KissMeData/069730/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203600	114431605	5010	5010	5010	5010	88
3	20230612	203500	114431605	5010	5010	5010	5010	0
4	20230612	203400	114431605	5010	5010	5010	5010	0
5	20230612	203300	114431605	5010	5010	5010	5010	0
6	20230612	203200	114431605	5010	5010	5010	5010	0
7	20230612	203100	114431605	5010	5010	5010	5010	0
8	20230612	203000	114431605	5010	5010	5010	5010	0
9	20230612	202900	114431605	5010	5010	5010	5010	0
10	20230612	202800	114431605	5010	5010	5010	5010	0
11	20230612	202700	114431605	5010	5010	5010	5010	0
12	20230612	202600	114431605	5010	5010	5010	5010	0
13	20230612	202500	114431605	5010	5010	5010	5010	0
14	20230612	202400	114431605	5010	5010	5010	5010	0
15	20230612	202300	114431605	5010	5010	5010	5010	0
16	20230612	202200	114431605	5010	5010	5010	5010	0
17	20230612	202100	114431605	5010	5010	5010	5010	0
18	20230612	202000	114431605	5010	5010	5010	5010	0
19	20230612	201900	114431605	5010	5010	5010	5010	0
20	20230612	201800	114431605	5010	5010	5010	5010	0
21	20230612	201700	114431605	5010	5010	5010	5010	0
22	20230612	201600	114431605	5010	5010	5010	5010	0
23	20230612	201500	114431605	5010	5010	5010	5010	0
24	20230612	201400	114431605	5010	5010	5010	5010	0
25	20230612	201300	114431605	5010	5010	5010	5010	0
26	20230612	201200	114431605	5010	5010	5010	5010	0
27	20230612	201100	114431605	5010	5010	5010	5010	0
28	20230612	201000	114431605	5010	5010	5010	5010	0
29	20230612	200900	114431605	5010	5010	5010	5010	0
30	20230612	200800	114431605	5010	5010	5010	5010	0
31	20230612	200700	114431605	5010	5010	5010	5010	0
32	20230612	200600	114431605	5010	5010	5010	5010	88
33	20230612	200500	114431605	5010	5010	5010	5010	0
34	20230612	200400	114431605	5010	5010	5010	5010	0
35	20230612	200300	114431605	5010	5010	5010	5010	0
36	20230612	200200	114431605	5010	5010	5010	5010	0
37	20230612	200100	114431605	5010	5010	5010	5010	0
38	20230612	200000	114431605	5010	5010	5010	5010	0
39	20230612	195900	114431605	5010	5010	5010	5010	0
40	20230612	195800	114431605	5010	5010	5010	5010	0
41	20230612	195700	114431605	5010	5010	5010	5010	0
42	20230612	195600	114431605	5010	5010	5010	5010	0
43	20230612	195500	114431605	5010	5010	5010	5010	0
44	20230612	195400	114431605	5010	5010	5010	5010	0
45	20230612	195300	114431605	5010	5010	5010	5010	0
46	20230612	195200	114431605	5010	5010	5010	5010	0
47	20230612	195100	114431605	5010	5010	5010	5010	0
48	20230612	195000	114431605	5010	5010	5010	5010	0
49	20230612	194900	114431605	5010	5010	5010	5010	0
50	20230612	194800	114431605	5010	5010	5010	5010	0
51	20230612	194700	114431605	5010	5010	5010	5010	0
52	20230612	194600	114431605	5010	5010	5010	5010	0
53	20230612	194500	114431605	5010	5010	5010	5010	0
54	20230612	194400	114431605	5010	5010	5010	5010	0
55	20230612	194300	114431605	5010	5010	5010	5010	0
56	20230612	194200	114431605	5010	5010	5010	5010	0
57	20230612	194100	114431605	5010	5010	5010	5010	0
58	20230612	194000	114431605	5010	5010	5010	5010	0
59	20230612	193900	114431605	5010	5010	5010	5010	0
60	20230612	193800	114431605	5010	5010	5010	5010	0
61	20230612	193700	114431605	5010	5010	5010	5010	0
62	20230612	193600	114431605	5010	5010	5010	5010	88
63	20230612	193500	114431605	5010	5010	5010	5010	0
64	20230612	193400	114431605	5010	5010	5010	5010	0
65	20230612	193300	114431605	5010	5010	5010	5010	0
66	20230612	193200	114431605	5010	5010	5010	5010	0
67	20230612	193100	114431605	5010	5010	5010	5010	0
68	20230612	193000	114431605	5010	5010	5010	5010	0
69	20230612	192900	114431605	5010	5010	5010	5010	0
70	20230612	192800	114431605	5010	5010	5010	5010	0
71	20230612	192700	114431605	5010	5010	5010	5010	0
72	20230612	192600	114431605	5010	5010	5010	5010	0
73	20230612	192500	114431605	5010	5010	5010	5010	0
74	20230612	192400	114431605	5010	5010	5010	5010	0
75	20230612	192300	114431605	5010	5010	5010	5010	0
76	20230612	192200	114431605	5010	5010	5010	5010	0
77	20230612	192100	114431605	5010	5010	5010	5010	0
78	20230612	192000	114431605	5010	5010	5010	5010	0
79	20230612	191900	114431605	5010	5010	5010	5010	0
80	20230612	191800	114431605	5010	5010	5010	5010	0
81	20230612	191700	114431605	5010	5010	5010	5010	0
82	20230612	191600	114431605	5010	5010	5010	5010	0
83	20230612	191500	114431605	5010	5010	5010	5010	0
84	20230612	191400	114431605	5010	5010	5010	5010	0
85	20230612	191300	114431605	5010	5010	5010	5010	0
86	20230612	191200	114431605	5010	5010	5010	5010	0
87	20230612	191100	114431605	5010	5010	5010	5010	0
88	20230612	191000	114431605	5010	5010	5010	5010	0
