KissMeData/004590/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201400	138461955	4460	4460	4460	4460	205
3	20230612	201300	138461955	4460	4460	4460	4460	0
4	20230612	201200	138461955	4460	4460	4460	4460	0
5	20230612	201100	138461955	4460	4460	4460	4460	0
6	20230612	201000	138461955	4460	4460	4460	4460	0
7	20230612	200900	138461955	4460	4460	4460	4460	0
8	20230612	200800	138461955	4460	4460	4460	4460	0
9	20230612	200700	138461955	4460	4460	4460	4460	0
10	20230612	200600	138461955	4460	4460	4460	4460	0
11	20230612	200500	138461955	4460	4460	4460	4460	0
12	20230612	200400	138461955	4460	4460	4460	4460	0
13	20230612	200300	138461955	4460	4460	4460	4460	0
14	20230612	200200	138461955	4460	4460	4460	4460	0
15	20230612	200100	138461955	4460	4460	4460	4460	0
16	20230612	200000	138461955	4460	4460	4460	4460	0
17	20230612	195900	138461955	4460	4460	4460	4460	0
18	20230612	195800	138461955	4460	4460	4460	4460	0
19	20230612	195700	138461955	4460	4460	4460	4460	0
20	20230612	195600	138461955	4460	4460	4460	4460	0
21	20230612	195500	138461955	4460	4460	4460	4460	0
22	20230612	195400	138461955	4460	4460	4460	4460	0
23	20230612	195300	138461955	4460	4460	4460	4460	0
24	20230612	195200	138461955	4460	4460	4460	4460	0
25	20230612	195100	138461955	4460	4460	4460	4460	0
26	20230612	195000	138461955	4460	4460	4460	4460	0
27	20230612	194900	138461955	4460	4460	4460	4460	0
28	20230612	194800	138461955	4460	4460	4460	4460	0
29	20230612	194700	138461955	4460	4460	4460	4460	0
30	20230612	194600	138461955	4460	4460	4460	4460	0
31	20230612	194500	138461955	4460	4460	4460	4460	0
32	20230612	194400	138461955	4460	4460	4460	4460	205
33	20230612	194300	138461955	4460	4460	4460	4460	0
34	20230612	194200	138461955	4460	4460	4460	4460	0
35	20230612	194100	138461955	4460	4460	4460	4460	0
36	20230612	194000	138461955	4460	4460	4460	4460	0
37	20230612	193900	138461955	4460	4460	4460	4460	0
38	20230612	193800	138461955	4460	4460	4460	4460	0
39	20230612	193700	138461955	4460	4460	4460	4460	0
40	20230612	193600	138461955	4460	4460	4460	4460	0
41	20230612	193500	138461955	4460	4460	4460	4460	0
42	20230612	193400	138461955	4460	4460	4460	4460	0
43	20230612	193300	138461955	4460	4460	4460	4460	0
44	20230612	193200	138461955	4460	4460	4460	4460	0
45	20230612	193100	138461955	4460	4460	4460	4460	0
46	20230612	193000	138461955	4460	4460	4460	4460	0
47	20230612	192900	138461955	4460	4460	4460	4460	0
48	20230612	192800	138461955	4460	4460	4460	4460	0
49	20230612	192700	138461955	4460	4460	4460	4460	0
50	20230612	192600	138461955	4460	4460	4460	4460	0
51	20230612	192500	138461955	4460	4460	4460	4460	0
52	20230612	192400	138461955	4460	4460	4460	4460	0
53	20230612	192300	138461955	4460	4460	4460	4460	0
54	20230612	192200	138461955	4460	4460	4460	4460	0
55	20230612	192100	138461955	4460	4460	4460	4460	0
56	20230612	192000	138461955	4460	4460	4460	4460	0
57	20230612	191900	138461955	4460	4460	4460	4460	0
58	20230612	191800	138461955	4460	4460	4460	4460	0
59	20230612	191700	138461955	4460	4460	4460	4460	0
60	20230612	191600	138461955	4460	4460	4460	4460	0
61	20230612	191500	138461955	4460	4460	4460	4460	0
62	20230612	191400	138461955	4460	4460	4460	4460	205
63	20230612	191300	138461955	4460	4460	4460	4460	0
64	20230612	191200	138461955	4460	4460	4460	4460	0
65	20230612	191100	138461955	4460	4460	4460	4460	0
66	20230612	191000	138461955	4460	4460	4460	4460	0
67	20230612	190900	138461955	4460	4460	4460	4460	0
68	20230612	190800	138461955	4460	4460	4460	4460	0
69	20230612	190700	138461955	4460	4460	4460	4460	0
70	20230612	190600	138461955	4460	4460	4460	4460	0
71	20230612	190500	138461955	4460	4460	4460	4460	0
72	20230612	190400	138461955	4460	4460	4460	4460	0
73	20230612	190300	138461955	4460	4460	4460	4460	0
74	20230612	190200	138461955	4460	4460	4460	4460	0
75	20230612	190100	138461955	4460	4460	4460	4460	0
76	20230612	190000	138461955	4460	4460	4460	4460	0
77	20230612	185900	138461955	4460	4460	4460	4460	0
78	20230612	185800	138461955	4460	4460	4460	4460	0
79	20230612	185700	138461955	4460	4460	4460	4460	0
80	20230612	185600	138461955	4460	4460	4460	4460	0
81	20230612	185500	138461955	4460	4460	4460	4460	0
82	20230612	185400	138461955	4460	4460	4460	4460	0
83	20230612	185300	138461955	4460	4460	4460	4460	0
84	20230612	185200	138461955	4460	4460	4460	4460	0
85	20230612	185100	138461955	4460	4460	4460	4460	0
86	20230612	185000	138461955	4460	4460	4460	4460	0
