KissMeData/061040/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	211500	232167220	4495	4495	4495	4495	7764
3	20230612	211400	232167220	4495	4495	4495	4495	0
4	20230612	211300	232167220	4495	4495	4495	4495	0
5	20230612	211200	232167220	4495	4495	4495	4495	0
6	20230612	211100	232167220	4495	4495	4495	4495	0
7	20230612	211000	232167220	4495	4495	4495	4495	0
8	20230612	210900	232167220	4495	4495	4495	4495	0
9	20230612	210800	232167220	4495	4495	4495	4495	0
10	20230612	210700	232167220	4495	4495	4495	4495	0
11	20230612	210600	232167220	4495	4495	4495	4495	0
12	20230612	210500	232167220	4495	4495	4495	4495	0
13	20230612	210400	232167220	4495	4495	4495	4495	0
14	20230612	210300	232167220	4495	4495	4495	4495	0
15	20230612	210200	232167220	4495	4495	4495	4495	0
16	20230612	210100	232167220	4495	4495	4495	4495	0
17	20230612	210000	232167220	4495	4495	4495	4495	0
18	20230612	205900	232167220	4495	4495	4495	4495	0
19	20230612	205800	232167220	4495	4495	4495	4495	0
20	20230612	205700	232167220	4495	4495	4495	4495	0
21	20230612	205600	232167220	4495	4495	4495	4495	0
22	20230612	205500	232167220	4495	4495	4495	4495	0
23	20230612	205400	232167220	4495	4495	4495	4495	0
24	20230612	205300	232167220	4495	4495	4495	4495	0
25	20230612	205200	232167220	4495	4495	4495	4495	0
26	20230612	205100	232167220	4495	4495	4495	4495	0
27	20230612	205000	232167220	4495	4495	4495	4495	0
28	20230612	204900	232167220	4495	4495	4495	4495	0
29	20230612	204800	232167220	4495	4495	4495	4495	0
30	20230612	204700	232167220	4495	4495	4495	4495	0
31	20230612	204600	232167220	4495	4495	4495	4495	0
32	20230612	204500	232167220	4495	4495	4495	4495	7764
33	20230612	204400	232167220	4495	4495	4495	4495	0
34	20230612	204300	232167220	4495	4495	4495	4495	0
35	20230612	204200	232167220	4495	4495	4495	4495	0
36	20230612	204100	232167220	4495	4495	4495	4495	0
37	20230612	204000	232167220	4495	4495	4495	4495	0
38	20230612	203900	232167220	4495	4495	4495	4495	0
39	20230612	203800	232167220	4495	4495	4495	4495	0
40	20230612	203700	232167220	4495	4495	4495	4495	0
41	20230612	203600	232167220	4495	4495	4495	4495	0
42	20230612	203500	232167220	4495	4495	4495	4495	0
43	20230612	203400	232167220	4495	4495	4495	4495	0
44	20230612	203300	232167220	4495	4495	4495	4495	0
45	20230612	203200	232167220	4495	4495	4495	4495	0
46	20230612	203100	232167220	4495	4495	4495	4495	0
47	20230612	203000	232167220	4495	4495	4495	4495	0
48	20230612	202900	232167220	4495	4495	4495	4495	0
49	20230612	202800	232167220	4495	4495	4495	4495	0
50	20230612	202700	232167220	4495	4495	4495	4495	0
51	20230612	202600	232167220	4495	4495	4495	4495	0
52	20230612	202500	232167220	4495	4495	4495	4495	0
53	20230612	202400	232167220	4495	4495	4495	4495	0
54	20230612	202300	232167220	4495	4495	4495	4495	0
55	20230612	202200	232167220	4495	4495	4495	4495	0
56	20230612	202100	232167220	4495	4495	4495	4495	0
57	20230612	202000	232167220	4495	4495	4495	4495	0
58	20230612	201900	232167220	4495	4495	4495	4495	0
59	20230612	201800	232167220	4495	4495	4495	4495	0
60	20230612	201700	232167220	4495	4495	4495	4495	0
61	20230612	201600	232167220	4495	4495	4495	4495	0
62	20230612	201500	232167220	4495	4495	4495	4495	7764
63	20230612	201400	232167220	4495	4495	4495	4495	0
64	20230612	201300	232167220	4495	4495	4495	4495	0