89	20230612	190900	114431605	5010	5010	5010	5010	0
90	20230612	190800	114431605	5010	5010	5010	5010	0
91	20230612	190700	114431605	5010	5010	5010	5010	0
92	20230612	190600	114431605	5010	5010	5010	5010	88
93	20230612	190500	114431605	5010	5010	5010	5010	0
94	20230612	190400	114431605	5010	5010	5010	5010	0
95	20230612	190300	114431605	5010	5010	5010	5010	0
96	20230612	190200	114431605	5010	5010	5010	5010	0
97	20230612	190100	114431605	5010	5010	5010	5010	0
98	20230612	190000	114431605	5010	5010	5010	5010	0
99	20230612	185900	114431605	5010	5010	5010	5010	0
100	20230612	185800	114431605	5010	5010	5010	5010	0
101	20230612	185700	114431605	5010	5010	5010	5010	0
102	20230612	185600	114431605	5010	5010	5010	5010	0
103	20230612	185500	114431605	5010	5010	5010	5010	0
104	20230612	185400	114431605	5010	5010	5010	5010	0
105	20230612	185300	114431605	5010	5010	5010	5010	0
106	20230612	185200	114431605	5010	5010	5010	5010	0
107	20230612	185100	114431605	5010	5010	5010	5010	0
108	20230612	185000	114431605	5010	5010	5010	5010	0
109	20230612	184900	114431605	5010	5010	5010	5010	0
110	20230612	184800	114431605	5010	5010	5010	5010	0
111	20230612	184700	114431605	5010	5010	5010	5010	0
112	20230612	184600	114431605	5010	5010	5010	5010	0
113	20230612	184500	114431605	5010	5010	5010	5010	0
114	20230612	184400	114431605	5010	5010	5010	5010	0
115	20230612	184300	114431605	5010	5010	5010	5010	0
116	20230612	184200	114431605	5010	5010	5010	5010	0
117	20230612	184100	114431605	5010	5010	5010	5010	0
118	20230612	184000	114431605	5010	5010	5010	5010	0
119	20230612	183900	114431605	5010	5010	5010	5010	0
120	20230612	183800	114431605	5010	5010	5010	5010	0
121	20230612	183700	114431605	5010	5010	5010	5010	0
122	20230612	183600	114431605	5010	5010	5010	5010	88
123	20230612	183500	114431605	5010	5010	5010	5010	0
124	20230612	183400	114431605	5010	5010	5010	5010	0
125	20230612	183300	114431605	5010	5010	5010	5010	0
126	20230612	183200	114431605	5010	5010	5010	5010	0
127	20230612	183100	114431605	5010	5010	5010	5010	0
128	20230612	183000	114431605	5010	5010	5010	5010	0
129	20230612	182900	114431605	5010	5010	5010	5010	0
130	20230612	182800	114431605	5010	5010	5010	5010	0
131	20230612	182700	114431605	5010	5010	5010	5010	0
132	20230612	182600	114431605	5010	5010	5010	5010	0
133	20230612	182500	114431605	5010	5010	5010	5010	0
134	20230612	182400	114431605	5010	5010	5010	5010	0
135	20230612	182300	114431605	5010	5010	5010	5010	0
136	20230612	182200	114431605	5010	5010	5010	5010	0
137	20230612	182100	114431605	5010	5010	5010	5010	0
138	20230612	182000	114431605	5010	5010	5010	5010	0
139	20230612	181900	114431605	5010	5010	5010	5010	0
140	20230612	181800	114431605	5010	5010	5010	5010	0
141	20230612	181700	114431605	5010	5010	5010	5010	0
142	20230612	181600	114431605	5010	5010	5010	5010	0
143	20230612	181500	114431605	5010	5010	5010	5010	0
144	20230612	181400	114431605	5010	5010	5010	5010	0
145	20230612	181300	114431605	5010	5010	5010	5010	0
146	20230612	181200	114431605	5010	5010	5010	5010	0
147	20230612	181100	114431605	5010	5010	5010	5010	0
148	20230612	181000	114431605	5010	5010	5010	5010	0
149	20230612	180900	114431605	5010	5010	5010	5010	0
150	20230612	180800	114431605	5010	5010	5010	5010	0
151	20230612	180700	114431605	5010	5010	5010	5010	0
152	20230612	180600	114431605	5010	5010	5010	5010	88
153	20230612	180500	114431605	5010	5010	5010	5010	0
154	20230612	180400	114431605	5010	5010	5010	5010	0
155	20230612	180300	114431605	5010	5010	5010	5010	0
156	20230612	180200	114431605	5010	5010	5010	5010	0
157	20230612	180100	114431605	5010	5010	5010	5010	0
158	20230612	180000	114431605	5010	5010	5010	5010	0
159	20230612	175900	114431605	5010	5010	5010	5010	0
160	20230612	175800	114431605	5010	5010	5010	5010	0
161	20230612	175700	114431605	5010	5010	5010	5010	0
162	20230612	175600	114431605	5010	5010	5010	5010	0
163	20230612	175500	114431605	5010	5010	5010	5010	0
164	20230612	175400	114431605	5010	5010	5010	5010	0
165	20230612	175300	114431605	5010	5010	5010	5010	0
166	20230612	175200	114431605	5010	5010	5010	5010	0
167	20230612	175100	114431605	5010	5010	5010	5010	0
168	20230612	175000	114431605	5010	5010	5010	5010	0
169	20230612	174900	114431605	5010	5010	5010	5010	0
170	20230612	174800	114431605	5010	5010	5010	5010	0
171	20230612	174700	114431605	5010	5010	5010	5010	0
172	20230612	174600	114431605	5010	5010	5010	5010	0
173	20230612	174500	114431605	5010	5010	5010	5010	0
174	20230612	174400	114431605	5010	5010	5010	5010	0
175	20230612	174300	114431605	5010	5010	5010	5010	0
