600	5600	5600	5600	0
246	20230612	155800	233107830	5600	5600	5600	5600	0
247	20230612	155700	233107830	5600	5600	5600	5600	0
248	20230612	155600	233107830	5600	5600	5600	5600	0
249	20230612	155500	233107830	5600	5600	5600	5600	0
250	20230612	155400	233107830	5600	5600	5600	5600	0
251	20230612	155300	233107830	5600	5600	5600	5600	0
252	20230612	155200	233107830	5600	5600	5600	5600	0
253	20230612	155100	233107830	5600	5600	5600	5600	0
254	20230612	155000	233107830	5600	5600	5600	5600	0
255	20230612	154900	233107830	5600	5600	5600	5600	0
256	20230612	154800	233107830	5600	5600	5600	5600	0
257	20230612	154700	233107830	5600	5600	5600	5600	0
258	20230612	154600	233107830	5600	5600	5600	5600	0
259	20230612	154500	233107830	5600	5600	5600	5600	0
260	20230612	154400	233107830	5600	5600	5600	5600	0
261	20230612	154300	233107830	5600	5600	5600	5600	0
262	20230612	154200	233107830	5600	5600	5600	5600	0
263	20230612	154100	233107830	5600	5600	5600	5600	0
264	20230612	154000	233107830	5600	5600	5600	5600	0
265	20230612	153900	233107830	5600	5600	5600	5600	0
266	20230612	153800	233107830	5600	5600	5600	5600	0
267	20230612	153700	233107830	5600	5600	5600	5600	0
268	20230612	153600	233107830	5600	5600	5600	5600	0
269	20230612	153500	233107830	5600	5600	5600	5600	0
270	20230612	153400	233107830	5600	5600	5600	5600	0
271	20230612	153300	233107830	5600	5600	5600	5600	0
272	20230612	153200	233107830	5600	5600	5600	5600	11299
273	20230612	153100	233107830	5600	5600	5600	5600	0
274	20230612	153000	233107830	5600	5600	5600	5600	11299
275	20230612	152900	169833430	5550	5550	5550	5550	0
276	20230612	152800	169833430	5550	5550	5550	5550	0
277	20230612	152700	169833430	5550	5550	5550	5550	0
278	20230612	152600	169833430	5550	5550	5550	5550	0
279	20230612	152500	169833430	5550	5550	5550	5550	0
280	20230612	152400	169833430	5550	5550	5550	5550	0
281	20230612	152300	169833430	5550	5550	5550	5550	0
282	20230612	152200	169833430	5550	5550	5550	5550	0
283	20230612	152100	169833430	5550	5550	5550	5550	0
284	20230612	152000	169833430	5550	5550	5550	5550	0
285	20230612	151900	169833430	5550	5550	5550	5550	0
286	20230612	151800	169833430	5550	5550	5550	5550	0
287	20230612	151700	169833430	5550	5550	5550	5550	0
288	20230612	151600	169833430	5550	5550	5550	5550	0
289	20230612	151500	169833430	5550	5550	5550	5550	0
290	20230612	151400	169833430	5550	5550	5550	5550	0
291	20230612	151300	169833430	5550	5520	5550	5520	520
292	20230612	151200	166957620	5520	5520	5520	5520	27
293	20230612	151100	166808580	5520	5520	5520	5520	9
294	20230612	151000	166758900	5520	5520	5520	5510	47
295	20230612	150900	166499830	5520	5520	5520	5520	11
296	20230612	150800	166439110	5520	5520	5520	5520	20
297	20230612	150700	166328710	5520	5520	5520	5520	0
298	20230612	150600	166328710	5520	5520	5520	5520	0
299	20230612	150500	166328710	5520	5530	5530	5520	341
300	20230612	150400	164446290	5520	5520	5520	5520	0
301	20230612	150300	164446290	5520	5530	5530	5520	21
302	20230612	150200	164330350	5550	5550	5550	5550	0
303	20230612	150100	164330350	5550	5530	5550	5530	21
304	20230612	150000	164213960	5530	5530	5530	5530	69