65	20230612	201200	232167220	4495	4495	4495	4495	0
66	20230612	201100	232167220	4495	4495	4495	4495	0
67	20230612	201000	232167220	4495	4495	4495	4495	0
68	20230612	200900	232167220	4495	4495	4495	4495	0
69	20230612	200800	232167220	4495	4495	4495	4495	0
70	20230612	200700	232167220	4495	4495	4495	4495	0
71	20230612	200600	232167220	4495	4495	4495	4495	0
72	20230612	200500	232167220	4495	4495	4495	4495	0
73	20230612	200400	232167220	4495	4495	4495	4495	0
74	20230612	200300	232167220	4495	4495	4495	4495	0
75	20230612	200200	232167220	4495	4495	4495	4495	0
76	20230612	200100	232167220	4495	4495	4495	4495	0
77	20230612	200000	232167220	4495	4495	4495	4495	0
78	20230612	195900	232167220	4495	4495	4495	4495	0
79	20230612	195800	232167220	4495	4495	4495	4495	0
80	20230612	195700	232167220	4495	4495	4495	4495	0
81	20230612	195600	232167220	4495	4495	4495	4495	0
82	20230612	195500	232167220	4495	4495	4495	4495	0
83	20230612	195400	232167220	4495	4495	4495	4495	0
84	20230612	195300	232167220	4495	4495	4495	4495	0
85	20230612	195200	232167220	4495	4495	4495	4495	0
86	20230612	195100	232167220	4495	4495	4495	4495	0
87	20230612	195000	232167220	4495	4495	4495	4495	0
88	20230612	194900	232167220	4495	4495	4495	4495	0
89	20230612	194800	232167220	4495	4495	4495	4495	0
90	20230612	194700	232167220	4495	4495	4495	4495	0
91	20230612	194600	232167220	4495	4495	4495	4495	0
92	20230612	194500	232167220	4495	4495	4495	4495	7764
93	20230612	194400	232167220	4495	4495	4495	4495	0
94	20230612	194300	232167220	4495	4495	4495	4495	0
95	20230612	194200	232167220	4495	4495	4495	4495	0
96	20230612	194100	232167220	4495	4495	4495	4495	0
97	20230612	194000	232167220	4495	4495	4495	4495	0
98	20230612	193900	232167220	4495	4495	4495	4495	0
99	20230612	193800	232167220	4495	4495	4495	4495	0
100	20230612	193700	232167220	4495	4495	4495	4495	0
101	20230612	193600	232167220	4495	4495	4495	4495	0
102	20230612	193500	232167220	4495	4495	4495	4495	0
103	20230612	193400	232167220	4495	4495	4495	4495	0
104	20230612	193300	232167220	4495	4495	4495	4495	0
105	20230612	193200	232167220	4495	4495	4495	4495	0
106	20230612	193100	232167220	4495	4495	4495	4495	0
107	20230612	193000	232167220	4495	4495	4495	4495	0
108	20230612	192900	232167220	4495	4495	4495	4495	0
109	20230612	192800	232167220	4495	4495	4495	4495	0
110	20230612	192700	232167220	4495	4495	4495	4495	0
111	20230612	192600	232167220	4495	4495	4495	4495	0
112	20230612	192500	232167220	4495	4495	4495	4495	0
113	20230612	192400	232167220	4495	4495	4495	4495	0
114	20230612	192300	232167220	4495	4495	4495	4495	0
115	20230612	192200	232167220	4495	4495	4495	4495	0
116	20230612	192100	232167220	4495	4495	4495	4495	0
117	20230612	192000	232167220	4495	4495	4495	4495	0
118	20230612	191900	232167220	4495	4495	4495	4495	0
119	20230612	191800	232167220	4495	4495	4495	4495	0
120	20230612	191700	232167220	4495	4495	4495	4495	0
121	20230612	191600	232167220	4495	4495	4495	4495	0
122	20230612	191500	232167220	4495	4495	4495	4495	7764
123	20230612	191400	232167220	4495	4495	4495	4495	0
124	20230612	191300	232167220	4495	4495	4495	4495	0
125	20230612	191200	232167220	4495	4495	4495	4495	0
126	20230612	191100	232167220	4495	4495	4495	4495	0
127	20230612	191000	232167220	4495	4495	4495	4495	0
128	20230612	190900	232167220	4495	4495	4495	4495	0