176	20230612	174200	114431605	5010	5010	5010	5010	0
177	20230612	174100	114431605	5010	5010	5010	5010	0
178	20230612	174000	114431605	5010	5010	5010	5010	0
179	20230612	173900	114431605	5010	5010	5010	5010	0
180	20230612	173800	114431605	5010	5010	5010	5010	0
181	20230612	173700	114431605	5010	5010	5010	5010	0
182	20230612	173600	114431605	5010	5010	5010	5010	88
183	20230612	173500	114431605	5010	5010	5010	5010	0
184	20230612	173400	114431605	5010	5010	5010	5010	0
185	20230612	173300	114431605	5010	5010	5010	5010	0
186	20230612	173200	114431605	5010	5010	5010	5010	0
187	20230612	173100	114431605	5010	5010	5010	5010	0
188	20230612	173000	114431605	5010	5010	5010	5010	0
189	20230612	172900	114431605	5010	5010	5010	5010	0
190	20230612	172800	114431605	5010	5010	5010	5010	0
191	20230612	172700	114431605	5010	5010	5010	5010	0
192	20230612	172600	114431605	5010	5010	5010	5010	0
193	20230612	172500	114431605	5010	5010	5010	5010	0
194	20230612	172400	114431605	5010	5010	5010	5010	0
195	20230612	172300	114431605	5010	5010	5010	5010	0
196	20230612	172200	114431605	5010	5010	5010	5010	0
197	20230612	172100	114431605	5010	5010	5010	5010	0
198	20230612	172000	114431605	5010	5010	5010	5010	0
199	20230612	171900	114431605	5010	5010	5010	5010	0
200	20230612	171800	114431605	5010	5010	5010	5010	0
201	20230612	171700	114431605	5010	5010	5010	5010	0
202	20230612	171600	114431605	5010	5010	5010	5010	0
203	20230612	171500	114431605	5010	5010	5010	5010	0
204	20230612	171400	114431605	5010	5010	5010	5010	0
205	20230612	171300	114431605	5010	5010	5010	5010	0
206	20230612	171200	114431605	5010	5010	5010	5010	0
207	20230612	171100	114431605	5010	5010	5010	5010	0
208	20230612	171000	114431605	5010	5010	5010	5010	0
209	20230612	170900	114431605	5010	5010	5010	5010	0
210	20230612	170800	114431605	5010	5010	5010	5010	0
211	20230612	170700	114431605	5010	5010	5010	5010	0
212	20230612	170600	114431605	5010	5010	5010	5010	88
213	20230612	170500	114431605	5010	5010	5010	5010	0
214	20230612	170400	114431605	5010	5010	5010	5010	0
215	20230612	170300	114431605	5010	5010	5010	5010	0
216	20230612	170200	114431605	5010	5010	5010	5010	0
217	20230612	170100	114431605	5010	5010	5010	5010	0
218	20230612	170000	114431605	5010	5010	5010	5010	0
219	20230612	165900	114431605	5010	5010	5010	5010	0
220	20230612	165800	114431605	5010	5010	5010	5010	0
221	20230612	165700	114431605	5010	5010	5010	5010	0
222	20230612	165600	114431605	5010	5010	5010	5010	0
223	20230612	165500	114431605	5010	5010	5010	5010	0
224	20230612	165400	114431605	5010	5010	5010	5010	0
225	20230612	165300	114431605	5010	5010	5010	5010	0
226	20230612	165200	114431605	5010	5010	5010	5010	0
227	20230612	165100	114431605	5010	5010	5010	5010	0
228	20230612	165000	114431605	5010	5010	5010	5010	0
229	20230612	164900	114431605	5010	5010	5010	5010	0
230	20230612	164800	114431605	5010	5010	5010	5010	0
231	20230612	164700	114431605	5010	5010	5010	5010	0
232	20230612	164600	114431605	5010	5010	5010	5010	0
233	20230612	164500	114431605	5010	5010	5010	5010	0
234	20230612	164400	114431605	5010	5010	5010	5010	0
235	20230612	164300	114431605	5010	5010	5010	5010	0
236	20230612	164200	114431605	5010	5010	5010	5010	0
237	20230612	164100	114431605	5010	5010	5010	5010	0
238	20230612	164000	114431605	5010	5010	5010	5010	0
239	20230612	163900	114431605	5010	5010	5010	5010	0
240	20230612	163800	114431605	5010	5010	5010	5010	0
241	20230612	163700	114431605	5010	5010	5010	5010	0
242	20230612	163600	114431605	5010	5010	5010	5010	88
243	20230612	163500	114431605	5010	5010	5010	5010	0
244	20230612	163400	114431605	5010	5010	5010	5010	0
245	20230612	163300	114431605	5010	5010	5010	5010	0
246	20230612	163200	114431605	5010	5010	5010	5010	0
247	20230612	163100	114431605	5010	5010	5010	5010	0
248	20230612	163000	114431605	5010	5010	5010	5010	0
249	20230612	162900	114431605	5010	5010	5010	5010	0
250	20230612	162800	114431605	5010	5010	5010	5010	0
251	20230612	162700	114431605	5010	5010	5010	5010	0
252	20230612	162600	114431605	5010	5010	5010	5010	0
253	20230612	162500	114431605	5010	5010	5010	5010	0
254	20230612	162400	114431605	5010	5010	5010	5010	0
255	20230612	162300	114431605	5010	5010	5010	5010	0
256	20230612	162200	114431605	5010	5010	5010	5010	0
257	20230612	162100	114431605	5010	5010	5010	5010	0
258	20230612	162000	114431605	5010	5010	5010	5010	0
259	20230612	161900	114431605	5010	5010	5010	5010	0
260	20230612	161800	114431605	5010	5010	5010	5010	0
261	20230612	161700	114431605	5010	5010	5010	5010	0
