KissMeData/091340/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185100	124905695	4130	4130	4130	4130	1164
3	20230612	185000	124905695	4130	4130	4130	4130	0
4	20230612	184900	124905695	4130	4130	4130	4130	0
5	20230612	184800	124905695	4130	4130	4130	4130	0
6	20230612	184700	124905695	4130	4130	4130	4130	0
7	20230612	184600	124905695	4130	4130	4130	4130	0
8	20230612	184500	124905695	4130	4130	4130	4130	0
9	20230612	184400	124905695	4130	4130	4130	4130	0
10	20230612	184300	124905695	4130	4130	4130	4130	0
11	20230612	184200	124905695	4130	4130	4130	4130	0
12	20230612	184100	124905695	4130	4130	4130	4130	0
13	20230612	184000	124905695	4130	4130	4130	4130	0
14	20230612	183900	124905695	4130	4130	4130	4130	0
15	20230612	183800	124905695	4130	4130	4130	4130	0
16	20230612	183700	124905695	4130	4130	4130	4130	0
17	20230612	183600	124905695	4130	4130	4130	4130	0
18	20230612	183500	124905695	4130	4130	4130	4130	0
19	20230612	183400	124905695	4130	4130	4130	4130	0
20	20230612	183300	124905695	4130	4130	4130	4130	0
21	20230612	183200	124905695	4130	4130	4130	4130	0
22	20230612	183100	124905695	4130	4130	4130	4130	0
23	20230612	183000	124905695	4130	4130	4130	4130	0
24	20230612	182900	124905695	4130	4130	4130	4130	0
25	20230612	182800	124905695	4130	4130	4130	4130	0
26	20230612	182700	124905695	4130	4130	4130	4130	0
27	20230612	182600	124905695	4130	4130	4130	4130	0
28	20230612	182500	124905695	4130	4130	4130	4130	0
29	20230612	182400	124905695	4130	4130	4130	4130	0
30	20230612	182300	124905695	4130	4130	4130	4130	0
31	20230612	182200	124905695	4130	4130	4130	4130	0
32	20230612	182100	124905695	4130	4130	4130	4130	1164
33	20230612	182000	124905695	4130	4130	4130	4130	0
34	20230612	181900	124905695	4130	4130	4130	4130	0
35	20230612	181800	124905695	4130	4130	4130	4130	0
36	20230612	181700	124905695	4130	4130	4130	4130	0
37	20230612	181600	124905695	4130	4130	4130	4130	0
38	20230612	181500	124905695	4130	4130	4130	4130	0
39	20230612	181400	124905695	4130	4130	4130	4130	0
40	20230612	181300	124905695	4130	4130	4130	4130	0
41	20230612	181200	124905695	4130	4130	4130	4130	0
42	20230612	181100	124905695	4130	4130	4130	4130	0
43	20230612	181000	124905695	4130	4130	4130	4130	0
44	20230612	180900	124905695	4130	4130	4130	4130	0
45	20230612	180800	124905695	4130	4130	4130	4130	0
46	20230612	180700	124905695	4130	4130	4130	4130	0
47	20230612	180600	124905695	4130	4130	4130	4130	0
48	20230612	180500	124905695	4130	4130	4130	4130	0
49	20230612	180400	124905695	4130	4130	4130	4130	0
50	20230612	180300	124905695	4130	4130	4130	4130	0
51	20230612	180200	124905695	4130	4130	4130	4130	0
52	20230612	180100	124905695	4130	4130	4130	4130	0
53	20230612	180000	124905695	4130	4130	4130	4130	0
54	20230612	175900	124905695	4130	4130	4130	4130	0
55	20230612	175800	124905695	4130	4130	4130	4130	0
56	20230612	175700	124905695	4130	4130	4130	4130	0
57	20230612	175600	124905695	4130	4130	4130	4130	0
58	20230612	175500	124905695	4130	4130	4130	4130	0
59	20230612	175400	124905695	4130	4130	4130	4130	0
60	20230612	175300	124905695	4130	4130	4130	4130	0
61	20230612	175200	124905695	4130	4130	4130	4130	0
62	20230612	175100	124905695	4130	4130	4130	4130	1164
63	20230612	175000	124905695	4130	4130	4130	4130	0
64	20230612	174900	124905695	4130	4130	4130	4130	0
65	20230612	174800	124905695	4130	4130	4130	4130	0
66	20230612	174700	124905695	4130	4130	4130	4130	0
67	20230612	174600	124905695	4130	4130	4130	4130	0
68	20230612	174500	124905695	4130	4130	4130	4130	0
69	20230612	174400	124905695	4130	4130	4130	4130	0
70	20230612	174300	124905695	4130	4130	4130	4130	0
71	20230612	174200	124905695	4130	4130	4130	4130	0
72	20230612	174100	124905695	4130	4130	4130	4130	0
73	20230612	174000	124905695	4130	4130	4130	4130	0
74	20230612	173900	124905695	4130	4130	4130	4130	0
75	20230612	173800	124905695	4130	4130	4130	4130	0