129	20230612	190800	232167220	4495	4495	4495	4495	0
130	20230612	190700	232167220	4495	4495	4495	4495	0
131	20230612	190600	232167220	4495	4495	4495	4495	0
132	20230612	190500	232167220	4495	4495	4495	4495	0
133	20230612	190400	232167220	4495	4495	4495	4495	0
134	20230612	190300	232167220	4495	4495	4495	4495	0
135	20230612	190200	232167220	4495	4495	4495	4495	0
136	20230612	190100	232167220	4495	4495	4495	4495	0
137	20230612	190000	232167220	4495	4495	4495	4495	0
138	20230612	185900	232167220	4495	4495	4495	4495	0
139	20230612	185800	232167220	4495	4495	4495	4495	0
140	20230612	185700	232167220	4495	4495	4495	4495	0
141	20230612	185600	232167220	4495	4495	4495	4495	0
142	20230612	185500	232167220	4495	4495	4495	4495	0
143	20230612	185400	232167220	4495	4495	4495	4495	0
144	20230612	185300	232167220	4495	4495	4495	4495	0
145	20230612	185200	232167220	4495	4495	4495	4495	0
146	20230612	185100	232167220	4495	4495	4495	4495	0
147	20230612	185000	232167220	4495	4495	4495	4495	0
148	20230612	184900	232167220	4495	4495	4495	4495	0
149	20230612	184800	232167220	4495	4495	4495	4495	0
150	20230612	184700	232167220	4495	4495	4495	4495	0
151	20230612	184600	232167220	4495	4495	4495	4495	0
152	20230612	184500	232167220	4495	4495	4495	4495	7764
153	20230612	184400	232167220	4495	4495	4495	4495	0
154	20230612	184300	232167220	4495	4495	4495	4495	0
155	20230612	184200	232167220	4495	4495	4495	4495	0
156	20230612	184100	232167220	4495	4495	4495	4495	0
157	20230612	184000	232167220	4495	4495	4495	4495	0
158	20230612	183900	232167220	4495	4495	4495	4495	0
159	20230612	183800	232167220	4495	4495	4495	4495	0
160	20230612	183700	232167220	4495	4495	4495	4495	0
161	20230612	183600	232167220	4495	4495	4495	4495	0
162	20230612	183500	232167220	4495	4495	4495	4495	0
163	20230612	183400	232167220	4495	4495	4495	4495	0
164	20230612	183300	232167220	4495	4495	4495	4495	0
165	20230612	183200	232167220	4495	4495	4495	4495	0
166	20230612	183100	232167220	4495	4495	4495	4495	0
167	20230612	183000	232167220	4495	4495	4495	4495	0
168	20230612	182900	232167220	4495	4495	4495	4495	0
169	20230612	182800	232167220	4495	4495	4495	4495	0
170	20230612	182700	232167220	4495	4495	4495	4495	0
171	20230612	182600	232167220	4495	4495	4495	4495	0
172	20230612	182500	232167220	4495	4495	4495	4495	0
173	20230612	182400	232167220	4495	4495	4495	4495	0
174	20230612	182300	232167220	4495	4495	4495	4495	0
175	20230612	182200	232167220	4495	4495	4495	4495	0
176	20230612	182100	232167220	4495	4495	4495	4495	0
177	20230612	182000	232167220	4495	4495	4495	4495	0
178	20230612	181900	232167220	4495	4495	4495	4495	0
179	20230612	181800	232167220	4495	4495	4495	4495	0
180	20230612	181700	232167220	4495	4495	4495	4495	0
181	20230612	181600	232167220	4495	4495	4495	4495	0
182	20230612	181500	232167220	4495	4495	4495	4495	7764
183	20230612	181400	232167220	4495	4495	4495	4495	0
184	20230612	181300	232167220	4495	4495	4495	4495	0
185	20230612	181200	232167220	4495	4495	4495	4495	0
186	20230612	181100	232167220	4495	4495	4495	4495	0
187	20230612	181000	232167220	4495	4495	4495	4495	0
188	20230612	180900	232167220	4495	4495	4495	4495	0
189	20230612	180800	232167220	4495	4495	4495	4495	0
190	20230612	180700	232167220	4495	4495	4495	4495	0
191	20230612	180600	232167220	4495	4495	4495	4495	0