262	20230612	161600	114431605	5010	5010	5010	5010	0
263	20230612	161500	114431605	5010	5010	5010	5010	0
264	20230612	161400	114431605	5010	5010	5010	5010	0
265	20230612	161300	114431605	5010	5010	5010	5010	0
266	20230612	161200	114431605	5010	5010	5010	5010	0
267	20230612	161100	114431605	5010	5010	5010	5010	0
268	20230612	161000	114431605	5010	5010	5010	5010	0
269	20230612	160900	114431605	5010	5010	5010	5010	0
270	20230612	160800	114431605	5010	5010	5010	5010	0
271	20230612	160700	114431605	5010	5010	5010	5010	0
272	20230612	160600	114431605	5010	5010	5010	5010	88
273	20230612	160500	114431605	5010	5010	5010	5010	0
274	20230612	160400	114431605	5010	5010	5010	5010	0
275	20230612	160300	114431605	5010	5010	5010	5010	0
276	20230612	160200	114431605	5010	5010	5010	5010	0
277	20230612	160100	114431605	5010	5010	5010	5010	0
278	20230612	160000	114431605	5010	5010	5010	5010	0
279	20230612	155900	114431605	5010	5010	5010	5010	0
280	20230612	155800	114431605	5010	5010	5010	5010	0
281	20230612	155700	114431605	5010	5010	5010	5010	0
282	20230612	155600	114431605	5010	5010	5010	5010	0
283	20230612	155500	114431605	5010	5010	5010	5010	0
284	20230612	155400	114431605	5010	5010	5010	5010	0
285	20230612	155300	114431605	5010	5010	5010	5010	0
286	20230612	155200	114431605	5010	5010	5010	5010	0
287	20230612	155100	114431605	5010	5010	5010	5010	0
288	20230612	155000	114431605	5010	5010	5010	5010	0
289	20230612	154900	114431605	5010	5010	5010	5010	0
290	20230612	154800	114431605	5010	5010	5010	5010	0
291	20230612	154700	114431605	5010	5010	5010	5010	0
292	20230612	154600	114431605	5010	5010	5010	5010	0
293	20230612	154500	114431605	5010	5010	5010	5010	0
294	20230612	154400	114431605	5010	5010	5010	5010	0
295	20230612	154300	114431605	5010	5010	5010	5010	0
296	20230612	154200	114431605	5010	5010	5010	5010	0
297	20230612	154100	114431605	5010	5010	5010	5010	0
298	20230612	154000	114431605	5010	5010	5010	5010	0
299	20230612	153900	114431605	5010	5010	5010	5010	0
300	20230612	153800	114431605	5010	5010	5010	5010	0
301	20230612	153700	114431605	5010	5010	5010	5010	0
302	20230612	153600	114431605	5010	5010	5010	5010	88
303	20230612	153500	114431605	5010	5010	5010	5010	0
304	20230612	153400	114431605	5010	5010	5010	5010	0
305	20230612	153300	114431605	5010	5010	5010	5010	0
306	20230612	153200	114431605	5010	5010	5010	5010	0
307	20230612	153100	114431605	5010	5010	5010	5010	0
308	20230612	153000	114431605	5010	5010	5010	5010	88
309	20230612	152900	113990725	5010	5010	5010	5010	0
310	20230612	152800	113990725	5010	5010	5010	5010	0
311	20230612	152700	113990725	5010	5010	5010	5010	0
312	20230612	152600	113990725	5010	5010	5010	5010	0
313	20230612	152500	113990725	5010	5010	5010	5010	0
314	20230612	152400	113990725	5010	5010	5010	5010	0
315	20230612	152300	113990725	5010	5010	5010	5010	0
316	20230612	152200	113990725	5010	5010	5010	5010	0
317	20230612	152100	113990725	5010	5010	5010	5010	0
318	20230612	152000	113990725	5010	5010	5010	5010	0
319	20230612	151900	113990725	5010	5010	5010	5010	0
320	20230612	151800	113990725	5010	5010	5010	5010	0
321	20230612	151700	113990725	5010	5010	5010	5010	0
322	20230612	151600	113990725	5010	4970	5010	4970	8
323	20230612	151500	113950895	5000	5000	5000	5000	1
324	20230612	151400	113945895	4985	4975	4985	4965	2002
325	20230612	151300	103996085	4985	4985	4985	4985	0
326	20230612	151200	103996085	4985	4985	4985	4985	0
327	20230612	151100	103996085	4985	4985	4985	4985	0
328	20230612	151000	103996085	4985	4985	4985	4980	18
329	20230612	150900	103906405	4985	4980	4985	4980	404
330	20230612	150800	101894085	4985	4985	4985	4985	63
331	20230612	150700	101580030	4990	4990	4990	4990	83
332	20230612	150600	101165860	4990	4990	4990	4990	0
333	20230612	150500	101165860	4990	4990	4990	4990	0
334	20230612	150400	101165860	4990	4990	4990	4990	0
335	20230612	150300	101165860	4990	4990	4990	4990	0
336	20230612	150200	101165860	4990	4990	4990	4990	1
337	20230612	150100	101160870	4990	4990	4990	4990	0
338	20230612	150000	101160870	4990	4990	4990	4990	0
339	20230612	145900	101160870	4990	4990	4990	4990	148
340	20230612	145800	100422350	4990	4990	4990	4990	0
341	20230612	145700	100422350	4990	4990	4990	4990	0
342	20230612	145600	100422350	4990	4990	4990	4990	0
343	20230612	145500	100422350	4990	4990	4990	4990	0
344	20230612	145400	100422350	4990	4990	4990	4990	0
345	20230612	145300	100422350	4990	4990	4990	4990	0
346	20230612	145200	100422350	4990	4990	4990	4990	0
347	20230612	145100	100422350	4990	4990	4990	4990	1