87	20230612	184900	138461955	4460	4460	4460	4460	0
88	20230612	184800	138461955	4460	4460	4460	4460	0
89	20230612	184700	138461955	4460	4460	4460	4460	0
90	20230612	184600	138461955	4460	4460	4460	4460	0
91	20230612	184500	138461955	4460	4460	4460	4460	0
92	20230612	184400	138461955	4460	4460	4460	4460	205
93	20230612	184300	138461955	4460	4460	4460	4460	0
94	20230612	184200	138461955	4460	4460	4460	4460	0
95	20230612	184100	138461955	4460	4460	4460	4460	0
96	20230612	184000	138461955	4460	4460	4460	4460	0
97	20230612	183900	138461955	4460	4460	4460	4460	0
98	20230612	183800	138461955	4460	4460	4460	4460	0
99	20230612	183700	138461955	4460	4460	4460	4460	0
100	20230612	183600	138461955	4460	4460	4460	4460	0
101	20230612	183500	138461955	4460	4460	4460	4460	0
102	20230612	183400	138461955	4460	4460	4460	4460	0
103	20230612	183300	138461955	4460	4460	4460	4460	0
104	20230612	183200	138461955	4460	4460	4460	4460	0
105	20230612	183100	138461955	4460	4460	4460	4460	0
106	20230612	183000	138461955	4460	4460	4460	4460	0
107	20230612	182900	138461955	4460	4460	4460	4460	0
108	20230612	182800	138461955	4460	4460	4460	4460	0
109	20230612	182700	138461955	4460	4460	4460	4460	0
110	20230612	182600	138461955	4460	4460	4460	4460	0
111	20230612	182500	138461955	4460	4460	4460	4460	0
112	20230612	182400	138461955	4460	4460	4460	4460	0
113	20230612	182300	138461955	4460	4460	4460	4460	0
114	20230612	182200	138461955	4460	4460	4460	4460	0
115	20230612	182100	138461955	4460	4460	4460	4460	0
116	20230612	182000	138461955	4460	4460	4460	4460	0
117	20230612	181900	138461955	4460	4460	4460	4460	0
118	20230612	181800	138461955	4460	4460	4460	4460	0
119	20230612	181700	138461955	4460	4460	4460	4460	0
120	20230612	181600	138461955	4460	4460	4460	4460	0
121	20230612	181500	138461955	4460	4460	4460	4460	0
122	20230612	181400	138461955	4460	4460	4460	4460	205
123	20230612	181300	138461955	4460	4460	4460	4460	0
124	20230612	181200	138461955	4460	4460	4460	4460	0
125	20230612	181100	138461955	4460	4460	4460	4460	0
126	20230612	181000	138461955	4460	4460	4460	4460	0
127	20230612	180900	138461955	4460	4460	4460	4460	0
128	20230612	180800	138461955	4460	4460	4460	4460	0
129	20230612	180700	138461955	4460	4460	4460	4460	0
130	20230612	180600	138461955	4460	4460	4460	4460	0
131	20230612	180500	138461955	4460	4460	4460	4460	0
132	20230612	180400	138461955	4460	4460	4460	4460	0
133	20230612	180300	138461955	4460	4460	4460	4460	0
134	20230612	180200	138461955	4460	4460	4460	4460	0
135	20230612	180100	138461955	4460	4460	4460	4460	0
136	20230612	180000	138461955	4460	4460	4460	4460	0
137	20230612	175900	138461955	4460	4460	4460	4460	0
138	20230612	175800	138461955	4460	4460	4460	4460	0
139	20230612	175700	138461955	4460	4460	4460	4460	0
140	20230612	175600	138461955	4460	4460	4460	4460	0
141	20230612	175500	138461955	4460	4460	4460	4460	0
142	20230612	175400	138461955	4460	4460	4460	4460	0
143	20230612	175300	138461955	4460	4460	4460	4460	0
144	20230612	175200	138461955	4460	4460	4460	4460	0
145	20230612	175100	138461955	4460	4460	4460	4460	0
146	20230612	175000	138461955	4460	4460	4460	4460	0
147	20230612	174900	138461955	4460	4460	4460	4460	0
148	20230612	174800	138461955	4460	4460	4460	4460	0
149	20230612	174700	138461955	4460	4460	4460	4460	0
150	20230612	174600	138461955	4460	4460	4460	4460	0
151	20230612	174500	138461955	4460	4460	4460	4460	0
152	20230612	174400	138461955	4460	4460	4460	4460	205
153	20230612	174300	138461955	4460	4460	4460	4460	0
154	20230612	174200	138461955	4460	4460	4460	4460	0
155	20230612	174100	138461955	4460	4460	4460	4460	0
156	20230612	174000	138461955	4460	4460	4460	4460	0
157	20230612	173900	138461955	4460	4460	4460	4460	0
158	20230612	173800	138461955	4460	4460	4460	4460	0
159	20230612	173700	138461955	4460	4460	4460	4460	0
160	20230612	173600	138461955	4460	4460	4460	4460	0
161	20230612	173500	138461955	4460	4460	4460	4460	0
162	20230612	173400	138461955	4460	4460	4460	4460	0
163	20230612	173300	138461955	4460	4460	4460	4460	0
164	20230612	173200	138461955	4460	4460	4460	4460	0
165	20230612	173100	138461955	4460	4460	4460	4460	0
166	20230612	173000	138461955	4460	4460	4460	4460	0
167	20230612	172900	138461955	4460	4460	4460	4460	0
168	20230612	172800	138461955	4460	4460	4460	4460	0
169	20230612	172700	138461955	4460	4460	4460	4460	0
170	20230612	172600	138461955	4460	4460	4460	4460	0