192	20230612	180500	232167220	4495	4495	4495	4495	0
193	20230612	180400	232167220	4495	4495	4495	4495	0
194	20230612	180300	232167220	4495	4495	4495	4495	0
195	20230612	180200	232167220	4495	4495	4495	4495	0
196	20230612	180100	232167220	4495	4495	4495	4495	0
197	20230612	180000	232167220	4495	4495	4495	4495	0
198	20230612	175900	232167220	4495	4495	4495	4495	0
199	20230612	175800	232167220	4495	4495	4495	4495	0
200	20230612	175700	232167220	4495	4495	4495	4495	0
201	20230612	175600	232167220	4495	4495	4495	4495	0
202	20230612	175500	232167220	4495	4495	4495	4495	0
203	20230612	175400	232167220	4495	4495	4495	4495	0
204	20230612	175300	232167220	4495	4495	4495	4495	0
205	20230612	175200	232167220	4495	4495	4495	4495	0
206	20230612	175100	232167220	4495	4495	4495	4495	0
207	20230612	175000	232167220	4495	4495	4495	4495	0
208	20230612	174900	232167220	4495	4495	4495	4495	0
209	20230612	174800	232167220	4495	4495	4495	4495	0
210	20230612	174700	232167220	4495	4495	4495	4495	0
211	20230612	174600	232167220	4495	4495	4495	4495	0
212	20230612	174500	232167220	4495	4495	4495	4495	7764
213	20230612	174400	232167220	4495	4495	4495	4495	0
214	20230612	174300	232167220	4495	4495	4495	4495	0
215	20230612	174200	232167220	4495	4495	4495	4495	0
216	20230612	174100	232167220	4495	4495	4495	4495	0
217	20230612	174000	232167220	4495	4495	4495	4495	0
218	20230612	173900	232167220	4495	4495	4495	4495	0
219	20230612	173800	232167220	4495	4495	4495	4495	0
220	20230612	173700	232167220	4495	4495	4495	4495	0
221	20230612	173600	232167220	4495	4495	4495	4495	0
222	20230612	173500	232167220	4495	4495	4495	4495	0
223	20230612	173400	232167220	4495	4495	4495	4495	0
224	20230612	173300	232167220	4495	4495	4495	4495	0
225	20230612	173200	232167220	4495	4495	4495	4495	0
226	20230612	173100	232167220	4495	4495	4495	4495	0
227	20230612	173000	232167220	4495	4495	4495	4495	0
228	20230612	172900	232167220	4495	4495	4495	4495	0
229	20230612	172800	232167220	4495	4495	4495	4495	0
230	20230612	172700	232167220	4495	4495	4495	4495	0
231	20230612	172600	232167220	4495	4495	4495	4495	0
232	20230612	172500	232167220	4495	4495	4495	4495	0
233	20230612	172400	232167220	4495	4495	4495	4495	0
234	20230612	172300	232167220	4495	4495	4495	4495	0
235	20230612	172200	232167220	4495	4495	4495	4495	0
236	20230612	172100	232167220	4495	4495	4495	4495	0
237	20230612	172000	232167220	4495	4495	4495	4495	0
238	20230612	171900	232167220	4495	4495	4495	4495	0
239	20230612	171800	232167220	4495	4495	4495	4495	0
240	20230612	171700	232167220	4495	4495	4495	4495	0
241	20230612	171600	232167220	4495	4495	4495	4495	0
242	20230612	171500	232167220	4495	4495	4495	4495	7764
243	20230612	171400	232167220	4495	4495	4495	4495	0
244	20230612	171300	232167220	4495	4495	4495	4495	0
245	20230612	171200	232167220	4495	4495	4495	4495	0
246	20230612	171100	232167220	4495	4495	4495	4495	0
247	20230612	171000	232167220	4495	4495	4495	4495	0
248	20230612	170900	232167220	4495	4495	4495	4495	0
249	20230612	170800	232167220	4495	4495	4495	4495	0
250	20230612	170700	232167220	4495	4495	4495	4495	0
251	20230612	170600	232167220	4495	4495	4495	4495	0
252	20230612	170500	232167220	4495	4495	4495	4495	0
253	20230612	170400	232167220	4495	4495	4495	4495	0
254	20230612	170300	232167220	4495	4495	4495	4495	0