305	20230612	145900	163832390	5530	5530	5530	5530	0
306	20230612	145800	163832390	5530	5530	5530	5530	0
307	20230612	145700	163832390	5530	5530	5530	5530	200
308	20230612	145600	162726390	5550	5550	5550	5550	0
309	20230612	145500	162726390	5550	5550	5550	5550	0
310	20230612	145400	162726390	5550	5540	5550	5540	50
311	20230612	145300	162449290	5530	5530	5530	5530	0
312	20230612	145200	162449290	5530	5530	5530	5530	0
313	20230612	145100	162449290	5530	5530	5530	5530	0
314	20230612	145000	162449290	5530	5530	5530	5530	0
315	20230612	144900	162449290	5530	5530	5530	5530	0
316	20230612	144800	162449290	5530	5530	5530	5530	441
317	20230612	144700	160010560	5530	5530	5530	5530	0
318	20230612	144600	160010560	5530	5530	5530	5530	4
319	20230612	144500	159988440	5530	5530	5530	5530	0
320	20230612	144400	159988440	5530	5530	5530	5530	0
321	20230612	144300	159988440	5530	5530	5530	5530	10
322	20230612	144200	159933140	5530	5530	5530	5530	1
323	20230612	144100	159927610	5530	5530	5530	5530	10
324	20230612	144000	159872310	5530	5530	5530	5530	10
325	20230612	143900	159817010	5530	5540	5550	5530	39
326	20230612	143800	159601140	5530	5530	5530	5530	0
327	20230612	143700	159601140	5530	5530	5530	5530	9
328	20230612	143600	159551370	5550	5550	5550	5550	4
329	20230612	143500	159529170	5550	5550	5550	5550	0
330	20230612	143400	159529170	5550	5550	5550	5550	0
331	20230612	143300	159529170	5550	5550	5550	5550	0
332	20230612	143200	159529170	5550	5550	5550	5550	0
333	20230612	143100	159529170	5550	5550	5550	5550	0
334	20230612	143000	159529170	5550	5550	5550	5550	0
335	20230612	142900	159529170	5550	5550	5550	5550	0
336	20230612	142800	159529170	5550	5550	5550	5550	0
337	20230612	142700	159529170	5550	5540	5550	5540	317
338	20230612	142600	157772960	5530	5530	5530	5530	5
339	20230612	142500	157745310	5540	5540	5540	5540	0
340	20230612	142400	157745310	5540	5540	5540	5540	1
341	20230612	142300	157739770	5510	5520	5520	5510	322
342	20230612	142200	155963950	5540	5540	5540	5540	0
343	20230612	142100	155963950	5540	5540	5540	5540	0
344	20230612	142000	155963950	5540	5530	5540	5530	15
345	20230612	141900	155880900	5540	5540	5540	5540	0
346	20230612	141800	155880900	5540	5540	5540	5540	1
347	20230612	141700	155875360	5540	5540	5540	5540	0
348	20230612	141600	155875360	5540	5540	5540	5540	1
349	20230612	141500	155869820	5540	5540	5540	5540	0
350	20230612	141400	155869820	5540	5540	5540	5540	0
351	20230612	141300	155869820	5540	5540	5540	5540	10
352	20230612	141200	155814420	5540	5540	5540	5540	10
353	20230612	141100	155759020	5540	5540	5540	5540	0
354	20230612	141000	155759020	5540	5520	5540	5520	11
355	20230612	140900	155698180	5540	5540	5540	5540	16
356	20230612	140800	155609540	5540	5540	5540	5540	2
357	20230612	140700	155598460	5510	5510	5510	5510	0
358	20230612	140600	155598460	5510	5510	5510	5510	0
359	20230612	140500	155598460	5510	5520	5520	5510	144
360	20230612	140400	154804850	5540	5540	5540	5540	0
361	20230612	140300	154804850	5540	5540	5540	5540	1
362	20230612	140200	154799310	5540	5540	5540	5540	0
363	20230612	140100	154799310	5540	5540	5540	5540	10
364	20230612	140000	154743910	5520	5520	5520	5520	189