76	20230612	173700	124905695	4130	4130	4130	4130	0
77	20230612	173600	124905695	4130	4130	4130	4130	0
78	20230612	173500	124905695	4130	4130	4130	4130	0
79	20230612	173400	124905695	4130	4130	4130	4130	0
80	20230612	173300	124905695	4130	4130	4130	4130	0
81	20230612	173200	124905695	4130	4130	4130	4130	0
82	20230612	173100	124905695	4130	4130	4130	4130	0
83	20230612	173000	124905695	4130	4130	4130	4130	0
84	20230612	172900	124905695	4130	4130	4130	4130	0
85	20230612	172800	124905695	4130	4130	4130	4130	0
86	20230612	172700	124905695	4130	4130	4130	4130	0
87	20230612	172600	124905695	4130	4130	4130	4130	0
88	20230612	172500	124905695	4130	4130	4130	4130	0
89	20230612	172400	124905695	4130	4130	4130	4130	0
90	20230612	172300	124905695	4130	4130	4130	4130	0
91	20230612	172200	124905695	4130	4130	4130	4130	0
92	20230612	172100	124905695	4130	4130	4130	4130	1164
93	20230612	172000	124905695	4130	4130	4130	4130	0
94	20230612	171900	124905695	4130	4130	4130	4130	0
95	20230612	171800	124905695	4130	4130	4130	4130	0
96	20230612	171700	124905695	4130	4130	4130	4130	0
97	20230612	171600	124905695	4130	4130	4130	4130	0
98	20230612	171500	124905695	4130	4130	4130	4130	0
99	20230612	171400	124905695	4130	4130	4130	4130	0
100	20230612	171300	124905695	4130	4130	4130	4130	0
101	20230612	171200	124905695	4130	4130	4130	4130	0
102	20230612	171100	124905695	4130	4130	4130	4130	0
103	20230612	171000	124905695	4130	4130	4130	4130	0
104	20230612	170900	124905695	4130	4130	4130	4130	0
105	20230612	170800	124905695	4130	4130	4130	4130	0
106	20230612	170700	124905695	4130	4130	4130	4130	0
107	20230612	170600	124905695	4130	4130	4130	4130	0
108	20230612	170500	124905695	4130	4130	4130	4130	0
109	20230612	170400	124905695	4130	4130	4130	4130	0
110	20230612	170300	124905695	4130	4130	4130	4130	0
111	20230612	170200	124905695	4130	4130	4130	4130	0
112	20230612	170100	124905695	4130	4130	4130	4130	0
113	20230612	170000	124905695	4130	4130	4130	4130	0
114	20230612	165900	124905695	4130	4130	4130	4130	0
115	20230612	165800	124905695	4130	4130	4130	4130	0
116	20230612	165700	124905695	4130	4130	4130	4130	0
117	20230612	165600	124905695	4130	4130	4130	4130	0
118	20230612	165500	124905695	4130	4130	4130	4130	0
119	20230612	165400	124905695	4130	4130	4130	4130	0
120	20230612	165300	124905695	4130	4130	4130	4130	0
121	20230612	165200	124905695	4130	4130	4130	4130	0
122	20230612	165100	124905695	4130	4130	4130	4130	1164
123	20230612	165000	124905695	4130	4130	4130	4130	0
124	20230612	164900	124905695	4130	4130	4130	4130	0
125	20230612	164800	124905695	4130	4130	4130	4130	0
126	20230612	164700	124905695	4130	4130	4130	4130	0
127	20230612	164600	124905695	4130	4130	4130	4130	0
128	20230612	164500	124905695	4130	4130	4130	4130	0
129	20230612	164400	124905695	4130	4130	4130	4130	0
130	20230612	164300	124905695	4130	4130	4130	4130	0
131	20230612	164200	124905695	4130	4130	4130	4130	0
132	20230612	164100	124905695	4130	4130	4130	4130	0
133	20230612	164000	124905695	4130	4130	4130	4130	0
134	20230612	163900	124905695	4130	4130	4130	4130	0
135	20230612	163800	124905695	4130	4130	4130	4130	0
136	20230612	163700	124905695	4130	4130	4130	4130	0
137	20230612	163600	124905695	4130	4130	4130	4130	0
138	20230612	163500	124905695	4130	4130	4130	4130	0
139	20230612	163400	124905695	4130	4130	4130	4130	0
140	20230612	163300	124905695	4130	4130	4130	4130	0
141	20230612	163200	124905695	4130	4130	4130	4130	0
142	20230612	163100	124905695	4130	4130	4130	4130	0
143	20230612	163000	124905695	4130	4130	4130	4130	0
144	20230612	162900	124905695	4130	4130	4130	4130	0
145	20230612	162800	124905695	4130	4130	4130	4130	0
146	20230612	162700	124905695	4130	4130	4130	4130	0
147	20230612	162600	124905695	4130	4130	4130	4130	0
148	20230612	162500	124905695	4130	4130	4130	4130	0
149	20230612	162400	124905695	4130	4130	4130	4130	0
