KissMeData/093380/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184000	105639720	4135	4135	4135	4135	1092
3	20230612	183900	105639720	4135	4135	4135	4135	0
4	20230612	183800	105639720	4135	4135	4135	4135	0
5	20230612	183700	105639720	4135	4135	4135	4135	0
6	20230612	183600	105639720	4135	4135	4135	4135	0
7	20230612	183500	105639720	4135	4135	4135	4135	0
8	20230612	183400	105639720	4135	4135	4135	4135	0
9	20230612	183300	105639720	4135	4135	4135	4135	0
10	20230612	183200	105639720	4135	4135	4135	4135	0
11	20230612	183100	105639720	4135	4135	4135	4135	0
12	20230612	183000	105639720	4135	4135	4135	4135	0
13	20230612	182900	105639720	4135	4135	4135	4135	0
14	20230612	182800	105639720	4135	4135	4135	4135	0
15	20230612	182700	105639720	4135	4135	4135	4135	0
16	20230612	182600	105639720	4135	4135	4135	4135	0
17	20230612	182500	105639720	4135	4135	4135	4135	0
18	20230612	182400	105639720	4135	4135	4135	4135	0
19	20230612	182300	105639720	4135	4135	4135	4135	0
20	20230612	182200	105639720	4135	4135	4135	4135	0
21	20230612	182100	105639720	4135	4135	4135	4135	0
22	20230612	182000	105639720	4135	4135	4135	4135	0
23	20230612	181900	105639720	4135	4135	4135	4135	0
24	20230612	181800	105639720	4135	4135	4135	4135	0
25	20230612	181700	105639720	4135	4135	4135	4135	0
26	20230612	181600	105639720	4135	4135	4135	4135	0
27	20230612	181500	105639720	4135	4135	4135	4135	0
28	20230612	181400	105639720	4135	4135	4135	4135	0
29	20230612	181300	105639720	4135	4135	4135	4135	0
30	20230612	181200	105639720	4135	4135	4135	4135	0
31	20230612	181100	105639720	4135	4135	4135	4135	0
32	20230612	181000	105639720	4135	4135	4135	4135	1092
33	20230612	180900	105639720	4135	4135	4135	4135	0
34	20230612	180800	105639720	4135	4135	4135	4135	0
35	20230612	180700	105639720	4135	4135	4135	4135	0
36	20230612	180600	105639720	4135	4135	4135	4135	0
37	20230612	180500	105639720	4135	4135	4135	4135	0
38	20230612	180400	105639720	4135	4135	4135	4135	0
39	20230612	180300	105639720	4135	4135	4135	4135	0
40	20230612	180200	105639720	4135	4135	4135	4135	0
41	20230612	180100	105639720	4135	4135	4135	4135	0
42	20230612	180000	105639720	4135	4135	4135	4135	0
43	20230612	175900	105639720	4135	4135	4135	4135	0
44	20230612	175800	105639720	4135	4135	4135	4135	0
45	20230612	175700	105639720	4135	4135	4135	4135	0
46	20230612	175600	105639720	4135	4135	4135	4135	0
47	20230612	175500	105639720	4135	4135	4135	4135	0
48	20230612	175400	105639720	4135	4135	4135	4135	0
49	20230612	175300	105639720	4135	4135	4135	4135	0
50	20230612	175200	105639720	4135	4135	4135	4135	0
51	20230612	175100	105639720	4135	4135	4135	4135	0
52	20230612	175000	105639720	4135	4135	4135	4135	0
53	20230612	174900	105639720	4135	4135	4135	4135	0
54	20230612	174800	105639720	4135	4135	4135	4135	0
55	20230612	174700	105639720	4135	4135	4135	4135	0
56	20230612	174600	105639720	4135	4135	4135	4135	0
57	20230612	174500	105639720	4135	4135	4135	4135	0
58	20230612	174400	105639720	4135	4135	4135	4135	0
59	20230612	174300	105639720	4135	4135	4135	4135	0
60	20230612	174200	105639720	4135	4135	4135	4135	0
61	20230612	174100	105639720	4135	4135	4135	4135	0
62	20230612	174000	105639720	4135	4135	4135	4135	1092
63	20230612	173900	105639720	4135	4135	4135	4135	0
64	20230612	173800	105639720	4135	4135	4135	4135	0
65	20230612	173700	105639720	4135	4135	4135	4135	0
66	20230612	173600	105639720	4135	4135	4135	4135	0
67	20230612	173500	105639720	4135	4135	4135	4135	0
68	20230612	173400	105639720	4135	4135	4135	4135	0
69	20230612	173300	105639720	4135	4135	4135	4135	0
70	20230612	173200	105639720	4135	4135	4135	4135	0
71	20230612	173100	105639720	4135	4135	4135	4135	0
72	20230612	173000	105639720	4135	4135	4135	4135	0
73	20230612	172900	105639720	4135	4135	4135	4135	0