365	20230612	135900	153700630	5520	5520	5520	5520	3
366	20230612	135800	153684070	5510	5510	5510	5510	0
367	20230612	135700	153684070	5510	5520	5520	5510	3867
368	20230612	135600	132373740	5550	5550	5550	5550	0
369	20230612	135500	132373740	5550	5550	5550	5550	0
370	20230612	135400	132373740	5550	5550	5550	5550	0
371	20230612	135300	132373740	5550	5550	5550	5550	4
372	20230612	135200	132351540	5550	5550	5550	5550	0
373	20230612	135100	132351540	5550	5550	5550	5550	0
374	20230612	135000	132351540	5550	5520	5550	5520	130
375	20230612	134900	131630910	5550	5550	5550	5550	1
376	20230612	134800	131625360	5550	5550	5550	5550	0
377	20230612	134700	131625360	5550	5550	5550	5550	6
378	20230612	134600	131592060	5550	5550	5550	5550	10
379	20230612	134500	131536560	5550	5550	5550	5550	0
380	20230612	134400	131536560	5550	5550	5550	5550	0
381	20230612	134300	131536560	5550	5550	5550	5550	27
382	20230612	134200	131386710	5550	5550	5550	5550	24
383	20230612	134100	131253510	5550	5550	5550	5550	0
384	20230612	134000	131253510	5550	5550	5550	5550	115
385	20230612	133900	130615260	5550	5550	5550	5550	0
386	20230612	133800	130615260	5550	5550	5550	5550	0
387	20230612	133700	130615260	5550	5560	5560	5550	12
388	20230612	133600	130548640	5540	5520	5540	5520	28
389	20230612	133500	130393760	5520	5520	5520	5520	1
390	20230612	133400	130388240	5520	5530	5530	5520	12
391	20230612	133300	130321910	5530	5530	5530	5530	0
392	20230612	133200	130321910	5530	5560	5560	5530	18
393	20230612	133100	130222160	5520	5520	5520	5520	0
394	20230612	133000	130222160	5520	5520	5520	5520	45
395	20230612	132900	129973760	5560	5560	5560	5560	0
396	20230612	132800	129973760	5560	5550	5560	5550	500
397	20230612	132700	127194150	5560	5560	5560	5560	0
398	20230612	132600	127194150	5560	5560	5560	5560	0
399	20230612	132500	127194150	5560	5560	5560	5560	0
400	20230612	132400	127194150	5560	5560	5560	5560	0
401	20230612	132300	127194150	5560	5560	5560	5560	0
402	20230612	132200	127194150	5560	5560	5560	5560	0
403	20230612	132100	127194150	5560	5560	5560	5560	0
404	20230612	132000	127194150	5560	5560	5560	5560	0
405	20230612	131900	127194150	5560	5560	5560	5560	0
406	20230612	131800	127194150	5560	5560	5560	5560	0
407	20230612	131700	127194150	5560	5560	5560	5560	0
408	20230612	131600	127194150	5560	5560	5560	5560	0
409	20230612	131500	127194150	5560	5560	5560	5560	0
410	20230612	131400	127194150	5560	5560	5560	5560	0
411	20230612	131300	127194150	5560	5560	5560	5560	7
412	20230612	131200	127155230	5560	5560	5560	5560	0
413	20230612	131100	127155230	5560	5560	5560	5560	35
414	20230612	131000	126960630	5520	5520	5520	5520	0
415	20230612	130900	126960630	5520	5520	5520	5520	0
416	20230612	130800	126960630	5520	5520	5520	5520	0
417	20230612	130700	126960630	5520	5520	5520	5520	40
418	20230612	130600	126739830	5560	5560	5560	5560	0
419	20230612	130500	126739830	5560	5540	5560	5540	400
420	20230612	130400	124520570	5540	5540	5540	5540	0
421	20230612	130300	124520570	5540	5540	5540	5540	0
422	20230612	130200	124520570	5540	5540	5540	5540	0
423	20230612	130100	124520570	5540	5540	5540	5540	0