348	20230612	145000	100417360	4990	4990	4990	4990	0
349	20230612	144900	100417360	4990	4990	4990	4990	0
350	20230612	144800	100417360	4990	4990	4990	4990	0
351	20230612	144700	100417360	4990	4990	4990	4990	0
352	20230612	144600	100417360	4990	4990	4990	4990	5
353	20230612	144500	100392410	4990	4990	4990	4990	0
354	20230612	144400	100392410	4990	4990	4990	4990	1
355	20230612	144300	100387420	4990	4990	4990	4990	1
356	20230612	144200	100382430	4990	4990	4990	4990	0
357	20230612	144100	100382430	4990	4990	4990	4990	3
358	20230612	144000	100367460	4990	4990	4990	4990	10
359	20230612	143900	100317560	4995	4995	4995	4995	0
360	20230612	143800	100317560	4995	4995	4995	4995	0
361	20230612	143700	100317560	4995	4990	4995	4990	2400
362	20230612	143600	88336310	4990	4990	4990	4990	0
363	20230612	143500	88336310	4990	4990	4990	4990	0
364	20230612	143400	88336310	4990	4990	4990	4990	0
365	20230612	143300	88336310	4990	4990	4990	4990	0
366	20230612	143200	88336310	4990	4990	4990	4990	1
367	20230612	143100	88331320	4985	4985	4985	4985	30
368	20230612	143000	88181770	4990	4990	4990	4990	0
369	20230612	142900	88181770	4990	4990	4990	4990	0
370	20230612	142800	88181770	4990	4990	4990	4990	0
371	20230612	142700	88181770	4990	4990	4990	4990	0
372	20230612	142600	88181770	4990	4990	4990	4990	602
373	20230612	142500	85177790	4990	4990	4990	4990	4
374	20230612	142400	85157830	4990	4990	4990	4990	0
375	20230612	142300	85157830	4990	4990	4990	4990	0
376	20230612	142200	85157830	4990	4990	4990	4990	0
377	20230612	142100	85157830	4990	4990	4990	4990	11
378	20230612	142000	85102940	4995	4995	4995	4995	0
379	20230612	141900	85102940	4995	4995	4995	4995	0
380	20230612	141800	85102940	4995	4995	4995	4995	0
381	20230612	141700	85102940	4995	4995	4995	4995	0
382	20230612	141600	85102940	4995	4995	4995	4995	0
383	20230612	141500	85102940	4995	4995	4995	4995	0
384	20230612	141400	85102940	4995	4995	4995	4995	0
385	20230612	141300	85102940	4995	4995	4995	4995	0
386	20230612	141200	85102940	4995	4995	4995	4995	0
387	20230612	141100	85102940	4995	4995	4995	4995	0
388	20230612	141000	85102940	4995	4995	4995	4995	0
389	20230612	140900	85102940	4995	4995	4995	4995	0
390	20230612	140800	85102940	4995	4995	4995	4995	0
391	20230612	140700	85102940	4995	4995	4995	4995	0
392	20230612	140600	85102940	4995	4995	4995	4995	43
393	20230612	140500	84888155	4995	4995	4995	4995	0
394	20230612	140400	84888155	4995	4995	4995	4995	0
395	20230612	140300	84888155	4995	4995	4995	4995	0
396	20230612	140200	84888155	4995	4995	4995	4995	0
397	20230612	140100	84888155	4995	4995	4995	4995	0
398	20230612	140000	84888155	4995	4995	4995	4995	0
399	20230612	135900	84888155	4995	4995	4995	4995	0
400	20230612	135800	84888155	4995	4995	4995	4995	0
401	20230612	135700	84888155	4995	4995	4995	4995	692
402	20230612	135600	81431615	5010	5010	5010	5010	0
403	20230612	135500	81431615	5010	5010	5010	5010	0
404	20230612	135400	81431615	5010	5010	5010	5010	0
405	20230612	135300	81431615	5010	5010	5010	5010	0
406	20230612	135200	81431615	5010	5010	5010	5010	2
407	20230612	135100	81421595	5000	5000	5000	5000	0
408	20230612	135000	81421595	5000	5000	5000	5000	500
409	20230612	134900	78921595	5000	5000	5000	5000	0
410	20230612	134800	78921595	5000	5000	5000	5000	20
411	20230612	134700	78821595	5000	5000	5000	5000	3
412	20230612	134600	78806595	4995	4995	4995	4995	0
413	20230612	134500	78806595	4995	4995	4995	4995	0
414	20230612	134400	78806595	4995	4995	4995	4995	309
415	20230612	134300	77263140	4995	4995	4995	4995	0
416	20230612	134200	77263140	4995	4995	4995	4995	0
417	20230612	134100	77263140	4995	4995	4995	4995	0
418	20230612	134000	77263140	4995	4995	4995	4995	0
419	20230612	133900	77263140	4995	4995	4995	4995	0
420	20230612	133800	77263140	4995	4995	4995	4995	0
421	20230612	133700	77263140	4995	4995	4995	4995	0
422	20230612	133600	77263140	4995	4975	4995	4975	3
423	20230612	133500	77248175	4995	4995	4995	4995	0
424	20230612	133400	77248175	4995	4995	4995	4995	0
425	20230612	133300	77248175	4995	4995	4995	4995	0
426	20230612	133200	77248175	4995	4995	4995	4995	0
427	20230612	133100	77248175	4995	4995	4995	4995	0
428	20230612	133000	77248175	4995	4995	4995	4995	0
429	20230612	132900	77248175	4995	4995	4995	4995	0
430	20230612	132800	77248175	4995	4995	4995	4995	0
431	20230612	132700	77248175	4995	4995	4995	4995	47
432	20230612	132600	77013410	4995	4995	4995	4995	0
433	20230612	132500	77013410	4995	4995	4995	4995	0
434	20230612	132400	77013410	4995	4995	4995	4995	0
435	20230612	132300	77013410	4995	4995	4995	4995	0