74	20230612	172800	105639720	4135	4135	4135	4135	0
75	20230612	172700	105639720	4135	4135	4135	4135	0
76	20230612	172600	105639720	4135	4135	4135	4135	0
77	20230612	172500	105639720	4135	4135	4135	4135	0
78	20230612	172400	105639720	4135	4135	4135	4135	0
79	20230612	172300	105639720	4135	4135	4135	4135	0
80	20230612	172200	105639720	4135	4135	4135	4135	0
81	20230612	172100	105639720	4135	4135	4135	4135	0
82	20230612	172000	105639720	4135	4135	4135	4135	0
83	20230612	171900	105639720	4135	4135	4135	4135	0
84	20230612	171800	105639720	4135	4135	4135	4135	0
85	20230612	171700	105639720	4135	4135	4135	4135	0
86	20230612	171600	105639720	4135	4135	4135	4135	0
87	20230612	171500	105639720	4135	4135	4135	4135	0
88	20230612	171400	105639720	4135	4135	4135	4135	0
89	20230612	171300	105639720	4135	4135	4135	4135	0
90	20230612	171200	105639720	4135	4135	4135	4135	0
91	20230612	171100	105639720	4135	4135	4135	4135	0
92	20230612	171000	105639720	4135	4135	4135	4135	1092
93	20230612	170900	105639720	4135	4135	4135	4135	0
94	20230612	170800	105639720	4135	4135	4135	4135	0
95	20230612	170700	105639720	4135	4135	4135	4135	0
96	20230612	170600	105639720	4135	4135	4135	4135	0
97	20230612	170500	105639720	4135	4135	4135	4135	0
98	20230612	170400	105639720	4135	4135	4135	4135	0
99	20230612	170300	105639720	4135	4135	4135	4135	0
100	20230612	170200	105639720	4135	4135	4135	4135	0
101	20230612	170100	105639720	4135	4135	4135	4135	0
102	20230612	170000	105639720	4135	4135	4135	4135	0
103	20230612	165900	105639720	4135	4135	4135	4135	0
104	20230612	165800	105639720	4135	4135	4135	4135	0
105	20230612	165700	105639720	4135	4135	4135	4135	0
106	20230612	165600	105639720	4135	4135	4135	4135	0
107	20230612	165500	105639720	4135	4135	4135	4135	0
108	20230612	165400	105639720	4135	4135	4135	4135	0
109	20230612	165300	105639720	4135	4135	4135	4135	0
110	20230612	165200	105639720	4135	4135	4135	4135	0
111	20230612	165100	105639720	4135	4135	4135	4135	0
112	20230612	165000	105639720	4135	4135	4135	4135	0
113	20230612	164900	105639720	4135	4135	4135	4135	0
114	20230612	164800	105639720	4135	4135	4135	4135	0
115	20230612	164700	105639720	4135	4135	4135	4135	0
116	20230612	164600	105639720	4135	4135	4135	4135	0
117	20230612	164500	105639720	4135	4135	4135	4135	0
118	20230612	164400	105639720	4135	4135	4135	4135	0
119	20230612	164300	105639720	4135	4135	4135	4135	0
120	20230612	164200	105639720	4135	4135	4135	4135	0
121	20230612	164100	105639720	4135	4135	4135	4135	0
122	20230612	164000	105639720	4135	4135	4135	4135	1092
123	20230612	163900	105639720	4135	4135	4135	4135	0
124	20230612	163800	105639720	4135	4135	4135	4135	0
125	20230612	163700	105639720	4135	4135	4135	4135	0
126	20230612	163600	105639720	4135	4135	4135	4135	0
127	20230612	163500	105639720	4135	4135	4135	4135	0
128	20230612	163400	105639720	4135	4135	4135	4135	0
129	20230612	163300	105639720	4135	4135	4135	4135	0
130	20230612	163200	105639720	4135	4135	4135	4135	0
131	20230612	163100	105639720	4135	4135	4135	4135	0
132	20230612	163000	105639720	4135	4135	4135	4135	0
133	20230612	162900	105639720	4135	4135	4135	4135	0
134	20230612	162800	105639720	4135	4135	4135	4135	0
135	20230612	162700	105639720	4135	4135	4135	4135	0
136	20230612	162600	105639720	4135	4135	4135	4135	0
137	20230612	162500	105639720	4135	4135	4135	4135	0
138	20230612	162400	105639720	4135	4135	4135	4135	0
139	20230612	162300	105639720	4135	4135	4135	4135	0
140	20230612	162200	105639720	4135	4135	4135	4135	0
141	20230612	162100	105639720	4135	4135	4135	4135	0
142	20230612	162000	105639720	4135	4135	4135	4135	0
143	20230612	161900	105639720	4135	4135	4135	4135	0
144	20230612	161800	105639720	4135	4135	4135	4135	0
145	20230612	161700	105639720	4135	4135	4135	4135	0
146	20230612	161600	105639720	4135	4135	4135	4135	0