424	20230612	130000	124520570	5540	5540	5540	5540	0
425	20230612	125900	124520570	5540	5540	5540	5540	35
426	20230612	125800	124326670	5540	5540	5540	5540	0
427	20230612	125700	124326670	5540	5540	5540	5540	0
428	20230612	125600	124326670	5540	5540	5540	5540	0
429	20230612	125500	124326670	5540	5540	5540	5540	0
430	20230612	125400	124326670	5540	5540	5540	5540	20
431	20230612	125300	124215870	5510	5510	5510	5510	0
432	20230612	125200	124215870	5510	5510	5510	5510	0
433	20230612	125100	124215870	5510	5510	5510	5510	0
434	20230612	125000	124215870	5510	5520	5520	5510	735
435	20230612	124900	120161330	5530	5530	5530	5530	265
436	20230612	124800	118695880	5530	5530	5530	5530	0
437	20230612	124700	118695880	5530	5530	5530	5530	150
438	20230612	124600	117866380	5520	5520	5520	5520	0
439	20230612	124500	117866380	5520	5530	5530	5520	18
440	20230612	124400	117767000	5530	5530	5530	5530	17
441	20230612	124300	117672990	5520	5520	5520	5520	300
442	20230612	124200	116016990	5520	5520	5520	5520	29
443	20230612	124100	115856910	5530	5530	5530	5530	10
444	20230612	124000	115801610	5520	5520	5520	5520	0
445	20230612	123900	115801610	5520	5520	5520	5520	27
446	20230612	123800	115652570	5520	5520	5520	5520	154
447	20230612	123700	114802490	5530	5530	5530	5530	0
448	20230612	123600	114802490	5530	5530	5530	5530	145
449	20230612	123500	114000640	5530	5530	5530	5530	2
450	20230612	123400	113989580	5530	5530	5530	5530	1
451	20230612	123300	113984050	5540	5540	5540	5540	2
452	20230612	123200	113972970	5530	5530	5530	5530	0
453	20230612	123100	113972970	5530	5530	5530	5530	1
454	20230612	123000	113967440	5540	5530	5540	5530	4
455	20230612	122900	113945290	5540	5540	5540	5540	0
456	20230612	122800	113945290	5540	5540	5540	5540	15
457	20230612	122700	113862190	5520	5520	5520	5520	1
458	20230612	122600	113856670	5520	5520	5520	5520	0
459	20230612	122500	113856670	5520	5520	5520	5520	11
460	20230612	122400	113795950	5520	5520	5520	5520	2
461	20230612	122300	113784910	5520	5520	5520	5520	0
462	20230612	122200	113784910	5520	5520	5520	5520	0
463	20230612	122100	113784910	5520	5520	5520	5520	0
464	20230612	122000	113784910	5520	5520	5520	5520	0
465	20230612	121900	113784910	5520	5520	5520	5520	0
466	20230612	121800	113784910	5520	5520	5520	5520	0
467	20230612	121700	113784910	5520	5520	5520	5520	9
468	20230612	121600	113735230	5540	5540	5540	5540	1
469	20230612	121500	113729690	5540	5540	5540	5540	0
470	20230612	121400	113729690	5540	5540	5540	5540	0
471	20230612	121300	113729690	5540	5540	5540	5540	0
472	20230612	121200	113729690	5540	5530	5540	5530	110
473	20230612	121100	113121370	5530	5530	5530	5530	0
474	20230612	121000	113121370	5530	5530	5530	5530	5
475	20230612	120900	113093720	5530	5530	5530	5530	10
476	20230612	120800	113038420	5530	5530	5530	5530	10
477	20230612	120700	112983120	5530	5530	5530	5530	0
478	20230612	120600	112983120	5530	5530	5530	5530	0
479	20230612	120500	112983120	5530	5530	5530	5530	0
480	20230612	120400	112983120	5530	5530	5530	5530	342
481	20230612	120300	111091860	5510	5520	5530	5510	16
482	20230612	120200	111003570	5520	5520	5520	5520	0
483	20230612	120100	111003570	5520	5520	5520	5520	0