150	20230612	162300	124905695	4130	4130	4130	4130	0
151	20230612	162200	124905695	4130	4130	4130	4130	0
152	20230612	162100	124905695	4130	4130	4130	4130	1164
153	20230612	162000	124905695	4130	4130	4130	4130	0
154	20230612	161900	124905695	4130	4130	4130	4130	0
155	20230612	161800	124905695	4130	4130	4130	4130	0
156	20230612	161700	124905695	4130	4130	4130	4130	0
157	20230612	161600	124905695	4130	4130	4130	4130	0
158	20230612	161500	124905695	4130	4130	4130	4130	0
159	20230612	161400	124905695	4130	4130	4130	4130	0
160	20230612	161300	124905695	4130	4130	4130	4130	0
161	20230612	161200	124905695	4130	4130	4130	4130	0
162	20230612	161100	124905695	4130	4130	4130	4130	0
163	20230612	161000	124905695	4130	4130	4130	4130	0
164	20230612	160900	124905695	4130	4130	4130	4130	0
165	20230612	160800	124905695	4130	4130	4130	4130	0
166	20230612	160700	124905695	4130	4130	4130	4130	0
167	20230612	160600	124905695	4130	4130	4130	4130	0
168	20230612	160500	124905695	4130	4130	4130	4130	0
169	20230612	160400	124905695	4130	4130	4130	4130	0
170	20230612	160300	124905695	4130	4130	4130	4130	0
171	20230612	160200	124905695	4130	4130	4130	4130	0
172	20230612	160100	124905695	4130	4130	4130	4130	0
173	20230612	160000	124905695	4130	4130	4130	4130	0
174	20230612	155900	124905695	4130	4130	4130	4130	0
175	20230612	155800	124905695	4130	4130	4130	4130	0
176	20230612	155700	124905695	4130	4130	4130	4130	0
177	20230612	155600	124905695	4130	4130	4130	4130	0
178	20230612	155500	124905695	4130	4130	4130	4130	0
179	20230612	155400	124905695	4130	4130	4130	4130	0
180	20230612	155300	124905695	4130	4130	4130	4130	0
181	20230612	155200	124905695	4130	4130	4130	4130	0
182	20230612	155100	124905695	4130	4130	4130	4130	1164
183	20230612	155000	124905695	4130	4130	4130	4130	0
184	20230612	154900	124905695	4130	4130	4130	4130	0
185	20230612	154800	124905695	4130	4130	4130	4130	0
186	20230612	154700	124905695	4130	4130	4130	4130	0
187	20230612	154600	124905695	4130	4130	4130	4130	0
188	20230612	154500	124905695	4130	4130	4130	4130	0
189	20230612	154400	124905695	4130	4130	4130	4130	0
190	20230612	154300	124905695	4130	4130	4130	4130	0
191	20230612	154200	124905695	4130	4130	4130	4130	0
192	20230612	154100	124905695	4130	4130	4130	4130	0
193	20230612	154000	124905695	4130	4130	4130	4130	0
194	20230612	153900	124905695	4130	4130	4130	4130	0
195	20230612	153800	124905695	4130	4130	4130	4130	0
196	20230612	153700	124905695	4130	4130	4130	4130	0
197	20230612	153600	124905695	4130	4130	4130	4130	0
198	20230612	153500	124905695	4130	4130	4130	4130	0
199	20230612	153400	124905695	4130	4130	4130	4130	0
200	20230612	153300	124905695	4130	4130	4130	4130	0
201	20230612	153200	124905695	4130	4130	4130	4130	0
202	20230612	153100	124905695	4130	4130	4130	4130	0
203	20230612	153000	124905695	4130	4130	4130	4130	1164
204	20230612	152900	120098375	4140	4140	4140	4140	0
205	20230612	152800	120098375	4140	4140	4140	4140	0
206	20230612	152700	120098375	4140	4140	4140	4140	0
207	20230612	152600	120098375	4140	4140	4140	4140	0
208	20230612	152500	120098375	4140	4140	4140	4140	0
209	20230612	152400	120098375	4140	4140	4140	4140	0
210	20230612	152300	120098375	4140	4140	4140	4140	0
211	20230612	152200	120098375	4140	4140	4140	4140	0
212	20230612	152100	120098375	4140	4140	4140	4140	0
213	20230612	152000	120098375	4140	4140	4140	4140	0
214	20230612	151900	120098375	4140	4140	4140	4140	0
215	20230612	151800	120098375	4140	4145	4145	4140	48
216	20230612	151700	119899615	4145	4145	4145	4145	0
217	20230612	151600	119899615	4145	4145	4145	4145	65
218	20230612	151500	119630190	4140	4140	4140	4140	0
219	20230612	151400	119630190	4140	4140	4140	4140	0
220	20230612	151300	119630190	4140	4140	4140	4140	171
221	20230612	151200	118922250	4140	4140	4140	4140	0
222	20230612	151100	118922250	4140	4140	4140	4140	0