436	20230612	132200	77013410	4995	4995	4995	4995	0
437	20230612	132100	77013410	4995	4995	4995	4995	0
438	20230612	132000	77013410	4995	4995	4995	4995	0
439	20230612	131900	77013410	4995	4995	4995	4995	0
440	20230612	131800	77013410	4995	4995	4995	4995	0
441	20230612	131700	77013410	4995	4995	4995	4995	2
442	20230612	131600	77003420	4980	4980	4980	4980	358
443	20230612	131500	75220580	4980	4980	4980	4980	0
444	20230612	131400	75220580	4980	4980	4980	4980	0
445	20230612	131300	75220580	4980	4980	4980	4980	0
446	20230612	131200	75220580	4980	4980	4980	4980	0
447	20230612	131100	75220580	4980	4980	4980	4980	0
448	20230612	131000	75220580	4980	4980	4980	4980	0
449	20230612	130900	75220580	4980	4980	4980	4980	0
450	20230612	130800	75220580	4980	4980	4980	4980	0
451	20230612	130700	75220580	4980	4980	4980	4980	0
452	20230612	130600	75220580	4980	4980	4980	4980	0
453	20230612	130500	75220580	4980	4980	4980	4980	41
454	20230612	130400	75016400	4980	4980	4980	4980	0
455	20230612	130300	75016400	4980	4980	4980	4980	0
456	20230612	130200	75016400	4980	4980	4980	4980	0
457	20230612	130100	75016400	4980	4980	4980	4980	0
458	20230612	130000	75016400	4980	4980	4980	4980	1
459	20230612	125900	75011420	4970	4970	4970	4970	0
460	20230612	125800	75011420	4970	4970	4970	4970	0
461	20230612	125700	75011420	4970	4970	4970	4970	0
462	20230612	125600	75011420	4970	4975	4975	4970	273
463	20230612	125500	73654560	4980	4980	4980	4980	0
464	20230612	125400	73654560	4980	4980	4980	4980	0
465	20230612	125300	73654560	4980	4980	4980	4980	0
466	20230612	125200	73654560	4980	4980	4980	4980	0
467	20230612	125100	73654560	4980	4980	4980	4980	0
468	20230612	125000	73654560	4980	4980	4980	4980	0
469	20230612	124900	73654560	4980	4980	4980	4980	0
470	20230612	124800	73654560	4980	4980	4980	4980	0
471	20230612	124700	73654560	4980	4980	4980	4980	3
472	20230612	124600	73639620	4970	4970	4970	4970	416
473	20230612	124500	71572100	4970	4970	4970	4970	4
474	20230612	124400	71552220	4970	4970	4970	4970	0
475	20230612	124300	71552220	4970	4970	4970	4970	0
476	20230612	124200	71552220	4970	4970	4970	4970	0
477	20230612	124100	71552220	4970	4970	4970	4970	0
478	20230612	124000	71552220	4970	4970	4970	4970	30
479	20230612	123900	71403120	4980	4980	4980	4980	0
480	20230612	123800	71403120	4980	4980	4980	4980	22
481	20230612	123700	71293560	4980	4980	4980	4980	0
482	20230612	123600	71293560	4980	4980	4980	4980	0
483	20230612	123500	71293560	4980	4980	4980	4980	0
484	20230612	123400	71293560	4980	4980	4980	4980	0
485	20230612	123300	71293560	4980	4980	4980	4980	0
486	20230612	123200	71293560	4980	4980	4980	4980	6
487	20230612	123100	71263680	4965	4965	4965	4965	55
488	20230612	123000	70990605	4970	4970	4970	4970	397
489	20230612	122900	69017515	4985	4985	4985	4985	0
490	20230612	122800	69017515	4985	4985	4985	4985	0
491	20230612	122700	69017515	4985	4985	4985	4985	0
492	20230612	122600	69017515	4985	4985	4985	4985	0
493	20230612	122500	69017515	4985	4985	4985	4985	0
494	20230612	122400	69017515	4985	4985	4985	4985	0
495	20230612	122300	69017515	4985	4985	4985	4985	0
496	20230612	122200	69017515	4985	4985	4985	4985	0
497	20230612	122100	69017515	4985	4985	4985	4985	0
498	20230612	122000	69017515	4985	4985	4985	4985	0
499	20230612	121900	69017515	4985	4985	4985	4985	0
500	20230612	121800	69017515	4985	4985	4985	4985	0
501	20230612	121700	69017515	4985	4970	4985	4970	371
502	20230612	121600	67172605	4975	4975	4975	4975	79
503	20230612	121500	66779580	4985	4985	4985	4985	0
504	20230612	121400	66779580	4985	4985	4985	4985	0
505	20230612	121300	66779580	4985	4985	4985	4985	0
506	20230612	121200	66779580	4985	4985	4985	4985	1
507	20230612	121100	66774595	4980	4980	4980	4980	0
508	20230612	121000	66774595	4980	4980	4980	4980	2
509	20230612	120900	66764635	4980	4980	4980	4980	4
510	20230612	120800	66744715	4980	4980	4980	4980	94
511	20230612	120700	66276595	4985	4985	4985	4985	0
512	20230612	120600	66276595	4985	4985	4985	4985	0
513	20230612	120500	66276595	4985	4985	4985	4985	0
514	20230612	120400	66276595	4985	4985	4985	4985	0
515	20230612	120300	66276595	4985	4985	4985	4985	0
516	20230612	120200	66276595	4985	4985	4985	4985	9
517	20230612	120100	66231730	4980	4980	4980	4980	1
518	20230612	120000	66226750	4985	4985	4985	4985	0
519	20230612	115900	66226750	4985	4985	4985	4985	0
520	20230612	115800	66226750	4985	4985	4985	4985	90
521	20230612	115700	65778100	4970	4975	4975	4970	1600
522	20230612	115600	57826090	4980	4980	4980	4980	73
523	20230612	115500	57462550	4980	4980	4980	4980	1