147	20230612	161500	105639720	4135	4135	4135	4135	0
148	20230612	161400	105639720	4135	4135	4135	4135	0
149	20230612	161300	105639720	4135	4135	4135	4135	0
150	20230612	161200	105639720	4135	4135	4135	4135	0
151	20230612	161100	105639720	4135	4135	4135	4135	0
152	20230612	161000	105639720	4135	4135	4135	4135	1092
153	20230612	160900	105639720	4135	4135	4135	4135	0
154	20230612	160800	105639720	4135	4135	4135	4135	0
155	20230612	160700	105639720	4135	4135	4135	4135	0
156	20230612	160600	105639720	4135	4135	4135	4135	0
157	20230612	160500	105639720	4135	4135	4135	4135	0
158	20230612	160400	105639720	4135	4135	4135	4135	0
159	20230612	160300	105639720	4135	4135	4135	4135	0
160	20230612	160200	105639720	4135	4135	4135	4135	0
161	20230612	160100	105639720	4135	4135	4135	4135	0
162	20230612	160000	105639720	4135	4135	4135	4135	0
163	20230612	155900	105639720	4135	4135	4135	4135	0
164	20230612	155800	105639720	4135	4135	4135	4135	0
165	20230612	155700	105639720	4135	4135	4135	4135	0
166	20230612	155600	105639720	4135	4135	4135	4135	0
167	20230612	155500	105639720	4135	4135	4135	4135	0
168	20230612	155400	105639720	4135	4135	4135	4135	0
169	20230612	155300	105639720	4135	4135	4135	4135	0
170	20230612	155200	105639720	4135	4135	4135	4135	0
171	20230612	155100	105639720	4135	4135	4135	4135	0
172	20230612	155000	105639720	4135	4135	4135	4135	0
173	20230612	154900	105639720	4135	4135	4135	4135	0
174	20230612	154800	105639720	4135	4135	4135	4135	0
175	20230612	154700	105639720	4135	4135	4135	4135	0
176	20230612	154600	105639720	4135	4135	4135	4135	0
177	20230612	154500	105639720	4135	4135	4135	4135	0
178	20230612	154400	105639720	4135	4135	4135	4135	0
179	20230612	154300	105639720	4135	4135	4135	4135	0
180	20230612	154200	105639720	4135	4135	4135	4135	0
181	20230612	154100	105639720	4135	4135	4135	4135	0
182	20230612	154000	105639720	4135	4135	4135	4135	1092
183	20230612	153900	105639720	4135	4135	4135	4135	0
184	20230612	153800	105639720	4135	4135	4135	4135	0
185	20230612	153700	105639720	4135	4135	4135	4135	0
186	20230612	153600	105639720	4135	4135	4135	4135	0
187	20230612	153500	105639720	4135	4135	4135	4135	0
188	20230612	153400	105639720	4135	4135	4135	4135	0
189	20230612	153300	105639720	4135	4135	4135	4135	0
190	20230612	153200	105639720	4135	4135	4135	4135	0
191	20230612	153100	105639720	4135	4135	4135	4135	0
192	20230612	153000	105639720	4135	4135	4135	4135	1092
193	20230612	152900	101124300	4140	4140	4140	4140	0
194	20230612	152800	101124300	4140	4140	4140	4140	0
195	20230612	152700	101124300	4140	4140	4140	4140	0
196	20230612	152600	101124300	4140	4140	4140	4140	0
197	20230612	152500	101124300	4140	4140	4140	4140	0
198	20230612	152400	101124300	4140	4140	4140	4140	0
199	20230612	152300	101124300	4140	4140	4140	4140	0
200	20230612	152200	101124300	4140	4140	4140	4140	0
201	20230612	152100	101124300	4140	4140	4140	4140	0
202	20230612	152000	101124300	4140	4140	4140	4140	0
203	20230612	151900	101124300	4140	4140	4140	4140	0
204	20230612	151800	101124300	4140	4140	4140	4140	0
205	20230612	151700	101124300	4140	4140	4140	4140	0
206	20230612	151600	101124300	4140	4140	4140	4140	4
207	20230612	151500	101107740	4140	4140	4140	4140	0
208	20230612	151400	101107740	4140	4140	4140	4140	2
209	20230612	151300	101099460	4135	4135	4135	4135	1
210	20230612	151200	101095325	4135	4140	4140	4135	290
211	20230612	151100	99894970	4140	4140	4140	4140	0
212	20230612	151000	99894970	4140	4140	4140	4140	0
213	20230612	150900	99894970	4140	4140	4140	4140	0
214	20230612	150800	99894970	4140	4140	4140	4140	49
215	20230612	150700	99692110	4135	4135	4135	4135	697
216	20230612	150600	96810015	4135	4135	4135	4135	0
217	20230612	150500	96810015	4135	4135	4135	4135	0