223	20230612	151000	118922250	4140	4140	4140	4140	98
224	20230612	150900	118516530	4140	4140	4140	4140	30
225	20230612	150800	118392330	4145	4145	4145	4145	1
226	20230612	150700	118388185	4140	4140	4140	4140	0
227	20230612	150600	118388185	4140	4140	4140	4140	0
228	20230612	150500	118388185	4140	4140	4140	4140	0
229	20230612	150400	118388185	4140	4140	4140	4140	0
230	20230612	150300	118388185	4140	4140	4140	4140	0
231	20230612	150200	118388185	4140	4140	4140	4140	0
232	20230612	150100	118388185	4140	4140	4140	4140	5
233	20230612	150000	118367485	4145	4145	4145	4145	1
234	20230612	145900	118363340	4145	4145	4145	4145	0
235	20230612	145800	118363340	4145	4145	4145	4145	1
236	20230612	145700	118359195	4135	4135	4135	4135	0
237	20230612	145600	118359195	4135	4135	4135	4135	261
238	20230612	145500	117279960	4135	4135	4135	4130	1318
239	20230612	145400	111832210	4135	4135	4135	4135	0
240	20230612	145300	111832210	4135	4135	4135	4135	0
241	20230612	145200	111832210	4135	4135	4135	4135	50
242	20230612	145100	111625460	4135	4135	4135	4135	0
243	20230612	145000	111625460	4135	4135	4135	4135	0
244	20230612	144900	111625460	4135	4135	4135	4135	0
245	20230612	144800	111625460	4135	4135	4135	4135	0
246	20230612	144700	111625460	4135	4135	4135	4135	0
247	20230612	144600	111625460	4135	4135	4135	4135	0
248	20230612	144500	111625460	4135	4135	4135	4135	0
249	20230612	144400	111625460	4135	4135	4135	4135	0
250	20230612	144300	111625460	4135	4130	4135	4130	72
251	20230612	144200	111327850	4135	4135	4135	4135	0
252	20230612	144100	111327850	4135	4135	4135	4135	0
253	20230612	144000	111327850	4135	4135	4135	4135	0
254	20230612	143900	111327850	4135	4135	4135	4135	0
255	20230612	143800	111327850	4135	4135	4135	4135	0
256	20230612	143700	111327850	4135	4135	4135	4135	0
257	20230612	143600	111327850	4135	4135	4135	4135	0
258	20230612	143500	111327850	4135	4135	4135	4135	520
259	20230612	143400	109177650	4135	4135	4135	4135	0
260	20230612	143300	109177650	4135	4135	4135	4135	0
261	20230612	143200	109177650	4135	4135	4135	4135	0
262	20230612	143100	109177650	4135	4135	4135	4135	0
263	20230612	143000	109177650	4135	4135	4135	4135	803
264	20230612	142900	105857245	4135	4135	4135	4135	0
265	20230612	142800	105857245	4135	4135	4135	4135	0
266	20230612	142700	105857245	4135	4135	4135	4135	0
267	20230612	142600	105857245	4135	4135	4135	4135	0
268	20230612	142500	105857245	4135	4135	4135	4135	260
269	20230612	142400	104782145	4140	4140	4140	4140	0
270	20230612	142300	104782145	4140	4140	4140	4140	0
271	20230612	142200	104782145	4140	4140	4140	4140	0
272	20230612	142100	104782145	4140	4140	4140	4140	0
273	20230612	142000	104782145	4140	4140	4140	4140	0
274	20230612	141900	104782145	4140	4140	4140	4140	242
275	20230612	141800	103780265	4145	4145	4145	4145	0
276	20230612	141700	103780265	4145	4145	4145	4145	0
277	20230612	141600	103780265	4145	4145	4145	4145	17
278	20230612	141500	103709800	4145	4145	4145	4145	0
279	20230612	141400	103709800	4145	4145	4145	4145	0
280	20230612	141300	103709800	4145	4145	4145	4145	3
281	20230612	141200	103697365	4145	4145	4145	4145	1
282	20230612	141100	103693220	4135	4135	4135	4135	0
283	20230612	141000	103693220	4135	4135	4135	4135	0
284	20230612	140900	103693220	4135	4135	4135	4135	0
285	20230612	140800	103693220	4135	4135	4135	4135	1
286	20230612	140700	103689085	4130	4130	4130	4130	0
287	20230612	140600	103689085	4130	4130	4130	4130	0
288	20230612	140500	103689085	4130	4130	4130	4130	0
289	20230612	140400	103689085	4130	4130	4130	4130	0
290	20230612	140300	103689085	4130	4130	4130	4130	0
291	20230612	140200	103689085	4130	4130	4130	4130	0
292	20230612	140100	103689085	4130	4130	4130	4130	0
293	20230612	140000	103689085	4130	4135	4135	4130	170
294	20230612	135900	102986845	4135	4135	4135	4135	751
295	20230612	135800	99881460	4135	4135	4135	4135	0