255	20230612	170200	232167220	4495	4495	4495	4495	0
256	20230612	170100	232167220	4495	4495	4495	4495	0
257	20230612	170000	232167220	4495	4495	4495	4495	0
258	20230612	165900	232167220	4495	4495	4495	4495	0
259	20230612	165800	232167220	4495	4495	4495	4495	0
260	20230612	165700	232167220	4495	4495	4495	4495	0
261	20230612	165600	232167220	4495	4495	4495	4495	0
262	20230612	165500	232167220	4495	4495	4495	4495	0
263	20230612	165400	232167220	4495	4495	4495	4495	0
264	20230612	165300	232167220	4495	4495	4495	4495	0
265	20230612	165200	232167220	4495	4495	4495	4495	0
266	20230612	165100	232167220	4495	4495	4495	4495	0
267	20230612	165000	232167220	4495	4495	4495	4495	0
268	20230612	164900	232167220	4495	4495	4495	4495	0
269	20230612	164800	232167220	4495	4495	4495	4495	0
270	20230612	164700	232167220	4495	4495	4495	4495	0
271	20230612	164600	232167220	4495	4495	4495	4495	0
272	20230612	164500	232167220	4495	4495	4495	4495	7764
273	20230612	164400	232167220	4495	4495	4495	4495	0
274	20230612	164300	232167220	4495	4495	4495	4495	0
275	20230612	164200	232167220	4495	4495	4495	4495	0
276	20230612	164100	232167220	4495	4495	4495	4495	0
277	20230612	164000	232167220	4495	4495	4495	4495	0
278	20230612	163900	232167220	4495	4495	4495	4495	0
279	20230612	163800	232167220	4495	4495	4495	4495	0
280	20230612	163700	232167220	4495	4495	4495	4495	0
281	20230612	163600	232167220	4495	4495	4495	4495	0
282	20230612	163500	232167220	4495	4495	4495	4495	0
283	20230612	163400	232167220	4495	4495	4495	4495	0
284	20230612	163300	232167220	4495	4495	4495	4495	0
285	20230612	163200	232167220	4495	4495	4495	4495	0
286	20230612	163100	232167220	4495	4495	4495	4495	0
287	20230612	163000	232167220	4495	4495	4495	4495	0
288	20230612	162900	232167220	4495	4495	4495	4495	0
289	20230612	162800	232167220	4495	4495	4495	4495	0
290	20230612	162700	232167220	4495	4495	4495	4495	0
291	20230612	162600	232167220	4495	4495	4495	4495	0
292	20230612	162500	232167220	4495	4495	4495	4495	0
293	20230612	162400	232167220	4495	4495	4495	4495	0
294	20230612	162300	232167220	4495	4495	4495	4495	0
295	20230612	162200	232167220	4495	4495	4495	4495	0
296	20230612	162100	232167220	4495	4495	4495	4495	0
297	20230612	162000	232167220	4495	4495	4495	4495	0
298	20230612	161900	232167220	4495	4495	4495	4495	0
299	20230612	161800	232167220	4495	4495	4495	4495	0
300	20230612	161700	232167220	4495	4495	4495	4495	0
301	20230612	161600	232167220	4495	4495	4495	4495	0
302	20230612	161500	232167220	4495	4495	4495	4495	7764
303	20230612	161400	232167220	4495	4495	4495	4495	0
304	20230612	161300	232167220	4495	4495	4495	4495	0
305	20230612	161200	232167220	4495	4495	4495	4495	0
306	20230612	161100	232167220	4495	4495	4495	4495	0
307	20230612	161000	232167220	4495	4495	4495	4495	0
308	20230612	160900	232167220	4495	4495	4495	4495	0
309	20230612	160800	232167220	4495	4495	4495	4495	0
310	20230612	160700	232167220	4495	4495	4495	4495	0
311	20230612	160600	232167220	4495	4495	4495	4495	0
312	20230612	160500	232167220	4495	4495	4495	4495	0
313	20230612	160400	232167220	4495	4495	4495	4495	0
314	20230612	160300	232167220	4495	4495	4495	4495	0
315	20230612	160200	232167220	4495	4495	4495	4495	0
316	20230612	160100	232167220	4495	4495	4495	4495	0
317	20230612	160000	232167220	4495	4495	4495	4495	0