171	20230612	172500	138461955	4460	4460	4460	4460	0
172	20230612	172400	138461955	4460	4460	4460	4460	0
173	20230612	172300	138461955	4460	4460	4460	4460	0
174	20230612	172200	138461955	4460	4460	4460	4460	0
175	20230612	172100	138461955	4460	4460	4460	4460	0
176	20230612	172000	138461955	4460	4460	4460	4460	0
177	20230612	171900	138461955	4460	4460	4460	4460	0
178	20230612	171800	138461955	4460	4460	4460	4460	0
179	20230612	171700	138461955	4460	4460	4460	4460	0
180	20230612	171600	138461955	4460	4460	4460	4460	0
181	20230612	171500	138461955	4460	4460	4460	4460	0
182	20230612	171400	138461955	4460	4460	4460	4460	205
183	20230612	171300	138461955	4460	4460	4460	4460	0
184	20230612	171200	138461955	4460	4460	4460	4460	0
185	20230612	171100	138461955	4460	4460	4460	4460	0
186	20230612	171000	138461955	4460	4460	4460	4460	0
187	20230612	170900	138461955	4460	4460	4460	4460	0
188	20230612	170800	138461955	4460	4460	4460	4460	0
189	20230612	170700	138461955	4460	4460	4460	4460	0
190	20230612	170600	138461955	4460	4460	4460	4460	0
191	20230612	170500	138461955	4460	4460	4460	4460	0
192	20230612	170400	138461955	4460	4460	4460	4460	0
193	20230612	170300	138461955	4460	4460	4460	4460	0
194	20230612	170200	138461955	4460	4460	4460	4460	0
195	20230612	170100	138461955	4460	4460	4460	4460	0
196	20230612	170000	138461955	4460	4460	4460	4460	0
197	20230612	165900	138461955	4460	4460	4460	4460	0
198	20230612	165800	138461955	4460	4460	4460	4460	0
199	20230612	165700	138461955	4460	4460	4460	4460	0
200	20230612	165600	138461955	4460	4460	4460	4460	0
201	20230612	165500	138461955	4460	4460	4460	4460	0
202	20230612	165400	138461955	4460	4460	4460	4460	0
203	20230612	165300	138461955	4460	4460	4460	4460	0
204	20230612	165200	138461955	4460	4460	4460	4460	0
205	20230612	165100	138461955	4460	4460	4460	4460	0
206	20230612	165000	138461955	4460	4460	4460	4460	0
207	20230612	164900	138461955	4460	4460	4460	4460	0
208	20230612	164800	138461955	4460	4460	4460	4460	0
209	20230612	164700	138461955	4460	4460	4460	4460	0
210	20230612	164600	138461955	4460	4460	4460	4460	0
211	20230612	164500	138461955	4460	4460	4460	4460	0
212	20230612	164400	138461955	4460	4460	4460	4460	205
213	20230612	164300	138461955	4460	4460	4460	4460	0
214	20230612	164200	138461955	4460	4460	4460	4460	0
215	20230612	164100	138461955	4460	4460	4460	4460	0
216	20230612	164000	138461955	4460	4460	4460	4460	0
217	20230612	163900	138461955	4460	4460	4460	4460	0
218	20230612	163800	138461955	4460	4460	4460	4460	0
219	20230612	163700	138461955	4460	4460	4460	4460	0
220	20230612	163600	138461955	4460	4460	4460	4460	0
221	20230612	163500	138461955	4460	4460	4460	4460	0
222	20230612	163400	138461955	4460	4460	4460	4460	0
223	20230612	163300	138461955	4460	4460	4460	4460	0
224	20230612	163200	138461955	4460	4460	4460	4460	0
225	20230612	163100	138461955	4460	4460	4460	4460	0
226	20230612	163000	138461955	4460	4460	4460	4460	0
227	20230612	162900	138461955	4460	4460	4460	4460	0
228	20230612	162800	138461955	4460	4460	4460	4460	0
229	20230612	162700	138461955	4460	4460	4460	4460	0
230	20230612	162600	138461955	4460	4460	4460	4460	0
231	20230612	162500	138461955	4460	4460	4460	4460	0
232	20230612	162400	138461955	4460	4460	4460	4460	0
233	20230612	162300	138461955	4460	4460	4460	4460	0
234	20230612	162200	138461955	4460	4460	4460	4460	0
235	20230612	162100	138461955	4460	4460	4460	4460	0
236	20230612	162000	138461955	4460	4460	4460	4460	0
237	20230612	161900	138461955	4460	4460	4460	4460	0
238	20230612	161800	138461955	4460	4460	4460	4460	0
239	20230612	161700	138461955	4460	4460	4460	4460	0
240	20230612	161600	138461955	4460	4460	4460	4460	0
241	20230612	161500	138461955	4460	4460	4460	4460	0
242	20230612	161400	138461955	4460	4460	4460	4460	205
243	20230612	161300	138461955	4460	4460	4460	4460	0
244	20230612	161200	138461955	4460	4460	4460	4460	0
245	20230612	161100	138461955	4460	4460	4460	4460	0
246	20230612	161000	138461955	4460	4460	4460	4460	0
247	20230612	160900	138461955	4460	4460	4460	4460	0
248	20230612	160800	138461955	4460	4460	4460	4460	0
249	20230612	160700	138461955	4460	4460	4460	4460	0
250	20230612	160600	138461955	4460	4460	4460	4460	0
251	20230612	160500	138461955	4460	4460	4460	4460	0
252	20230612	160400	138461955	4460	4460	4460	4460	0
253	20230612	160300	138461955	4460	4460	4460	4460	0
254	20230612	160200	138461955	4460	4460	4460	4460	0