296	20230612	135700	99881460	4135	4135	4135	4135	0
297	20230612	135600	99881460	4135	4135	4135	4135	0
298	20230612	135500	99881460	4135	4135	4135	4135	0
299	20230612	135400	99881460	4135	4135	4135	4135	0
300	20230612	135300	99881460	4135	4135	4135	4135	0
301	20230612	135200	99881460	4135	4135	4135	4135	0
302	20230612	135100	99881460	4135	4135	4135	4135	100
303	20230612	135000	99467960	4135	4135	4135	4135	0
304	20230612	134900	99467960	4135	4135	4135	4135	0
305	20230612	134800	99467960	4135	4135	4135	4135	0
306	20230612	134700	99467960	4135	4135	4135	4135	100
307	20230612	134600	99054460	4135	4135	4135	4135	0
308	20230612	134500	99054460	4135	4135	4135	4135	0
309	20230612	134400	99054460	4135	4135	4135	4135	0
310	20230612	134300	99054460	4135	4140	4140	4135	200
311	20230612	134200	98227200	4135	4135	4135	4135	0
312	20230612	134100	98227200	4135	4135	4135	4135	0
313	20230612	134000	98227200	4135	4135	4135	4135	0
314	20230612	133900	98227200	4135	4140	4140	4135	136
315	20230612	133800	97664515	4145	4145	4145	4145	0
316	20230612	133700	97664515	4145	4145	4145	4145	0
317	20230612	133600	97664515	4145	4145	4145	4145	0
318	20230612	133500	97664515	4145	4145	4145	4145	24
319	20230612	133400	97565035	4140	4140	4140	4140	200
320	20230612	133300	96737035	4140	4140	4140	4140	160
321	20230612	133200	96074635	4145	4145	4145	4145	0
322	20230612	133100	96074635	4145	4145	4145	4145	0
323	20230612	133000	96074635	4145	4145	4145	4145	0
324	20230612	132900	96074635	4145	4145	4145	4145	0
325	20230612	132800	96074635	4145	4145	4145	4145	349
326	20230612	132700	94628030	4145	4145	4145	4145	0
327	20230612	132600	94628030	4145	4145	4145	4145	98
328	20230612	132500	94221820	4145	4145	4145	4145	0
329	20230612	132400	94221820	4145	4150	4150	4145	100
330	20230612	132300	93807125	4150	4150	4150	4150	100
331	20230612	132200	93392125	4155	4155	4155	4155	0
332	20230612	132100	93392125	4155	4155	4155	4155	5
333	20230612	132000	93371350	4155	4155	4155	4155	0
334	20230612	131900	93371350	4155	4155	4155	4155	0
335	20230612	131800	93371350	4155	4155	4155	4155	25
336	20230612	131700	93267475	4155	4155	4155	4155	4
337	20230612	131600	93250855	4145	4145	4145	4145	0
338	20230612	131500	93250855	4145	4145	4145	4145	0
339	20230612	131400	93250855	4145	4155	4155	4145	532
340	20230612	131300	91043175	4155	4155	4155	4155	0
341	20230612	131200	91043175	4155	4155	4155	4155	0
342	20230612	131100	91043175	4155	4155	4155	4155	0
343	20230612	131000	91043175	4155	4155	4155	4155	557
344	20230612	130900	88728840	4150	4150	4150	4150	0
345	20230612	130800	88728840	4150	4150	4150	4150	0
346	20230612	130700	88728840	4150	4150	4150	4150	1
347	20230612	130600	88724690	4155	4155	4155	4155	0
348	20230612	130500	88724690	4155	4155	4155	4155	0
349	20230612	130400	88724690	4155	4155	4155	4155	0
350	20230612	130300	88724690	4155	4155	4155	4155	0
351	20230612	130200	88724690	4155	4155	4155	4155	50
352	20230612	130100	88516940	4155	4155	4155	4155	0
353	20230612	130000	88516940	4155	4155	4155	4155	310
354	20230612	125900	87228890	4155	4155	4155	4155	10
355	20230612	125800	87187340	4150	4150	4150	4150	0
356	20230612	125700	87187340	4150	4150	4150	4150	0
357	20230612	125600	87187340	4150	4150	4150	4150	2
358	20230612	125500	87179040	4150	4150	4150	4150	0
359	20230612	125400	87179040	4150	4150	4150	4150	0
360	20230612	125300	87179040	4150	4150	4150	4150	0
361	20230612	125200	87179040	4150	4150	4150	4150	0
362	20230612	125100	87179040	4150	4150	4150	4150	0
363	20230612	125000	87179040	4150	4150	4150	4150	0
364	20230612	124900	87179040	4150	4150	4150	4150	0
365	20230612	124800	87179040	4150	4150	4150	4150	0
366	20230612	124700	87179040	4150	4150	4150	4150	0
367	20230612	124600	87179040	4150	4150	4150	4150	969
368	20230612	124500	83157690	4155	4155	4155	4155	193
369	20230612	124400	82355775	4155	4155	4155	4155	0
370	20230612	124300	82355775	4155	4155	4155	4155	0