218	20230612	150400	96810015	4135	4135	4135	4135	4
219	20230612	150300	96793475	4140	4140	4140	4140	0
220	20230612	150200	96793475	4140	4140	4140	4140	0
221	20230612	150100	96793475	4140	4140	4140	4140	0
222	20230612	150000	96793475	4140	4140	4140	4140	10
223	20230612	145900	96752075	4140	4140	4140	4140	0
224	20230612	145800	96752075	4140	4140	4140	4140	0
225	20230612	145700	96752075	4140	4140	4140	4140	0
226	20230612	145600	96752075	4140	4140	4140	4140	0
227	20230612	145500	96752075	4140	4140	4140	4140	0
228	20230612	145400	96752075	4140	4140	4140	4140	0
229	20230612	145300	96752075	4140	4140	4140	4140	0
230	20230612	145200	96752075	4140	4140	4140	4140	0
231	20230612	145100	96752075	4140	4140	4140	4140	0
232	20230612	145000	96752075	4140	4140	4140	4140	0
233	20230612	144900	96752075	4140	4140	4140	4140	0
234	20230612	144800	96752075	4140	4140	4140	4140	15
235	20230612	144700	96689975	4140	4140	4140	4140	0
236	20230612	144600	96689975	4140	4140	4140	4140	0
237	20230612	144500	96689975	4140	4140	4140	4140	0
238	20230612	144400	96689975	4140	4140	4140	4140	0
239	20230612	144300	96689975	4140	4140	4140	4140	59
240	20230612	144200	96445715	4140	4140	4140	4140	0
241	20230612	144100	96445715	4140	4140	4140	4140	0
242	20230612	144000	96445715	4140	4140	4140	4140	0
243	20230612	143900	96445715	4140	4140	4140	4140	0
244	20230612	143800	96445715	4140	4140	4140	4140	0
245	20230612	143700	96445715	4140	4140	4140	4140	0
246	20230612	143600	96445715	4140	4140	4140	4140	0
247	20230612	143500	96445715	4140	4140	4140	4140	343
248	20230612	143400	95025695	4135	4135	4135	4135	0
249	20230612	143300	95025695	4135	4135	4135	4135	0
250	20230612	143200	95025695	4135	4135	4135	4135	0
251	20230612	143100	95025695	4135	4135	4135	4135	0
252	20230612	143000	95025695	4135	4135	4135	4135	0
253	20230612	142900	95025695	4135	4135	4135	4135	0
254	20230612	142800	95025695	4135	4135	4135	4135	0
255	20230612	142700	95025695	4135	4135	4135	4135	0
256	20230612	142600	95025695	4135	4135	4135	4135	8
257	20230612	142500	94992615	4135	4135	4135	4135	0
258	20230612	142400	94992615	4135	4135	4135	4135	0
259	20230612	142300	94992615	4135	4135	4135	4135	0
260	20230612	142200	94992615	4135	4135	4135	4135	0
261	20230612	142100	94992615	4135	4135	4135	4135	2
262	20230612	142000	94984345	4135	4135	4135	4135	0
263	20230612	141900	94984345	4135	4135	4135	4135	0
264	20230612	141800	94984345	4135	4135	4135	4135	0
265	20230612	141700	94984345	4135	4135	4135	4135	0
266	20230612	141600	94984345	4135	4135	4135	4135	0
267	20230612	141500	94984345	4135	4135	4135	4135	0
268	20230612	141400	94984345	4135	4135	4135	4135	0
269	20230612	141300	94984345	4135	4135	4135	4135	0
270	20230612	141200	94984345	4135	4135	4135	4135	0
271	20230612	141100	94984345	4135	4135	4135	4135	0
272	20230612	141000	94984345	4135	4135	4135	4135	2
273	20230612	140900	94976075	4140	4140	4140	4140	0
274	20230612	140800	94976075	4140	4140	4140	4140	0
275	20230612	140700	94976075	4140	4140	4140	4140	0
276	20230612	140600	94976075	4140	4140	4140	4140	0
277	20230612	140500	94976075	4140	4130	4140	4130	2
278	20230612	140400	94967805	4125	4125	4125	4125	0
279	20230612	140300	94967805	4125	4125	4125	4125	0
280	20230612	140200	94967805	4125	4125	4125	4125	0
281	20230612	140100	94967805	4125	4125	4125	4125	1
282	20230612	140000	94963680	4130	4130	4130	4130	0
283	20230612	135900	94963680	4130	4130	4130	4130	0
284	20230612	135800	94963680	4130	4130	4130	4130	0
285	20230612	135700	94963680	4130	4130	4130	4130	0
286	20230612	135600	94963680	4130	4130	4130	4130	0
287	20230612	135500	94963680	4130	4130	4130	4130	0
288	20230612	135400	94963680	4130	4130	4130	4130	160
289	20230612	135300	94302880	4130	4130	4130	4130	10
290	20230612	135200	94261580	4130	4130	4130	4130	0
291	20230612	135100	94261580	4130	4130	4130	4130	0