255	20230612	160100	138461955	4460	4460	4460	4460	0
256	20230612	160000	138461955	4460	4460	4460	4460	0
257	20230612	155900	138461955	4460	4460	4460	4460	0
258	20230612	155800	138461955	4460	4460	4460	4460	0
259	20230612	155700	138461955	4460	4460	4460	4460	0
260	20230612	155600	138461955	4460	4460	4460	4460	0
261	20230612	155500	138461955	4460	4460	4460	4460	0
262	20230612	155400	138461955	4460	4460	4460	4460	0
263	20230612	155300	138461955	4460	4460	4460	4460	0
264	20230612	155200	138461955	4460	4460	4460	4460	0
265	20230612	155100	138461955	4460	4460	4460	4460	0
266	20230612	155000	138461955	4460	4460	4460	4460	0
267	20230612	154900	138461955	4460	4460	4460	4460	0
268	20230612	154800	138461955	4460	4460	4460	4460	0
269	20230612	154700	138461955	4460	4460	4460	4460	0
270	20230612	154600	138461955	4460	4460	4460	4460	0
271	20230612	154500	138461955	4460	4460	4460	4460	0
272	20230612	154400	138461955	4460	4460	4460	4460	205
273	20230612	154300	138461955	4460	4460	4460	4460	0
274	20230612	154200	138461955	4460	4460	4460	4460	0
275	20230612	154100	138461955	4460	4460	4460	4460	0
276	20230612	154000	138461955	4460	4460	4460	4460	0
277	20230612	153900	138461955	4460	4460	4460	4460	0
278	20230612	153800	138461955	4460	4460	4460	4460	0
279	20230612	153700	138461955	4460	4460	4460	4460	0
280	20230612	153600	138461955	4460	4460	4460	4460	0
281	20230612	153500	138461955	4460	4460	4460	4460	0
282	20230612	153400	138461955	4460	4460	4460	4460	0
283	20230612	153300	138461955	4460	4460	4460	4460	0
284	20230612	153200	138461955	4460	4460	4460	4460	0
285	20230612	153100	138461955	4460	4460	4460	4460	0
286	20230612	153000	138461955	4460	4460	4460	4460	205
287	20230612	152900	137547655	4465	4465	4465	4465	0
288	20230612	152800	137547655	4465	4465	4465	4465	0
289	20230612	152700	137547655	4465	4465	4465	4465	0
290	20230612	152600	137547655	4465	4465	4465	4465	0
291	20230612	152500	137547655	4465	4465	4465	4465	0
292	20230612	152400	137547655	4465	4465	4465	4465	0
293	20230612	152300	137547655	4465	4465	4465	4465	0
294	20230612	152200	137547655	4465	4465	4465	4465	0
295	20230612	152100	137547655	4465	4465	4465	4465	0
296	20230612	152000	137547655	4465	4465	4465	4465	0
297	20230612	151900	137547655	4465	4455	4465	4455	3
298	20230612	151800	137534280	4460	4450	4460	4450	1103
299	20230612	151700	132616290	4455	4455	4455	4455	0
300	20230612	151600	132616290	4455	4455	4455	4455	3
301	20230612	151500	132602925	4440	4440	4440	4440	0
302	20230612	151400	132602925	4440	4440	4440	4440	37
303	20230612	151300	132438645	4440	4440	4440	4440	0
304	20230612	151200	132438645	4440	4440	4440	4440	14
305	20230612	151100	132376485	4440	4440	4440	4440	0
306	20230612	151000	132376485	4440	4440	4440	4440	0
307	20230612	150900	132376485	4440	4440	4440	4440	0
308	20230612	150800	132376485	4440	4440	4440	4440	4
309	20230612	150700	132358725	4440	4440	4440	4440	0
310	20230612	150600	132358725	4440	4440	4440	4440	0
311	20230612	150500	132358725	4440	4425	4440	4425	21
312	20230612	150400	132265530	4425	4425	4425	4425	0
313	20230612	150300	132265530	4425	4425	4425	4425	0
314	20230612	150200	132265530	4425	4425	4425	4425	0
315	20230612	150100	132265530	4425	4425	4425	4425	0
316	20230612	150000	132265530	4425	4425	4425	4425	20
317	20230612	145900	132177030	4420	4435	4435	4420	3466
318	20230612	145800	116837705	4435	4435	4435	4435	0
319	20230612	145700	116837705	4435	4435	4435	4435	39
320	20230612	145600	116664740	4435	4435	4435	4435	106
321	20230612	145500	116194630	4435	4435	4435	4435	0
322	20230612	145400	116194630	4435	4435	4435	4435	1
323	20230612	145300	116190195	4435	4435	4435	4435	0
324	20230612	145200	116190195	4435	4435	4435	4435	0
325	20230612	145100	116190195	4435	4435	4435	4435	0
326	20230612	145000	116190195	4435	4435	4435	4435	0
327	20230612	144900	116190195	4435	4435	4435	4435	0
328	20230612	144800	116190195	4435	4435	4435	4435	0
329	20230612	144700	116190195	4435	4435	4435	4435	0
330	20230612	144600	116190195	4435	4435	4435	4435	0
331	20230612	144500	116190195	4435	4435	4435	4435	0
332	20230612	144400	116190195	4435	4435	4435	4435	0
333	20230612	144300	116190195	4435	4435	4435	4435	0
334	20230612	144200	116190195	4435	4435	4435	4435	0
335	20230612	144100	116190195	4435	4435	4435	4435	0
336	20230612	144000	116190195	4435	4435	4435	4435	0
337	20230612	143900	116190195	4435	4435	4435	4435	0
338	20230612	143800	116190195	4435	4440	4440	4435	530