371	20230612	124200	82355775	4155	4155	4155	4155	0
372	20230612	124100	82355775	4155	4155	4155	4155	0
373	20230612	124000	82355775	4155	4155	4155	4155	0
374	20230612	123900	82355775	4155	4155	4155	4155	0
375	20230612	123800	82355775	4155	4155	4155	4155	0
376	20230612	123700	82355775	4155	4155	4155	4155	400
377	20230612	123600	80693775	4155	4155	4155	4155	85
378	20230612	123500	80340600	4155	4155	4155	4155	0
379	20230612	123400	80340600	4155	4155	4155	4155	0
380	20230612	123300	80340600	4155	4155	4155	4155	0
381	20230612	123200	80340600	4155	4155	4155	4155	0
382	20230612	123100	80340600	4155	4155	4155	4155	0
383	20230612	123000	80340600	4155	4155	4155	4155	0
384	20230612	122900	80340600	4155	4155	4155	4155	0
385	20230612	122800	80340600	4155	4175	4175	4155	1946
386	20230612	122700	72238570	4175	4175	4175	4175	95
387	20230612	122600	71841945	4175	4175	4175	4175	0
388	20230612	122500	71841945	4175	4175	4175	4175	60
389	20230612	122400	71591445	4180	4180	4180	4180	4
390	20230612	122300	71574725	4175	4180	4180	4175	40
391	20230612	122200	71407625	4180	4180	4180	4180	1
392	20230612	122100	71403445	4180	4180	4180	4180	1
393	20230612	122000	71399265	4185	4185	4185	4185	0
394	20230612	121900	71399265	4185	4185	4185	4185	1
395	20230612	121800	71395080	4185	4185	4185	4185	46
396	20230612	121700	71202570	4155	4155	4155	4155	0
397	20230612	121600	71202570	4155	4155	4155	4155	110
398	20230612	121500	70745520	4155	4155	4155	4155	0
399	20230612	121400	70745520	4155	4155	4155	4155	0
400	20230612	121300	70745520	4155	4155	4155	4155	0
401	20230612	121200	70745520	4155	4155	4155	4155	0
402	20230612	121100	70745520	4155	4155	4155	4155	0
403	20230612	121000	70745520	4155	4155	4155	4155	0
404	20230612	120900	70745520	4155	4155	4155	4155	0
405	20230612	120800	70745520	4155	4155	4155	4155	0
406	20230612	120700	70745520	4155	4155	4155	4155	0
407	20230612	120600	70745520	4155	4155	4155	4155	0
408	20230612	120500	70745520	4155	4155	4155	4155	0
409	20230612	120400	70745520	4155	4165	4165	4155	1103
410	20230612	120300	66160390	4185	4185	4185	4185	0
411	20230612	120200	66160390	4185	4185	4185	4185	0
412	20230612	120100	66160390	4185	4185	4185	4185	200
413	20230612	120000	65323390	4165	4165	4165	4165	0
414	20230612	115900	65323390	4165	4165	4165	4165	0
415	20230612	115800	65323390	4165	4165	4165	4165	0
416	20230612	115700	65323390	4165	4165	4165	4165	1
417	20230612	115600	65319225	4160	4160	4160	4160	0
418	20230612	115500	65319225	4160	4160	4160	4160	0
419	20230612	115400	65319225	4160	4160	4160	4160	0
420	20230612	115300	65319225	4160	4160	4160	4160	31
421	20230612	115200	65190265	4160	4155	4160	4155	30
422	20230612	115100	65065565	4160	4160	4160	4160	0
423	20230612	115000	65065565	4160	4160	4160	4160	20
424	20230612	114900	64982365	4160	4160	4160	4160	0
425	20230612	114800	64982365	4160	4160	4160	4160	7
426	20230612	114700	64953245	4155	4155	4155	4155	0
427	20230612	114600	64953245	4155	4155	4155	4155	0
428	20230612	114500	64953245	4155	4155	4155	4155	10
429	20230612	114400	64911695	4155	4155	4155	4155	0
430	20230612	114300	64911695	4155	4155	4155	4155	0
431	20230612	114200	64911695	4155	4155	4155	4155	0
432	20230612	114100	64911695	4155	4155	4155	4155	0
433	20230612	114000	64911695	4155	4155	4155	4155	0
434	20230612	113900	64911695	4155	4155	4155	4155	4
435	20230612	113800	64895075	4155	4155	4155	4155	127
436	20230612	113700	64367390	4165	4165	4165	4165	0
437	20230612	113600	64367390	4165	4165	4165	4165	0
438	20230612	113500	64367390	4165	4165	4165	4165	0
439	20230612	113400	64367390	4165	4165	4165	4165	0
440	20230612	113300	64367390	4165	4165	4165	4165	0
441	20230612	113200	64367390	4165	4165	4165	4165	0
442	20230612	113100	64367390	4165	4165	4165	4165	0
443	20230612	113000	64367390	4165	4165	4165	4165	0
444	20230612	112900	64367390	4165	4165	4165	4165	0