292	20230612	135000	94261580	4130	4130	4130	4130	0
293	20230612	134900	94261580	4130	4130	4130	4130	300
294	20230612	134800	93022580	4130	4130	4130	4130	700
295	20230612	134700	90131580	4130	4130	4130	4130	138
296	20230612	134600	89561640	4130	4130	4130	4130	150
297	20230612	134500	88942140	4130	4130	4130	4130	150
298	20230612	134400	88322640	4130	4130	4130	4130	1
299	20230612	134300	88318510	4125	4125	4125	4125	0
300	20230612	134200	88318510	4125	4125	4125	4125	0
301	20230612	134100	88318510	4125	4125	4125	4125	0
302	20230612	134000	88318510	4125	4125	4125	4125	0
303	20230612	133900	88318510	4125	4125	4125	4125	0
304	20230612	133800	88318510	4125	4125	4125	4125	0
305	20230612	133700	88318510	4125	4125	4125	4125	0
306	20230612	133600	88318510	4125	4125	4125	4125	0
307	20230612	133500	88318510	4125	4125	4125	4125	0
308	20230612	133400	88318510	4125	4125	4125	4125	0
309	20230612	133300	88318510	4125	4125	4125	4125	116
310	20230612	133200	87840010	4125	4125	4125	4125	0
311	20230612	133100	87840010	4125	4125	4125	4125	1207
312	20230612	133000	82861135	4125	4125	4125	4125	200
313	20230612	132900	82036135	4130	4130	4130	4130	0
314	20230612	132800	82036135	4130	4130	4130	4130	0
315	20230612	132700	82036135	4130	4130	4130	4130	345
316	20230612	132600	80611285	4130	4135	4135	4130	116
317	20230612	132500	80131650	4135	4135	4135	4135	70
318	20230612	132400	79842200	4135	4135	4135	4135	0
319	20230612	132300	79842200	4135	4135	4135	4135	0
320	20230612	132200	79842200	4135	4135	4135	4135	0
321	20230612	132100	79842200	4135	4135	4135	4135	65
322	20230612	132000	79573425	4135	4135	4135	4135	0
323	20230612	131900	79573425	4135	4135	4135	4135	0
324	20230612	131800	79573425	4135	4135	4135	4135	0
325	20230612	131700	79573425	4135	4135	4135	4135	50
326	20230612	131600	79366675	4135	4135	4135	4135	0
327	20230612	131500	79366675	4135	4135	4135	4135	2
328	20230612	131400	79358405	4125	4125	4125	4125	0
329	20230612	131300	79358405	4125	4125	4125	4125	0
330	20230612	131200	79358405	4125	4125	4125	4125	343
331	20230612	131100	77943530	4125	4125	4125	4125	0
332	20230612	131000	77943530	4125	4125	4125	4125	0
333	20230612	130900	77943530	4125	4125	4125	4125	0
334	20230612	130800	77943530	4125	4125	4125	4125	1
335	20230612	130700	77939405	4125	4125	4125	4125	0
336	20230612	130600	77939405	4125	4135	4135	4125	46
337	20230612	130500	77749395	4125	4125	4125	4125	0
338	20230612	130400	77749395	4125	4125	4125	4125	0
339	20230612	130300	77749395	4125	4125	4125	4125	0
340	20230612	130200	77749395	4125	4125	4125	4125	0
341	20230612	130100	77749395	4125	4125	4125	4125	0
342	20230612	130000	77749395	4125	4125	4125	4125	0
343	20230612	125900	77749395	4125	4125	4125	4125	0
344	20230612	125800	77749395	4125	4125	4125	4125	0
345	20230612	125700	77749395	4125	4125	4125	4125	73
346	20230612	125600	77448270	4125	4125	4125	4125	0
347	20230612	125500	77448270	4125	4130	4130	4125	351
348	20230612	125400	76000370	4135	4135	4135	4135	5
349	20230612	125300	75979695	4135	4135	4135	4135	0
350	20230612	125200	75979695	4135	4135	4135	4135	0
351	20230612	125100	75979695	4135	4135	4135	4135	0
352	20230612	125000	75979695	4135	4135	4135	4135	0
353	20230612	124900	75979695	4135	4135	4135	4135	0
354	20230612	124800	75979695	4135	4135	4135	4135	0
355	20230612	124700	75979695	4135	4135	4135	4135	0
356	20230612	124600	75979695	4135	4135	4135	4135	0
357	20230612	124500	75979695	4135	4135	4135	4135	0
358	20230612	124400	75979695	4135	4135	4135	4135	0
359	20230612	124300	75979695	4135	4135	4135	4135	0
360	20230612	124200	75979695	4135	4135	4135	4135	0
361	20230612	124100	75979695	4135	4135	4135	4135	1
362	20230612	124000	75975560	4125	4125	4125	4125	60
363	20230612	123900	75728060	4135	4135	4135	4135	169