524	20230612	115400	57457570	4980	4980	4980	4980	4
525	20230612	115300	57437650	4985	4985	4985	4980	6
526	20230612	115200	57407760	4980	4985	4985	4980	5
527	20230612	115100	57382855	4980	4980	4980	4980	255
528	20230612	115000	56112955	4985	4985	4985	4985	0
529	20230612	114900	56112955	4985	4985	4985	4985	0
530	20230612	114800	56112955	4985	4985	4985	4985	0
531	20230612	114700	56112955	4985	4985	4985	4985	0
532	20230612	114600	56112955	4985	4985	4985	4985	0
533	20230612	114500	56112955	4985	4985	4985	4985	0
534	20230612	114400	56112955	4985	4985	4985	4985	0
535	20230612	114300	56112955	4985	4985	4985	4985	10
536	20230612	114200	56063105	4985	4985	4985	4985	0
537	20230612	114100	56063105	4985	4985	4985	4985	5
538	20230612	114000	56038180	4990	4990	4990	4990	0
539	20230612	113900	56038180	4990	4990	4990	4990	0
540	20230612	113800	56038180	4990	4990	4990	4990	0
541	20230612	113700	56038180	4990	4990	4990	4990	0
542	20230612	113600	56038180	4990	4980	4990	4980	9
543	20230612	113500	55993350	4990	4980	4990	4980	6
544	20230612	113400	55963460	4990	4980	4990	4975	751
545	20230612	113300	52224720	4990	4990	4990	4990	2
546	20230612	113200	52214740	4985	4985	4985	4985	324
547	20230612	113100	50599600	4990	4990	4990	4990	0
548	20230612	113000	50599600	4990	4980	4990	4980	367
549	20230612	112900	48770110	4985	4985	4985	4985	264
550	20230612	112800	47454070	4995	4995	4995	4995	1
551	20230612	112700	47449075	4990	4990	4990	4990	2
552	20230612	112600	47439095	4990	4990	4990	4990	1
553	20230612	112500	47434105	4995	4995	4995	4995	0
554	20230612	112400	47434105	4995	4995	4995	4995	0
555	20230612	112300	47434105	4995	4995	4995	4995	10
556	20230612	112200	47384155	5010	5010	5010	5010	0
557	20230612	112100	47384155	5010	5010	5010	5010	0
558	20230612	112000	47384155	5010	5010	5010	5010	2
559	20230612	111900	47374135	5010	5010	5010	5010	0
560	20230612	111800	47374135	5010	5010	5010	5010	0
561	20230612	111700	47374135	5010	5010	5010	5010	0
562	20230612	111600	47374135	5010	5010	5010	5010	0
563	20230612	111500	47374135	5010	5010	5010	5010	1
564	20230612	111400	47369125	4980	4980	4980	4980	438
565	20230612	111300	45187885	4975	4975	4975	4975	0
566	20230612	111200	45187885	4975	4975	4975	4975	0
567	20230612	111100	45187885	4975	4975	4975	4975	32
568	20230612	111000	45028685	4980	4980	4980	4980	21
569	20230612	110900	44924105	4980	4980	4980	4980	61
570	20230612	110800	44620325	4980	4980	4980	4980	0
571	20230612	110700	44620325	4980	4980	4980	4980	0
572	20230612	110600	44620325	4980	5000	5000	4980	272
573	20230612	110500	43265465	5010	5010	5010	5010	0
574	20230612	110400	43265465	5010	5010	5010	5010	0
575	20230612	110300	43265465	5010	5010	5010	5010	0
576	20230612	110200	43265465	5010	5010	5010	5010	0
577	20230612	110100	43265465	5010	5010	5010	5010	0
578	20230612	110000	43265465	5010	5010	5010	5010	0
579	20230612	105900	43265465	5010	5000	5010	5000	3
580	20230612	105800	43250455	5020	5020	5020	5020	0
581	20230612	105700	43250455	5020	5020	5020	5020	101
582	20230612	105600	42743435	5020	5020	5020	5020	0
583	20230612	105500	42743435	5020	5020	5020	5020	0
584	20230612	105400	42743435	5020	5020	5020	5020	0
585	20230612	105300	42743435	5020	5020	5020	5020	0
586	20230612	105200	42743435	5020	5020	5020	5020	0
587	20230612	105100	42743435	5020	5020	5020	5020	0
588	20230612	105000	42743435	5020	5020	5020	5020	0
589	20230612	104900	42743435	5020	5020	5020	5020	0
590	20230612	104800	42743435	5020	5020	5020	5020	0
591	20230612	104700	42743435	5020	5020	5020	5020	0
592	20230612	104600	42743435	5020	5020	5020	5020	0
593	20230612	104500	42743435	5020	4995	5020	4995	191
594	20230612	104400	41789365	5030	5030	5030	5030	0
595	20230612	104300	41789365	5030	5030	5030	5030	1
596	20230612	104200	41784335	5030	4995	5030	4995	1000
597	20230612	104100	36768365	4995	4995	4995	4995	0
598	20230612	104000	36768365	4995	4995	4995	4995	200
599	20230612	103900	35769365	4995	4995	4995	4995	0
600	20230612	103800	35769365	4995	4995	4995	4995	0
601	20230612	103700	35769365	4995	4995	4995	4995	0
602	20230612	103600	35769365	4995	4995	4995	4995	0
603	20230612	103500	35769365	4995	4995	4995	4995	0
604	20230612	103400	35769365	4995	4995	4995	4995	1
605	20230612	103300	35764370	4995	4995	4995	4995	0
606	20230612	103200	35764370	4995	4995	4995	4995	0
607	20230612	103100	35764370	4995	4990	4995	4990	300
608	20230612	103000	34266345	4990	4990	4990	4990	0
609	20230612	102900	34266345	4990	4990	4990	4990	0
610	20230612	102800	34266345	4990	4990	4990	4990	0