445	20230612	112800	64367390	4165	4165	4165	4165	0
446	20230612	112700	64367390	4165	4165	4165	4165	0
447	20230612	112600	64367390	4165	4165	4165	4165	0
448	20230612	112500	64367390	4165	4165	4165	4165	0
449	20230612	112400	64367390	4165	4165	4165	4165	0
450	20230612	112300	64367390	4165	4165	4165	4165	20
451	20230612	112200	64284090	4165	4165	4165	4165	0
452	20230612	112100	64284090	4165	4165	4165	4165	0
453	20230612	112000	64284090	4165	4165	4165	4165	0
454	20230612	111900	64284090	4165	4165	4165	4165	0
455	20230612	111800	64284090	4165	4165	4165	4165	0
456	20230612	111700	64284090	4165	4165	4165	4165	0
457	20230612	111600	64284090	4165	4165	4165	4165	1
458	20230612	111500	64279925	4165	4165	4165	4165	0
459	20230612	111400	64279925	4165	4165	4165	4165	1
460	20230612	111300	64275760	4165	4165	4165	4165	0
461	20230612	111200	64275760	4165	4165	4165	4165	0
462	20230612	111100	64275760	4165	4165	4165	4165	0
463	20230612	111000	64275760	4165	4165	4165	4165	0
464	20230612	110900	64275760	4165	4160	4165	4155	204
465	20230612	110800	63428000	4160	4160	4160	4160	10
466	20230612	110700	63386400	4155	4155	4155	4155	0
467	20230612	110600	63386400	4155	4155	4155	4155	153
468	20230612	110500	62750685	4155	4155	4155	4155	0
469	20230612	110400	62750685	4155	4155	4155	4155	0
470	20230612	110300	62750685	4155	4155	4155	4155	0
471	20230612	110200	62750685	4155	4155	4155	4155	0
472	20230612	110100	62750685	4155	4155	4155	4155	0
473	20230612	110000	62750685	4155	4155	4155	4155	3
474	20230612	105900	62738220	4155	4155	4155	4155	6
475	20230612	105800	62713290	4155	4155	4155	4155	90
476	20230612	105700	62339340	4150	4150	4150	4150	85
477	20230612	105600	61986590	4150	4150	4150	4150	0
478	20230612	105500	61986590	4150	4150	4150	4150	5
479	20230612	105400	61965840	4145	4145	4145	4145	0
480	20230612	105300	61965840	4145	4145	4145	4145	50
481	20230612	105200	61758590	4145	4145	4145	4145	25
482	20230612	105100	61654965	4145	4145	4145	4145	0
483	20230612	105000	61654965	4145	4145	4145	4145	0
484	20230612	104900	61654965	4145	4145	4145	4145	81
485	20230612	104800	61319220	4145	4145	4145	4145	0
486	20230612	104700	61319220	4145	4145	4145	4145	0
487	20230612	104600	61319220	4145	4150	4150	4145	481
488	20230612	104500	59323680	4150	4150	4150	4150	10
489	20230612	104400	59282180	4150	4150	4150	4150	55
490	20230612	104300	59053930	4150	4155	4155	4150	913
491	20230612	104200	55260615	4160	4160	4160	4160	500
492	20230612	104100	53180615	4160	4160	4160	4160	545
493	20230612	104000	50913415	4160	4160	4160	4160	0
494	20230612	103900	50913415	4160	4160	4160	4160	0
495	20230612	103800	50913415	4160	4160	4160	4160	0
496	20230612	103700	50913415	4160	4160	4160	4160	300
497	20230612	103600	49665415	4165	4165	4165	4165	0
498	20230612	103500	49665415	4165	4165	4165	4165	0
499	20230612	103400	49665415	4165	4165	4165	4165	1
500	20230612	103300	49661250	4165	4165	4165	4165	0
501	20230612	103200	49661250	4165	4165	4165	4165	0
502	20230612	103100	49661250	4165	4165	4165	4165	0
503	20230612	103000	49661250	4165	4165	4165	4165	0
504	20230612	102900	49661250	4165	4165	4165	4165	0
505	20230612	102800	49661250	4165	4165	4165	4165	0
506	20230612	102700	49661250	4165	4155	4165	4155	4
507	20230612	102600	49644600	4165	4165	4165	4165	0
508	20230612	102500	49644600	4165	4165	4165	4165	0
509	20230612	102400	49644600	4165	4165	4165	4165	1
510	20230612	102300	49640435	4160	4160	4160	4160	0
511	20230612	102200	49640435	4160	4160	4160	4160	0
512	20230612	102100	49640435	4160	4160	4160	4160	0
513	20230612	102000	49640435	4160	4160	4160	4160	0
514	20230612	101900	49640435	4160	4160	4160	4160	35
515	20230612	101800	49494835	4160	4160	4160	4160	0
516	20230612	101700	49494835	4160	4160	4160	4160	0
517	20230612	101600	49494835	4160	4160	4160	4160	106
518	20230612	101500	49053875	4160	4160	4160	4160	0
519	20230612	101400	49053875	4160	4160	4160	4160	0