484	20230612	120000	111003570	5520	5530	5530	5520	3
485	20230612	115900	110986990	5530	5530	5530	5530	0
486	20230612	115800	110986990	5530	5530	5530	5530	30
487	20230612	115700	110821090	5530	5510	5530	5510	705
488	20230612	115600	106934480	5530	5530	5530	5530	0
489	20230612	115500	106934480	5530	5530	5530	5530	0
490	20230612	115400	106934480	5530	5520	5530	5520	11
491	20230612	115300	106873660	5510	5510	5510	5510	0
492	20230612	115200	106873660	5510	5510	5510	5510	11
493	20230612	115100	106813050	5530	5530	5530	5530	0
494	20230612	115000	106813050	5530	5530	5530	5530	1
495	20230612	114900	106807520	5510	5510	5510	5510	0
496	20230612	114800	106807520	5510	5510	5510	5510	150
497	20230612	114700	105981020	5520	5520	5520	5520	1
498	20230612	114600	105975500	5520	5520	5520	5520	15
499	20230612	114500	105892700	5530	5530	5530	5530	8
500	20230612	114400	105848460	5520	5520	5520	5520	0
501	20230612	114300	105848460	5520	5520	5520	5520	0
502	20230612	114200	105848460	5520	5520	5520	5520	0
503	20230612	114100	105848460	5520	5520	5520	5520	0
504	20230612	114000	105848460	5520	5520	5520	5520	157
505	20230612	113900	104981820	5520	5520	5520	5520	0
506	20230612	113800	104981820	5520	5520	5520	5520	0
507	20230612	113700	104981820	5520	5520	5520	5520	0
508	20230612	113600	104981820	5520	5520	5520	5520	20
509	20230612	113500	104871420	5520	5520	5520	5520	1
510	20230612	113400	104865900	5520	5520	5520	5520	1
511	20230612	113300	104860380	5510	5510	5510	5510	600
512	20230612	113200	101554380	5520	5520	5520	5520	412
513	20230612	113100	99280140	5540	5540	5540	5540	0
514	20230612	113000	99280140	5540	5540	5540	5540	0
515	20230612	112900	99280140	5540	5540	5540	5540	0
516	20230612	112800	99280140	5540	5540	5540	5540	10
517	20230612	112700	99224740	5540	5540	5540	5540	201
518	20230612	112600	98111200	5540	5540	5540	5540	0
519	20230612	112500	98111200	5540	5540	5540	5540	11
520	20230612	112400	98050260	5520	5520	5520	5520	20
521	20230612	112300	97939860	5520	5520	5520	5520	100
522	20230612	112200	97387860	5540	5540	5540	5540	2
523	20230612	112100	97376780	5520	5520	5520	5520	0
524	20230612	112000	97376780	5520	5520	5520	5520	0
525	20230612	111900	97376780	5520	5540	5540	5520	79
526	20230612	111800	96940120	5540	5540	5540	5540	0
527	20230612	111700	96940120	5540	5540	5540	5540	0
528	20230612	111600	96940120	5540	5540	5540	5540	0
529	20230612	111500	96940120	5540	5540	5540	5540	1
530	20230612	111400	96934580	5540	5540	5540	5540	0
531	20230612	111300	96934580	5540	5540	5540	5540	5
532	20230612	111200	96906880	5540	5540	5540	5540	0
533	20230612	111100	96906880	5540	5540	5540	5540	30
534	20230612	111000	96740680	5540	5540	5540	5540	10
535	20230612	110900	96685280	5540	5540	5540	5540	2
536	20230612	110800	96674200	5540	5540	5540	5540	0
537	20230612	110700	96674200	5540	5540	5540	5540	100
538	20230612	110600	96120200	5540	5540	5540	5540	10
539	20230612	110500	96064800	5540	5540	5540	5540	5
540	20230612	110400	96037100	5540	5540	5540	5540	0
541	20230612	110300	96037100	5540	5530	5540	5530	540
542	20230612	110200	93046410	5510	5510	5510	5510	0
543	20230612	110100	93046410	5510	5520	5520	5510	419