339	20230612	143700	113839640	4435	4435	4435	4435	0
340	20230612	143600	113839640	4435	4435	4435	4435	0
341	20230612	143500	113839640	4435	4435	4435	4435	0
342	20230612	143400	113839640	4435	4435	4435	4435	0
343	20230612	143300	113839640	4435	4435	4435	4435	0
344	20230612	143200	113839640	4435	4435	4435	4435	1
345	20230612	143100	113835205	4435	4435	4435	4435	0
346	20230612	143000	113835205	4435	4435	4435	4435	0
347	20230612	142900	113835205	4435	4435	4435	4435	0
348	20230612	142800	113835205	4435	4435	4435	4435	0
349	20230612	142700	113835205	4435	4435	4435	4435	0
350	20230612	142600	113835205	4435	4435	4435	4435	0
351	20230612	142500	113835205	4435	4435	4435	4435	0
352	20230612	142400	113835205	4435	4435	4435	4435	0
353	20230612	142300	113835205	4435	4435	4435	4435	0
354	20230612	142200	113835205	4435	4435	4435	4435	0
355	20230612	142100	113835205	4435	4435	4435	4435	0
356	20230612	142000	113835205	4435	4435	4435	4435	0
357	20230612	141900	113835205	4435	4435	4435	4435	0
358	20230612	141800	113835205	4435	4435	4435	4435	0
359	20230612	141700	113835205	4435	4435	4435	4435	0
360	20230612	141600	113835205	4435	4435	4435	4435	0
361	20230612	141500	113835205	4435	4435	4435	4435	43
362	20230612	141400	113644500	4435	4435	4435	4435	0
363	20230612	141300	113644500	4435	4435	4435	4435	0
364	20230612	141200	113644500	4435	4435	4435	4435	0
365	20230612	141100	113644500	4435	4435	4435	4435	0
366	20230612	141000	113644500	4435	4435	4435	4435	1
367	20230612	140900	113640065	4435	4435	4435	4435	0
368	20230612	140800	113640065	4435	4435	4435	4435	211
369	20230612	140700	112704280	4430	4430	4430	4430	0
370	20230612	140600	112704280	4430	4430	4430	4430	0
371	20230612	140500	112704280	4430	4430	4430	4430	0
372	20230612	140400	112704280	4430	4430	4430	4430	0
373	20230612	140300	112704280	4430	4430	4430	4430	0
374	20230612	140200	112704280	4430	4430	4430	4430	0
375	20230612	140100	112704280	4430	4430	4430	4430	0
376	20230612	140000	112704280	4430	4430	4430	4430	0
377	20230612	135900	112704280	4430	4430	4430	4430	0
378	20230612	135800	112704280	4430	4430	4430	4430	0
379	20230612	135700	112704280	4430	4430	4430	4430	0
380	20230612	135600	112704280	4430	4430	4430	4430	0
381	20230612	135500	112704280	4430	4430	4430	4430	0
382	20230612	135400	112704280	4430	4430	4430	4430	0
383	20230612	135300	112704280	4430	4430	4430	4430	0
384	20230612	135200	112704280	4430	4430	4430	4430	0
385	20230612	135100	112704280	4430	4435	4435	4430	409
386	20230612	135000	110890975	4440	4440	4440	4440	193
387	20230612	134900	110034055	4445	4445	4445	4445	230
388	20230612	134800	109011705	4445	4455	4455	4445	160
389	20230612	134700	108298915	4455	4455	4455	4455	0
390	20230612	134600	108298915	4455	4455	4455	4455	0
391	20230612	134500	108298915	4455	4455	4455	4455	0
392	20230612	134400	108298915	4455	4455	4455	4455	0
393	20230612	134300	108298915	4455	4455	4455	4455	0
394	20230612	134200	108298915	4455	4455	4455	4455	0
395	20230612	134100	108298915	4455	4455	4455	4455	0
396	20230612	134000	108298915	4455	4455	4455	4455	5
397	20230612	133900	108276640	4455	4455	4455	4455	0
398	20230612	133800	108276640	4455	4455	4455	4455	0
399	20230612	133700	108276640	4455	4455	4455	4455	0
400	20230612	133600	108276640	4455	4455	4455	4455	0
401	20230612	133500	108276640	4455	4455	4455	4455	0
402	20230612	133400	108276640	4455	4455	4455	4455	0
403	20230612	133300	108276640	4455	4455	4455	4455	0
404	20230612	133200	108276640	4455	4455	4455	4455	0
405	20230612	133100	108276640	4455	4455	4455	4455	0
406	20230612	133000	108276640	4455	4455	4455	4455	0
407	20230612	132900	108276640	4455	4455	4455	4455	873
408	20230612	132800	104387425	4455	4455	4455	4455	0
409	20230612	132700	104387425	4455	4455	4455	4455	0
410	20230612	132600	104387425	4455	4455	4455	4455	1
411	20230612	132500	104382970	4455	4455	4455	4455	0
412	20230612	132400	104382970	4455	4455	4455	4455	0
413	20230612	132300	104382970	4455	4455	4455	4455	100
414	20230612	132200	103937470	4460	4460	4460	4460	0
415	20230612	132100	103937470	4460	4460	4460	4460	0
416	20230612	132000	103937470	4460	4460	4460	4460	0
417	20230612	131900	103937470	4460	4460	4460	4460	0
418	20230612	131800	103937470	4460	4460	4460	4460	0
419	20230612	131700	103937470	4460	4460	4460	4460	0
420	20230612	131600	103937470	4460	4460	4460	4460	0
421	20230612	131500	103937470	4460	4460	4460	4460	0
422	20230612	131400	103937470	4460	4460	4460	4460	0