364	20230612	123800	75029245	4135	4135	4135	4135	1
365	20230612	123700	75025110	4130	4130	4130	4130	0
366	20230612	123600	75025110	4130	4130	4130	4130	0
367	20230612	123500	75025110	4130	4130	4130	4130	0
368	20230612	123400	75025110	4130	4130	4130	4130	410
369	20230612	123300	73331810	4135	4135	4135	4135	0
370	20230612	123200	73331810	4135	4135	4135	4135	0
371	20230612	123100	73331810	4135	4135	4135	4135	0
372	20230612	123000	73331810	4135	4135	4135	4135	5
373	20230612	122900	73311135	4135	4135	4135	4135	0
374	20230612	122800	73311135	4135	4135	4135	4135	0
375	20230612	122700	73311135	4135	4135	4135	4135	5
376	20230612	122600	73290460	4140	4140	4140	4140	0
377	20230612	122500	73290460	4140	4140	4140	4140	0
378	20230612	122400	73290460	4140	4140	4140	4140	0
379	20230612	122300	73290460	4140	4140	4140	4140	0
380	20230612	122200	73290460	4140	4135	4140	4135	63
381	20230612	122100	73029645	4125	4125	4125	4125	0
382	20230612	122000	73029645	4125	4125	4125	4125	0
383	20230612	121900	73029645	4125	4125	4125	4125	107
384	20230612	121800	72588270	4140	4140	4140	4140	20
385	20230612	121700	72505470	4140	4140	4140	4140	0
386	20230612	121600	72505470	4140	4140	4140	4140	0
387	20230612	121500	72505470	4140	4140	4140	4140	0
388	20230612	121400	72505470	4140	4140	4140	4140	0
389	20230612	121300	72505470	4140	4140	4140	4140	0
390	20230612	121200	72505470	4140	4140	4140	4140	0
391	20230612	121100	72505470	4140	4140	4140	4140	0
392	20230612	121000	72505470	4140	4140	4140	4140	0
393	20230612	120900	72505470	4140	4140	4140	4140	0
394	20230612	120800	72505470	4140	4140	4140	4140	0
395	20230612	120700	72505470	4140	4140	4140	4140	0
396	20230612	120600	72505470	4140	4130	4140	4125	373
397	20230612	120500	70966580	4140	4140	4140	4140	0
398	20230612	120400	70966580	4140	4140	4140	4140	0
399	20230612	120300	70966580	4140	4140	4140	4140	0
400	20230612	120200	70966580	4140	4140	4140	4140	0
401	20230612	120100	70966580	4140	4140	4140	4140	0
402	20230612	120000	70966580	4140	4140	4140	4140	0
403	20230612	115900	70966580	4140	4140	4140	4140	0
404	20230612	115800	70966580	4140	4140	4140	4140	0
405	20230612	115700	70966580	4140	4140	4140	4140	0
406	20230612	115600	70966580	4140	4140	4140	4140	6
407	20230612	115500	70941740	4145	4145	4145	4145	0
408	20230612	115400	70941740	4145	4145	4145	4145	0
409	20230612	115300	70941740	4145	4145	4145	4145	3
410	20230612	115200	70929305	4140	4140	4140	4140	0
411	20230612	115100	70929305	4140	4140	4140	4140	4
412	20230612	115000	70912745	4145	4145	4145	4145	7
413	20230612	114900	70883730	4145	4145	4145	4145	0
414	20230612	114800	70883730	4145	4140	4145	4140	7
415	20230612	114700	70854745	4140	4145	4145	4140	37
416	20230612	114600	70701415	4140	4140	4140	4140	4
417	20230612	114500	70684855	4140	4140	4140	4140	8
418	20230612	114400	70651735	4140	4140	4140	4140	0
419	20230612	114300	70651735	4140	4140	4140	4140	0
420	20230612	114200	70651735	4140	4140	4140	4140	0
421	20230612	114100	70651735	4140	4140	4140	4140	0
422	20230612	114000	70651735	4140	4140	4140	4140	11
423	20230612	113900	70606195	4130	4130	4130	4130	0
424	20230612	113800	70606195	4130	4130	4130	4130	0
425	20230612	113700	70606195	4130	4130	4130	4130	0
426	20230612	113600	70606195	4130	4130	4130	4130	141
427	20230612	113500	70023865	4130	4130	4130	4130	520
428	20230612	113400	67876265	4135	4135	4135	4135	0
429	20230612	113300	67876265	4135	4135	4135	4130	55
430	20230612	113200	67649075	4130	4130	4130	4130	0
431	20230612	113100	67649075	4130	4130	4130	4130	0
432	20230612	113000	67649075	4130	4130	4130	4130	0
433	20230612	112900	67649075	4130	4130	4130	4130	164
434	20230612	112800	66971755	4130	4130	4130	4130	2
435	20230612	112700	66963495	4130	4130	4130	4130	0
436	20230612	112600	66963495	4130	4130	4130	4130	1