544	20230612	110000	90737640	5520	5520	5520	5520	16
545	20230612	105900	90649320	5520	5520	5520	5520	0
546	20230612	105800	90649320	5520	5520	5520	5520	7
547	20230612	105700	90610680	5530	5530	5530	5530	3
548	20230612	105600	90594090	5520	5530	5530	5520	13
549	20230612	105500	90522240	5520	5520	5520	5520	5
550	20230612	105400	90494640	5530	5530	5530	5530	5
551	20230612	105300	90466990	5520	5530	5530	5520	3
552	20230612	105200	90450410	5540	5510	5540	5510	3
553	20230612	105100	90433820	5550	5550	5550	5550	0
554	20230612	105000	90433820	5550	5550	5550	5550	2
555	20230612	104900	90422720	5510	5540	5550	5510	230
556	20230612	104800	89149700	5540	5520	5540	5520	601
557	20230612	104700	85820750	5520	5520	5520	5520	0
558	20230612	104600	85820750	5520	5520	5520	5520	6
559	20230612	104500	85787630	5530	5530	5530	5530	0
560	20230612	104400	85787630	5530	5530	5530	5530	3
561	20230612	104300	85771040	5530	5530	5530	5530	377
562	20230612	104200	83686230	5540	5540	5540	5540	0
563	20230612	104100	83686230	5540	5530	5540	5530	1216
564	20230612	104000	76959440	5510	5510	5510	5510	0
565	20230612	103900	76959440	5510	5510	5510	5510	0
566	20230612	103800	76959440	5510	5510	5510	5510	127
567	20230612	103700	76259670	5530	5530	5530	5530	2
568	20230612	103600	76248610	5530	5530	5530	5530	200
569	20230612	103500	75142610	5510	5510	5510	5510	0
570	20230612	103400	75142610	5510	5530	5530	5510	200
571	20230612	103300	74038610	5520	5520	5520	5520	445
572	20230612	103200	71582210	5510	5520	5520	5510	484
573	20230612	103100	68914850	5520	5520	5520	5520	0
574	20230612	103000	68914850	5520	5520	5520	5520	25
575	20230612	102900	68776850	5510	5510	5510	5510	0
576	20230612	102800	68776850	5510	5510	5510	5510	0
577	20230612	102700	68776850	5510	5510	5510	5510	0
578	20230612	102600	68776850	5510	5520	5520	5510	4
579	20230612	102500	68754790	5510	5510	5510	5510	0
580	20230612	102400	68754790	5510	5520	5520	5510	73
581	20230612	102300	68351980	5520	5520	5520	5520	0
582	20230612	102200	68351980	5520	5520	5520	5520	2
583	20230612	102100	68340940	5520	5520	5520	5520	100
584	20230612	102000	67788940	5510	5510	5510	5510	0
585	20230612	101900	67788940	5510	5510	5510	5510	0
586	20230612	101800	67788940	5510	5510	5510	5510	0
587	20230612	101700	67788940	5510	5510	5510	5510	0
588	20230612	101600	67788940	5510	5520	5520	5510	12
589	20230612	101500	67722810	5520	5520	5520	5520	76
590	20230612	101400	67303290	5520	5520	5520	5520	0
591	20230612	101300	67303290	5520	5520	5520	5520	1
592	20230612	101200	67297770	5520	5520	5520	5520	58
593	20230612	101100	66977610	5520	5520	5520	5520	0
594	20230612	101000	66977610	5520	5520	5520	5520	1
595	20230612	100900	66972090	5520	5520	5520	5520	0
596	20230612	100800	66972090	5520	5520	5520	5520	0
597	20230612	100700	66972090	5520	5510	5520	5500	209
598	20230612	100600	65822460	5510	5510	5510	5510	27
599	20230612	100500	65673690	5510	5510	5520	5510	117
600	20230612	100400	65029000	5520	5520	5520	5520	0
601	20230612	100300	65029000	5520	5520	5520	5520	0
602	20230612	100200	65029000	5520	5520	5520	5520	11
603	20230612	100100	64968280	5510	5510	5510	5510	310