423	20230612	131300	103937470	4460	4460	4460	4460	67
424	20230612	131200	103638650	4460	4460	4460	4460	0
425	20230612	131100	103638650	4460	4460	4460	4460	1
426	20230612	131000	103634190	4455	4455	4455	4455	0
427	20230612	130900	103634190	4455	4455	4455	4455	0
428	20230612	130800	103634190	4455	4455	4455	4455	1
429	20230612	130700	103629735	4455	4455	4455	4455	0
430	20230612	130600	103629735	4455	4455	4455	4455	272
431	20230612	130500	102417975	4455	4455	4455	4455	1
432	20230612	130400	102413520	4460	4460	4460	4460	30
433	20230612	130300	102279720	4455	4455	4455	4455	0
434	20230612	130200	102279720	4455	4455	4455	4455	35
435	20230612	130100	102123795	4455	4455	4455	4455	0
436	20230612	130000	102123795	4455	4455	4455	4455	0
437	20230612	125900	102123795	4455	4455	4455	4455	0
438	20230612	125800	102123795	4455	4455	4455	4455	0
439	20230612	125700	102123795	4455	4455	4455	4455	0
440	20230612	125600	102123795	4455	4455	4455	4455	0
441	20230612	125500	102123795	4455	4455	4455	4455	0
442	20230612	125400	102123795	4455	4455	4455	4455	18
443	20230612	125300	102043605	4455	4455	4455	4455	174
444	20230612	125200	101268435	4460	4460	4460	4460	76
445	20230612	125100	100929475	4470	4470	4470	4470	0
446	20230612	125000	100929475	4470	4470	4470	4470	0
447	20230612	124900	100929475	4470	4470	4470	4470	0
448	20230612	124800	100929475	4470	4465	4470	4465	100
449	20230612	124700	100482605	4470	4465	4470	4465	150
450	20230612	124600	99812550	4460	4460	4460	4460	0
451	20230612	124500	99812550	4460	4460	4460	4460	0
452	20230612	124400	99812550	4460	4460	4460	4460	0
453	20230612	124300	99812550	4460	4455	4460	4455	46
454	20230612	124200	99607395	4455	4455	4455	4455	0
455	20230612	124100	99607395	4455	4455	4455	4455	289
456	20230612	124000	98319900	4455	4455	4455	4455	0
457	20230612	123900	98319900	4455	4455	4455	4455	157
458	20230612	123800	97620465	4445	4445	4445	4445	0
459	20230612	123700	97620465	4445	4445	4445	4445	0
460	20230612	123600	97620465	4445	4445	4445	4445	0
461	20230612	123500	97620465	4445	4445	4445	4445	0
462	20230612	123400	97620465	4445	4445	4445	4445	0
463	20230612	123300	97620465	4445	4445	4445	4445	0
464	20230612	123200	97620465	4445	4445	4445	4445	0
465	20230612	123100	97620465	4445	4445	4445	4445	0
466	20230612	123000	97620465	4445	4445	4445	4445	100
467	20230612	122900	97175965	4445	4445	4445	4445	0
468	20230612	122800	97175965	4445	4445	4445	4445	0
469	20230612	122700	97175965	4445	4445	4445	4445	0
470	20230612	122600	97175965	4445	4445	4445	4445	0
471	20230612	122500	97175965	4445	4445	4445	4445	0
472	20230612	122400	97175965	4445	4445	4445	4445	0
473	20230612	122300	97175965	4445	4445	4445	4445	18
474	20230612	122200	97095955	4445	4445	4445	4445	0
475	20230612	122100	97095955	4445	4445	4445	4445	1
476	20230612	122000	97091510	4455	4455	4455	4455	0
477	20230612	121900	97091510	4455	4455	4455	4455	0
478	20230612	121800	97091510	4455	4455	4455	4455	0
479	20230612	121700	97091510	4455	4455	4455	4455	5
480	20230612	121600	97069235	4455	4455	4455	4455	0
481	20230612	121500	97069235	4455	4455	4455	4455	0
482	20230612	121400	97069235	4455	4455	4455	4455	0
483	20230612	121300	97069235	4455	4455	4455	4455	0
484	20230612	121200	97069235	4455	4455	4455	4455	0
485	20230612	121100	97069235	4455	4455	4455	4455	24
486	20230612	121000	96962315	4445	4445	4445	4445	0
487	20230612	120900	96962315	4445	4445	4445	4445	0
488	20230612	120800	96962315	4445	4445	4445	4445	0
489	20230612	120700	96962315	4445	4445	4445	4445	0
490	20230612	120600	96962315	4445	4445	4445	4445	0
491	20230612	120500	96962315	4445	4445	4445	4445	0
492	20230612	120400	96962315	4445	4445	4445	4445	0
493	20230612	120300	96962315	4445	4445	4445	4445	0
494	20230612	120200	96962315	4445	4445	4445	4445	0
495	20230612	120100	96962315	4445	4445	4445	4445	10
496	20230612	120000	96917865	4445	4445	4445	4445	0
497	20230612	115900	96917865	4445	4445	4445	4445	1
498	20230612	115800	96913420	4445	4445	4445	4445	0
499	20230612	115700	96913420	4445	4445	4445	4445	2
500	20230612	115600	96904530	4445	4445	4445	4445	0
501	20230612	115500	96904530	4445	4445	4445	4445	1
502	20230612	115400	96900085	4455	4455	4455	4455	0
503	20230612	115300	96900085	4455	4455	4455	4455	26
504	20230612	115200	96784255	4455	4455	4455	4455	0
505	20230612	115100	96784255	4455	4455	4455	4455	0
506	20230612	115000	96784255	4455	4455	4455	4455	0
507	20230612	114900	96784255	4455	4455	4455	4455	0