437	20230612	112500	66959365	4130	4130	4130	4130	0
438	20230612	112400	66959365	4130	4130	4130	4130	0
439	20230612	112300	66959365	4130	4130	4130	4130	0
440	20230612	112200	66959365	4130	4130	4130	4130	0
441	20230612	112100	66959365	4130	4130	4130	4130	0
442	20230612	112000	66959365	4130	4130	4130	4130	0
443	20230612	111900	66959365	4130	4130	4130	4130	20
444	20230612	111800	66876765	4130	4130	4130	4130	77
445	20230612	111700	66558755	4145	4145	4145	4145	0
446	20230612	111600	66558755	4145	4140	4145	4140	25
447	20230612	111500	66455150	4145	4145	4145	4145	5
448	20230612	111400	66434425	4145	4145	4145	4145	1
449	20230612	111300	66430280	4130	4135	4135	4130	1980
450	20230612	111200	58247550	4135	4135	4135	4135	58
451	20230612	111100	58007720	4140	4135	4140	4135	71
452	20230612	111000	57714030	4140	4140	4140	4140	219
453	20230612	110900	56807370	4150	4150	4150	4150	0
454	20230612	110800	56807370	4150	4150	4150	4150	0
455	20230612	110700	56807370	4150	4150	4150	4150	0
456	20230612	110600	56807370	4150	4150	4150	4150	2
457	20230612	110500	56799070	4140	4140	4140	4140	0
458	20230612	110400	56799070	4140	4140	4140	4140	0
459	20230612	110300	56799070	4140	4140	4140	4140	0
460	20230612	110200	56799070	4140	4140	4140	4140	0
461	20230612	110100	56799070	4140	4140	4140	4140	5
462	20230612	110000	56778370	4145	4145	4145	4145	4
463	20230612	105900	56761790	4145	4145	4145	4145	0
464	20230612	105800	56761790	4145	4150	4150	4145	12
465	20230612	105700	56711995	4150	4150	4150	4150	0
466	20230612	105600	56711995	4150	4150	4150	4150	17
467	20230612	105500	56641445	4160	4160	4160	4160	0
468	20230612	105400	56641445	4160	4160	4160	4160	0
469	20230612	105300	56641445	4160	4160	4160	4160	0
470	20230612	105200	56641445	4160	4160	4160	4160	0
471	20230612	105100	56641445	4160	4160	4160	4160	0
472	20230612	105000	56641445	4160	4160	4160	4160	0
473	20230612	104900	56641445	4160	4160	4160	4160	0
474	20230612	104800	56641445	4160	4160	4160	4160	0
475	20230612	104700	56641445	4160	4160	4160	4160	0
476	20230612	104600	56641445	4160	4160	4160	4160	0
477	20230612	104500	56641445	4160	4160	4160	4160	0
478	20230612	104400	56641445	4160	4160	4160	4160	0
479	20230612	104300	56641445	4160	4160	4160	4160	0
480	20230612	104200	56641445	4160	4160	4160	4160	6
481	20230612	104100	56616485	4160	4160	4160	4160	0
482	20230612	104000	56616485	4160	4160	4160	4160	0
483	20230612	103900	56616485	4160	4160	4160	4160	0
484	20230612	103800	56616485	4160	4160	4160	4160	2
485	20230612	103700	56608165	4150	4150	4150	4150	0
486	20230612	103600	56608165	4150	4150	4150	4150	0
487	20230612	103500	56608165	4150	4150	4150	4150	0
488	20230612	103400	56608165	4150	4150	4150	4150	2
489	20230612	103300	56599865	4160	4160	4160	4160	0
490	20230612	103200	56599865	4160	4160	4160	4160	0
491	20230612	103100	56599865	4160	4160	4160	4160	0
492	20230612	103000	56599865	4160	4160	4160	4160	0
493	20230612	102900	56599865	4160	4160	4160	4160	0
494	20230612	102800	56599865	4160	4160	4160	4160	0
495	20230612	102700	56599865	4160	4160	4160	4160	0
496	20230612	102600	56599865	4160	4160	4160	4160	0
497	20230612	102500	56599865	4160	4160	4160	4160	0
498	20230612	102400	56599865	4160	4160	4160	4160	0
499	20230612	102300	56599865	4160	4150	4160	4150	119
500	20230612	102200	56105015	4135	4140	4140	4135	524
501	20230612	102100	53938270	4140	4140	4140	4140	1750
502	20230612	102000	46693270	4140	4140	4140	4140	0
503	20230612	101900	46693270	4140	4140	4140	4140	0
504	20230612	101800	46693270	4140	4140	4140	4140	0
505	20230612	101700	46693270	4140	4140	4140	4140	0
506	20230612	101600	46693270	4140	4140	4140	4140	0
507	20230612	101500	46693270	4140	4140	4140	4140	0
508	20230612	101400	46693270	4140	4140	4140	4140	48
509	20230612	101300	46494550	4140	4140	4140	4140	0