611	20230612	102700	34266345	4990	4990	4990	4990	1
612	20230612	102600	34261355	4990	4985	4990	4985	40
613	20230612	102500	34061950	4975	4975	4975	4975	400
614	20230612	102400	32071950	4975	4975	4975	4975	0
615	20230612	102300	32071950	4975	4975	4975	4975	0
616	20230612	102200	32071950	4975	4975	4975	4975	0
617	20230612	102100	32071950	4975	4975	4975	4975	0
618	20230612	102000	32071950	4975	4975	4975	4975	0
619	20230612	101900	32071950	4975	4975	4975	4975	0
620	20230612	101800	32071950	4975	4975	4975	4975	0
621	20230612	101700	32071950	4975	4975	4975	4975	0
622	20230612	101600	32071950	4975	4975	4975	4975	0
623	20230612	101500	32071950	4975	4975	4975	4975	1
624	20230612	101400	32066975	4970	4970	4970	4970	0
625	20230612	101300	32066975	4970	4970	4970	4970	0
626	20230612	101200	32066975	4970	4970	4970	4970	0
627	20230612	101100	32066975	4970	4970	4970	4970	0
628	20230612	101000	32066975	4970	4970	4970	4970	60
629	20230612	100900	31768775	4970	4970	4970	4970	0
630	20230612	100800	31768775	4970	4970	4970	4970	2
631	20230612	100700	31758835	4985	4985	4985	4985	0
632	20230612	100600	31758835	4985	4985	4985	4985	0
633	20230612	100500	31758835	4985	4985	4985	4985	0
634	20230612	100400	31758835	4985	4985	4985	4985	0
635	20230612	100300	31758835	4985	4985	4985	4985	0
636	20230612	100200	31758835	4985	4985	4985	4985	0
637	20230612	100100	31758835	4985	4985	4985	4985	0
638	20230612	100000	31758835	4985	4985	4985	4985	34
639	20230612	095900	31589345	4985	4985	4985	4985	0
640	20230612	095800	31589345	4985	4985	4985	4985	0
641	20230612	095700	31589345	4985	4985	4985	4985	100
642	20230612	095600	31090845	4985	4985	4985	4985	898
643	20230612	095500	26614315	4985	4985	4985	4985	0
644	20230612	095400	26614315	4985	4985	4985	4985	0
645	20230612	095300	26614315	4985	4985	4985	4985	2
646	20230612	095200	26604345	4970	4970	4970	4970	0
647	20230612	095100	26604345	4970	4970	4970	4970	0
648	20230612	095000	26604345	4970	4980	4980	4970	30
649	20230612	094900	26455085	4985	4985	4985	4985	0
650	20230612	094800	26455085	4985	4985	4985	4985	14
651	20230612	094700	26385295	4985	4985	4985	4985	11
652	20230612	094600	26330460	4985	4985	4985	4985	0
653	20230612	094500	26330460	4985	4985	4985	4985	0
654	20230612	094400	26330460	4985	4985	4985	4985	0
655	20230612	094300	26330460	4985	4985	4985	4985	0
656	20230612	094200	26330460	4985	4985	4985	4985	0
657	20230612	094100	26330460	4985	4985	4985	4985	102
658	20230612	094000	25821990	4985	4985	4985	4985	0
659	20230612	093900	25821990	4985	4985	4985	4985	0
660	20230612	093800	25821990	4985	4985	4985	4985	1
661	20230612	093700	25817005	4980	4985	4985	4980	21
662	20230612	093600	25712410	4980	4980	4980	4980	0
663	20230612	093500	25712410	4980	4980	4980	4980	0
664	20230612	093400	25712410	4980	4980	4980	4980	0
665	20230612	093300	25712410	4980	4980	4980	4980	0
666	20230612	093200	25712410	4980	4980	4980	4980	0
667	20230612	093100	25712410	4980	4980	4980	4980	1008
668	20230612	093000	20692570	4980	4980	4980	4980	0
669	20230612	092900	20692570	4980	4980	4980	4980	0
670	20230612	092800	20692570	4980	4980	4980	4980	0
671	20230612	092700	20692570	4980	4980	4980	4980	0
672	20230612	092600	20692570	4980	4980	4980	4980	0
673	20230612	092500	20692570	4980	4970	4980	4970	9
674	20230612	092400	20647830	4970	4970	4970	4970	124
675	20230612	092300	20031550	4985	4965	4985	4965	98
676	20230612	092200	19544960	4985	4985	4985	4985	1
677	20230612	092100	19539975	4995	4995	4995	4995	0
678	20230612	092000	19539975	4995	4995	4995	4995	0
679	20230612	091900	19539975	4995	4995	4995	4995	0
680	20230612	091800	19539975	4995	4995	4995	4995	0
681	20230612	091700	19539975	4995	4980	4995	4980	596
682	20230612	091600	16569445	4980	4980	4980	4980	2
683	20230612	091500	16559485	4980	4960	4980	4960	380
684	20230612	091400	14673525	4960	4965	4965	4960	37
685	20230612	091300	14489995	4965	4960	4965	4960	62
686	20230612	091200	14182470	4965	4965	4965	4965	4
687	20230612	091100	14162610	4965	4955	4965	4955	320
688	20230612	091000	12576930	4950	4960	4965	4950	548
689	20230612	090900	9862295	4970	4970	4970	4970	0
690	20230612	090800	9862295	4970	4960	4970	4960	4
691	20230612	090700	9842445	4960	4965	4965	4960	503
692	20230612	090600	7345725	4980	4980	4980	4980	0
693	20230612	090500	7345725	4980	4980	4980	4980	13
694	20230612	090400	7280985	4965	4970	4970	4965	10
695	20230612	090300	7231330	4980	4980	4980	4980	11
696	20230612	090200	7176550	4980	4980	4980	4980	2
697	20230612	090100	7166590	4970	4975	4975	4970	376
698	20230612	090000	5297345	4985	4985	4985	4980	1063