508	20230612	114800	96784255	4455	4455	4455	4455	0
509	20230612	114700	96784255	4455	4455	4455	4455	2
510	20230612	114600	96775345	4455	4445	4455	4445	3
511	20230612	114500	96761990	4445	4445	4445	4445	2
512	20230612	114400	96753100	4450	4450	4450	4450	0
513	20230612	114300	96753100	4450	4450	4450	4450	0
514	20230612	114200	96753100	4450	4450	4450	4450	0
515	20230612	114100	96753100	4450	4450	4450	4450	0
516	20230612	114000	96753100	4450	4450	4450	4450	40
517	20230612	113900	96575100	4445	4445	4445	4445	0
518	20230612	113800	96575100	4445	4445	4445	4445	0
519	20230612	113700	96575100	4445	4445	4445	4445	1
520	20230612	113600	96570655	4445	4445	4445	4445	0
521	20230612	113500	96570655	4445	4445	4445	4445	0
522	20230612	113400	96570655	4445	4445	4445	4445	0
523	20230612	113300	96570655	4445	4445	4445	4445	0
524	20230612	113200	96570655	4445	4445	4445	4445	0
525	20230612	113100	96570655	4445	4445	4445	4445	0
526	20230612	113000	96570655	4445	4450	4450	4445	299
527	20230612	112900	95240190	4450	4450	4450	4450	0
528	20230612	112800	95240190	4450	4450	4450	4450	0
529	20230612	112700	95240190	4450	4450	4450	4450	0
530	20230612	112600	95240190	4450	4450	4450	4450	0
531	20230612	112500	95240190	4450	4450	4450	4450	0
532	20230612	112400	95240190	4450	4450	4450	4450	332
533	20230612	112300	93762790	4460	4460	4460	4460	0
534	20230612	112200	93762790	4460	4460	4460	4460	0
535	20230612	112100	93762790	4460	4460	4460	4460	0
536	20230612	112000	93762790	4460	4460	4460	4460	187
537	20230612	111900	92928770	4460	4460	4460	4460	0
538	20230612	111800	92928770	4460	4460	4460	4460	0
539	20230612	111700	92928770	4460	4460	4460	4460	0
540	20230612	111600	92928770	4460	4455	4460	4455	373
541	20230612	111500	91265975	4460	4460	4460	4460	100
542	20230612	111400	90819975	4460	4460	4460	4460	0
543	20230612	111300	90819975	4460	4460	4460	4460	6
544	20230612	111200	90793215	4470	4470	4470	4470	0
545	20230612	111100	90793215	4470	4470	4470	4470	0
546	20230612	111000	90793215	4470	4470	4470	4470	0
547	20230612	110900	90793215	4470	4470	4470	4470	0
548	20230612	110800	90793215	4470	4470	4470	4470	0
549	20230612	110700	90793215	4470	4470	4470	4470	0
550	20230612	110600	90793215	4470	4470	4470	4470	500
551	20230612	110500	88558215	4470	4470	4470	4470	0
552	20230612	110400	88558215	4470	4470	4470	4470	0
553	20230612	110300	88558215	4470	4470	4470	4470	61
554	20230612	110200	88285545	4465	4465	4465	4465	0
555	20230612	110100	88285545	4465	4465	4465	4465	0
556	20230612	110000	88285545	4465	4465	4465	4465	449
557	20230612	105900	86280760	4440	4440	4440	4440	0
558	20230612	105800	86280760	4440	4470	4470	4440	5290
559	20230612	105700	62717210	4475	4475	4475	4475	2
560	20230612	105600	62708260	4475	4475	4475	4475	5
561	20230612	105500	62685885	4470	4470	4470	4470	4
562	20230612	105400	62668005	4470	4465	4470	4465	21
563	20230612	105300	62574140	4470	4470	4470	4470	0
564	20230612	105200	62574140	4470	4470	4470	4470	20
565	20230612	105100	62484740	4465	4465	4465	4465	0
566	20230612	105000	62484740	4465	4465	4465	4465	20
567	20230612	104900	62395440	4465	4465	4465	4465	273
568	20230612	104800	61176495	4470	4470	4470	4470	0
569	20230612	104700	61176495	4470	4470	4475	4465	294
570	20230612	104600	59861220	4470	4470	4470	4470	11
571	20230612	104500	59812050	4470	4475	4475	4470	46
572	20230612	104400	59606365	4470	4470	4470	4470	4
573	20230612	104300	59588485	4470	4470	4470	4470	10
574	20230612	104200	59543785	4475	4475	4475	4475	0
575	20230612	104100	59543785	4475	4475	4475	4475	0
576	20230612	104000	59543785	4475	4475	4475	4475	0
577	20230612	103900	59543785	4475	4475	4475	4475	0
578	20230612	103800	59543785	4475	4475	4475	4475	0
579	20230612	103700	59543785	4475	4475	4475	4475	40
580	20230612	103600	59364785	4470	4470	4470	4470	0
581	20230612	103500	59364785	4470	4470	4470	4470	115
582	20230612	103400	58850735	4470	4470	4470	4470	51
583	20230612	103300	58622765	4475	4475	4475	4475	0
584	20230612	103200	58622765	4475	4465	4475	4465	295
585	20230612	103100	57305010	4465	4465	4465	4465	4
586	20230612	103000	57287150	4470	4470	4470	4470	107
587	20230612	102900	56808860	4470	4470	4470	4470	10
588	20230612	102800	56764160	4470	4475	4475	4470	11
589	20230612	102700	56714985	4470	4470	4470	4470	24
590	20230612	102600	56607705	4470	4470	4470	4470	0
591	20230612	102500	56607705	4470	4470	4470	4470	0
592	20230612	102400	56607705	4470	4470	4470	4470	10