510	20230612	101200	46494550	4140	4140	4140	4140	0
511	20230612	101100	46494550	4140	4140	4140	4140	0
512	20230612	101000	46494550	4140	4140	4140	4140	135
513	20230612	100900	45935650	4135	4135	4135	4135	0
514	20230612	100800	45935650	4135	4135	4135	4135	0
515	20230612	100700	45935650	4135	4135	4135	4135	0
516	20230612	100600	45935650	4135	4135	4135	4135	121
517	20230612	100500	45435315	4140	4140	4140	4140	15
518	20230612	100400	45373215	4140	4140	4140	4140	234
519	20230612	100300	44404455	4140	4140	4140	4140	32
520	20230612	100200	44271975	4140	4150	4150	4140	1949
521	20230612	100100	36200265	4140	4140	4140	4140	0
522	20230612	100000	36200265	4140	4140	4140	4140	0
523	20230612	095900	36200265	4140	4140	4140	4140	10
524	20230612	095800	36158865	4145	4145	4145	4145	0
525	20230612	095700	36158865	4145	4145	4145	4145	24
526	20230612	095600	36059385	4145	4145	4145	4145	10
527	20230612	095500	36017935	4140	4140	4140	4140	72
528	20230612	095400	35719855	4145	4145	4145	4145	0
529	20230612	095300	35719855	4145	4145	4145	4145	0
530	20230612	095200	35719855	4145	4145	4145	4145	1535
531	20230612	095100	29357280	4150	4150	4150	4150	0
532	20230612	095000	29357280	4150	4150	4150	4150	0
533	20230612	094900	29357280	4150	4150	4150	4150	0
534	20230612	094800	29357280	4150	4150	4150	4150	0
535	20230612	094700	29357280	4150	4150	4150	4150	2
536	20230612	094600	29348980	4145	4145	4145	4145	490
537	20230612	094500	27317930	4150	4150	4150	4150	0
538	20230612	094400	27317930	4150	4150	4150	4150	0
539	20230612	094300	27317930	4150	4150	4150	4150	3
540	20230612	094200	27305480	4155	4155	4155	4155	0
541	20230612	094100	27305480	4155	4155	4155	4155	3
542	20230612	094000	27293015	4140	4140	4140	4140	0
543	20230612	093900	27293015	4140	4140	4140	4140	10
544	20230612	093800	27251615	4155	4155	4155	4155	0
545	20230612	093700	27251615	4155	4155	4155	4155	0
546	20230612	093600	27251615	4155	4155	4155	4155	0
547	20230612	093500	27251615	4155	4155	4155	4155	1
548	20230612	093400	27247460	4135	4135	4135	4135	40
549	20230612	093300	27082060	4145	4135	4145	4135	5
550	20230612	093200	27061375	4140	4140	4140	4140	0
551	20230612	093100	27061375	4140	4140	4140	4140	1020
552	20230612	093000	22838575	4135	4135	4135	4135	0
553	20230612	092900	22838575	4135	4135	4135	4135	0
554	20230612	092800	22838575	4135	4135	4135	4135	15
555	20230612	092700	22776550	4130	4130	4130	4130	500
556	20230612	092600	20711550	4140	4140	4140	4140	460
557	20230612	092500	18807150	4150	4150	4150	4150	87
558	20230612	092400	18446100	4150	4150	4150	4150	0
559	20230612	092300	18446100	4150	4150	4150	4150	157
560	20230612	092200	17794550	4155	4155	4155	4155	1
561	20230612	092100	17790395	4150	4150	4150	4150	49
562	20230612	092000	17587045	4150	4145	4150	4140	178
563	20230612	091900	16849820	4140	4140	4140	4140	0
564	20230612	091800	16849820	4140	4140	4140	4140	240
565	20230612	091700	15856220	4155	4155	4155	4155	56
566	20230612	091600	15623540	4150	4150	4150	4150	736
567	20230612	091500	12569140	4160	4160	4160	4160	0
568	20230612	091400	12569140	4160	4160	4160	4160	0
569	20230612	091300	12569140	4160	4150	4160	4150	85
570	20230612	091200	12216370	4160	4160	4160	4160	21
571	20230612	091100	12129010	4165	4165	4165	4165	0
572	20230612	091000	12129010	4165	4165	4165	4165	0
573	20230612	090900	12129010	4165	4165	4165	4165	1
574	20230612	090800	12124845	4165	4160	4165	4160	21
575	20230612	090700	12037430	4170	4170	4170	4170	0
576	20230612	090600	12037430	4170	4165	4170	4165	30
577	20230612	090500	11912395	4170	4160	4170	4160	658
578	20230612	090400	9172215	4170	4170	4170	4170	0
579	20230612	090300	9172215	4170	4170	4170	4170	0
580	20230612	090200	9172215	4170	4170	4170	4170	0
581	20230612	090100	9172215	4170	4170	4170	4170	0
582	20230612	090000	9172215	4170	4200	4200	4170	2157