604	20230612	100000	63260180	5520	5520	5520	5520	10
605	20230612	095900	63204980	5520	5520	5520	5520	0
606	20230612	095800	63204980	5520	5520	5520	5520	1
607	20230612	095700	63199460	5520	5520	5520	5520	2
608	20230612	095600	63188420	5520	5520	5520	5520	0
609	20230612	095500	63188420	5520	5520	5520	5520	0
610	20230612	095400	63188420	5520	5510	5520	5510	1001
611	20230612	095300	57671820	5510	5510	5510	5500	129
612	20230612	095200	56961240	5510	5510	5510	5510	5
613	20230612	095100	56933690	5510	5510	5510	5510	0
614	20230612	095000	56933690	5510	5510	5510	5510	100
615	20230612	094900	56382690	5510	5510	5510	5510	234
616	20230612	094800	55093350	5530	5530	5530	5530	20
617	20230612	094700	54982750	5530	5530	5530	5530	100
618	20230612	094600	54429750	5530	5530	5530	5530	0
619	20230612	094500	54429750	5530	5530	5530	5530	0
620	20230612	094400	54429750	5530	5530	5530	5530	10
621	20230612	094300	54374450	5510	5510	5510	5510	0
622	20230612	094200	54374450	5510	5510	5510	5510	390
623	20230612	094100	52225550	5510	5520	5520	5510	100
624	20230612	094000	51674440	5520	5520	5520	5520	0
625	20230612	093900	51674440	5520	5520	5520	5520	0
626	20230612	093800	51674440	5520	5530	5530	5520	106
627	20230612	093700	51089230	5540	5540	5540	5540	0
628	20230612	093600	51089230	5540	5540	5540	5540	15
629	20230612	093500	51006130	5530	5530	5530	5530	75
630	20230612	093400	50591380	5540	5530	5540	5500	6100
631	20230612	093300	16999510	5530	5540	5540	5530	37
632	20230612	093200	16794840	5550	5550	5550	5550	3
633	20230612	093100	16778190	5550	5550	5550	5550	0
634	20230612	093000	16778190	5550	5550	5550	5550	9
635	20230612	092900	16728240	5550	5550	5550	5550	0
636	20230612	092800	16728240	5550	5550	5550	5550	5
637	20230612	092700	16700490	5570	5550	5570	5550	41
638	20230612	092600	16472430	5560	5560	5560	5560	0
639	20230612	092500	16472430	5560	5560	5560	5560	5
640	20230612	092400	16444630	5550	5550	5550	5550	0
641	20230612	092300	16444630	5550	5550	5550	5550	0
642	20230612	092200	16444630	5550	5550	5550	5550	42
643	20230612	092100	16211530	5550	5550	5550	5550	0
644	20230612	092000	16211530	5550	5550	5550	5550	12
645	20230612	091900	16144930	5550	5520	5550	5520	243
646	20230612	091800	14801560	5560	5560	5560	5560	0
647	20230612	091700	14801560	5560	5560	5560	5560	0
648	20230612	091600	14801560	5560	5560	5560	5560	0
649	20230612	091500	14801560	5560	5560	5560	5560	3
650	20230612	091400	14784880	5520	5530	5530	5520	499
651	20230612	091300	12028190	5530	5530	5530	5530	10
652	20230612	091200	11972890	5560	5560	5560	5560	0
653	20230612	091100	11972890	5560	5520	5560	5520	120
654	20230612	091000	11307270	5520	5530	5530	5520	1160
655	20230612	090900	4900140	5530	5530	5530	5530	17
656	20230612	090800	4806130	5540	5540	5540	5540	501
657	20230612	090700	2030590	5550	5540	5550	5540	78
658	20230612	090600	1598350	5540	5540	5540	5540	0
659	20230612	090500	1598350	5540	5540	5540	5540	0
660	20230612	090400	1598350	5540	5540	5540	5540	0
661	20230612	090300	1598350	5540	5540	5540	5540	0
662	20230612	090200	1598350	5540	5540	5540	5540	11
663	20230612	090100	1537410	5550	5550	5550	5550	0
664	20230612	090000	1537410	5550	5550	5580	5550	277