593	20230612	102300	56563005	4465	4465	4465	4465	0
594	20230612	102200	56563005	4465	4465	4465	4465	0
595	20230612	102100	56563005	4465	4465	4465	4465	0
596	20230612	102000	56563005	4465	4465	4465	4465	0
597	20230612	101900	56563005	4465	4465	4465	4465	19
598	20230612	101800	56478170	4465	4465	4465	4465	0
599	20230612	101700	56478170	4465	4465	4465	4465	3
600	20230612	101600	56464775	4465	4465	4465	4465	0
601	20230612	101500	56464775	4465	4465	4465	4465	23
602	20230612	101400	56362080	4470	4470	4470	4470	0
603	20230612	101300	56362080	4470	4470	4470	4470	1
604	20230612	101200	56357610	4470	4470	4470	4470	0
605	20230612	101100	56357610	4470	4480	4480	4470	5
606	20230612	101000	56335250	4470	4470	4470	4470	76
607	20230612	100900	55995530	4480	4475	4480	4475	699
608	20230612	100800	52867490	4470	4470	4470	4470	16
609	20230612	100700	52795970	4470	4465	4470	4465	52
610	20230612	100600	52563785	4465	4465	4465	4465	210
611	20230612	100500	51626135	4465	4465	4465	4465	146
612	20230612	100400	50974245	4465	4470	4470	4465	28
613	20230612	100300	50849110	4475	4475	4475	4475	0
614	20230612	100200	50849110	4475	4475	4475	4475	0
615	20230612	100100	50849110	4475	4475	4475	4475	200
616	20230612	100000	49954110	4475	4475	4475	4475	223
617	20230612	095900	48956185	4475	4475	4475	4475	244
618	20230612	095800	47864285	4475	4475	4475	4475	0
619	20230612	095700	47864285	4475	4475	4475	4475	20
620	20230612	095600	47774785	4475	4465	4475	4465	300
621	20230612	095500	46433575	4450	4450	4450	4450	0
622	20230612	095400	46433575	4450	4450	4450	4450	0
623	20230612	095300	46433575	4450	4450	4450	4450	0
624	20230612	095200	46433575	4450	4450	4450	4450	0
625	20230612	095100	46433575	4450	4450	4450	4450	0
626	20230612	095000	46433575	4450	4450	4450	4450	0
627	20230612	094900	46433575	4450	4450	4450	4450	300
628	20230612	094800	45098575	4450	4450	4450	4450	1
629	20230612	094700	45094125	4470	4470	4470	4470	0
630	20230612	094600	45094125	4470	4470	4470	4470	0
631	20230612	094500	45094125	4470	4470	4470	4470	0
632	20230612	094400	45094125	4470	4465	4470	4465	50
633	20230612	094300	44870660	4470	4470	4470	4470	1
634	20230612	094200	44866190	4460	4460	4460	4460	200
635	20230612	094100	43974190	4460	4460	4460	4460	2
636	20230612	094000	43965270	4455	4455	4455	4455	225
637	20230612	093900	42962895	4475	4475	4475	4475	225
638	20230612	093800	41956020	4475	4475	4475	4475	5
639	20230612	093700	41933645	4475	4475	4475	4475	2
640	20230612	093600	41924695	4475	4475	4475	4475	0
641	20230612	093500	41924695	4475	4475	4475	4475	0
642	20230612	093400	41924695	4475	4475	4475	4475	1
643	20230612	093300	41920220	4475	4460	4475	4460	237
644	20230612	093200	40859855	4480	4450	4480	4450	400
645	20230612	093100	39072070	4420	4420	4420	4420	0
646	20230612	093000	39072070	4420	4425	4425	4420	51
647	20230612	092900	38846565	4450	4450	4450	4450	200
648	20230612	092800	37956565	4450	4425	4450	4425	732
649	20230612	092700	34699885	4420	4425	4425	4420	51
650	20230612	092600	34474450	4420	4420	4425	4420	101
651	20230612	092500	34027735	4430	4435	4435	4420	1097
652	20230612	092400	29166985	4435	4440	4440	4435	517
653	20230612	092300	26873460	4440	4440	4440	4440	132
654	20230612	092200	26287380	4445	4445	4445	4445	0
655	20230612	092100	26287380	4445	4445	4445	4445	0
656	20230612	092000	26287380	4445	4445	4445	4445	0
657	20230612	091900	26287380	4445	4445	4445	4445	0
658	20230612	091800	26287380	4445	4440	4445	4440	149
659	20230612	091700	25625320	4445	4445	4445	4445	20
660	20230612	091600	25536420	4445	4445	4445	4445	969
661	20230612	091500	21229215	4445	4445	4445	4445	10
662	20230612	091400	21184765	4445	4450	4450	4445	228
663	20230612	091300	20171300	4450	4450	4450	4450	0
664	20230612	091200	20171300	4450	4450	4450	4450	0
665	20230612	091100	20171300	4450	4450	4450	4450	300
666	20230612	091000	18836300	4450	4450	4450	4450	1
667	20230612	090900	18831850	4450	4450	4450	4450	0
668	20230612	090800	18831850	4450	4450	4450	4450	1
669	20230612	090700	18827400	4450	4445	4450	4445	45
670	20230612	090600	18627370	4450	4450	4450	4450	470
671	20230612	090500	16535870	4450	4455	4455	4450	250
672	20230612	090400	15422870	4450	4455	4460	4450	719
673	20230612	090300	12222610	4460	4455	4460	4455	16
674	20230612	090200	12151290	4455	4455	4455	4455	0
675	20230612	090100	12151290	4455	4460	4460	4455	979
676	20230612	090000	7785100	4465	4470	4475	4465	1742