520	20230612	101300	49053875	4160	4160	4160	4160	0
521	20230612	101200	49053875	4160	4160	4160	4160	0
522	20230612	101100	49053875	4160	4160	4160	4160	0
523	20230612	101000	49053875	4160	4160	4160	4160	0
524	20230612	100900	49053875	4160	4160	4160	4160	6
525	20230612	100800	49028915	4155	4155	4155	4155	0
526	20230612	100700	49028915	4155	4155	4155	4155	0
527	20230612	100600	49028915	4155	4155	4155	4155	0
528	20230612	100500	49028915	4155	4155	4155	4155	0
529	20230612	100400	49028915	4155	4155	4155	4155	0
530	20230612	100300	49028915	4155	4155	4155	4155	0
531	20230612	100200	49028915	4155	4155	4155	4155	0
532	20230612	100100	49028915	4155	4155	4155	4155	0
533	20230612	100000	49028915	4155	4155	4155	4155	4
534	20230612	095900	49012295	4150	4150	4150	4150	1
535	20230612	095800	49008145	4155	4155	4155	4155	0
536	20230612	095700	49008145	4155	4155	4155	4155	0
537	20230612	095600	49008145	4155	4155	4155	4155	0
538	20230612	095500	49008145	4155	4155	4155	4155	40
539	20230612	095400	48841945	4150	4150	4150	4150	0
540	20230612	095300	48841945	4150	4145	4150	4145	316
541	20230612	095200	47531755	4150	4150	4150	4150	81
542	20230612	095100	47195605	4150	4150	4150	4150	0
543	20230612	095000	47195605	4150	4150	4150	4150	25
544	20230612	094900	47091855	4155	4155	4155	4155	0
545	20230612	094800	47091855	4155	4155	4155	4155	57
546	20230612	094700	46855020	4155	4155	4155	4155	0
547	20230612	094600	46855020	4155	4155	4155	4155	0
548	20230612	094500	46855020	4155	4160	4160	4155	490
549	20230612	094400	44818845	4165	4165	4165	4165	0
550	20230612	094300	44818845	4165	4165	4165	4165	3
551	20230612	094200	44806350	4165	4165	4165	4165	0
552	20230612	094100	44806350	4165	4165	4165	4165	0
553	20230612	094000	44806350	4165	4165	4165	4165	0
554	20230612	093900	44806350	4165	4165	4165	4165	0
555	20230612	093800	44806350	4165	4165	4165	4165	15
556	20230612	093700	44743875	4165	4165	4165	4165	0
557	20230612	093600	44743875	4165	4165	4165	4165	15
558	20230612	093500	44681400	4165	4175	4175	4165	141
559	20230612	093400	44094125	4165	4165	4165	4165	15
560	20230612	093300	44031650	4160	4160	4160	4160	420
561	20230612	093200	42284450	4160	4160	4160	4160	15
562	20230612	093100	42222050	4160	4160	4160	4160	0
563	20230612	093000	42222050	4160	4160	4160	4160	0
564	20230612	092900	42222050	4160	4160	4160	4160	10
565	20230612	092800	42180450	4165	4165	4165	4165	0
566	20230612	092700	42180450	4165	4170	4170	4165	208
567	20230612	092600	41313095	4175	4175	4175	4175	0
568	20230612	092500	41313095	4175	4175	4175	4175	0
569	20230612	092400	41313095	4175	4175	4175	4175	0
570	20230612	092300	41313095	4175	4175	4175	4175	26
571	20230612	092200	41204545	4170	4170	4170	4170	27
572	20230612	092100	41091955	4160	4160	4160	4160	1000
573	20230612	092000	36931955	4165	4160	4165	4160	28
574	20230612	091900	36815340	4165	4170	4170	4165	1603
575	20230612	091800	30136835	4175	4175	4175	4175	57
576	20230612	091700	29898860	4175	4170	4175	4170	125
577	20230612	091600	29377500	4160	4165	4165	4160	2
578	20230612	091500	29369175	4170	4170	4170	4170	576
579	20230612	091400	26967255	4170	4170	4170	4170	0
580	20230612	091300	26967255	4170	4170	4170	4170	679
581	20230612	091200	24135825	4170	4165	4170	4165	1660
582	20230612	091100	17215315	4160	4170	4170	4160	1152
583	20230612	091000	12411665	4160	4195	4195	4160	137
584	20230612	090900	11837785	4195	4180	4195	4180	37
585	20230612	090800	11682585	4165	4165	4165	4165	9
586	20230612	090700	11645100	4165	4165	4165	4165	116
587	20230612	090600	11161960	4165	4165	4165	4165	38
588	20230612	090500	11003690	4160	4160	4160	4160	220
589	20230612	090400	10088490	4160	4160	4160	4160	0
590	20230612	090300	10088490	4160	4160	4160	4160	96
591	20230612	090200	9689130	4165	4165	4165	4165	120
592	20230612	090100	9189330	4165	4165	4165	4165	1
593	20230612	090000	9185165	4130	4130	4175	4130	2224