318	20230612	155900	232167220	4495	4495	4495	4495	0
319	20230612	155800	232167220	4495	4495	4495	4495	0
320	20230612	155700	232167220	4495	4495	4495	4495	0
321	20230612	155600	232167220	4495	4495	4495	4495	0
322	20230612	155500	232167220	4495	4495	4495	4495	0
323	20230612	155400	232167220	4495	4495	4495	4495	0
324	20230612	155300	232167220	4495	4495	4495	4495	0
325	20230612	155200	232167220	4495	4495	4495	4495	0
326	20230612	155100	232167220	4495	4495	4495	4495	0
327	20230612	155000	232167220	4495	4495	4495	4495	0
328	20230612	154900	232167220	4495	4495	4495	4495	0
329	20230612	154800	232167220	4495	4495	4495	4495	0
330	20230612	154700	232167220	4495	4495	4495	4495	0
331	20230612	154600	232167220	4495	4495	4495	4495	0
332	20230612	154500	232167220	4495	4495	4495	4495	7764
333	20230612	154400	232167220	4495	4495	4495	4495	0
334	20230612	154300	232167220	4495	4495	4495	4495	0
335	20230612	154200	232167220	4495	4495	4495	4495	0
336	20230612	154100	232167220	4495	4495	4495	4495	0
337	20230612	154000	232167220	4495	4495	4495	4495	0
338	20230612	153900	232167220	4495	4495	4495	4495	0
339	20230612	153800	232167220	4495	4495	4495	4495	0
340	20230612	153700	232167220	4495	4495	4495	4495	0
341	20230612	153600	232167220	4495	4495	4495	4495	0
342	20230612	153500	232167220	4495	4495	4495	4495	0
343	20230612	153400	232167220	4495	4495	4495	4495	0
344	20230612	153300	232167220	4495	4495	4495	4495	0
345	20230612	153200	232167220	4495	4495	4495	4495	0
346	20230612	153100	232167220	4495	4495	4495	4495	0
347	20230612	153000	232167220	4495	4495	4495	4495	7764
348	20230612	152900	197268040	4480	4480	4480	4480	0
349	20230612	152800	197268040	4480	4480	4480	4480	0
350	20230612	152700	197268040	4480	4480	4480	4480	0
351	20230612	152600	197268040	4480	4480	4480	4480	0
352	20230612	152500	197268040	4480	4480	4480	4480	0
353	20230612	152400	197268040	4480	4480	4480	4480	0
354	20230612	152300	197268040	4480	4480	4480	4480	0
355	20230612	152200	197268040	4480	4480	4480	4480	0
356	20230612	152100	197268040	4480	4480	4480	4480	0
357	20230612	152000	197268040	4480	4480	4480	4480	0
358	20230612	151900	197268040	4480	4480	4480	4475	109
359	20230612	151800	196779915	4480	4475	4480	4475	168
360	20230612	151700	196027330	4480	4480	4480	4475	332
361	20230612	151600	194541470	4480	4475	4480	4475	12
362	20230612	151500	194487715	4480	4480	4480	4480	29
363	20230612	151400	194357795	4480	4480	4480	4480	80
364	20230612	151300	193999395	4480	4480	4480	4480	0
365	20230612	151200	193999395	4480	4475	4480	4475	49
366	20230612	151100	193780045	4480	4480	4480	4480	68
367	20230612	151000	193475405	4480	4480	4480	4480	43
368	20230612	150900	193282765	4480	4480	4480	4480	4
369	20230612	150800	193264845	4480	4480	4480	4480	19
370	20230612	150700	193179725	4480	4480	4480	4480	86
371	20230612	150600	192794445	4480	4480	4480	4480	29
372	20230612	150500	192664525	4480	4480	4480	4480	0
373	20230612	150400	192664525	4480	4480	4480	4480	228
374	20230612	150300	191643085	4480	4480	4480	4480	16
375	20230612	150200	191571405	4480	4480	4480	4480	11
376	20230612	150100	191522125	4480	4480	4480	4480	757
377	20230612	150000	188130765	4480	4480	4480	4480	284
378	20230612	145900	186858445	4480	4480	4480	4480	0
379	20230612	145800	186858445	4480	4480	4480	4480	14
380	20230612	145700	186795725	4480	4480	4480	4480	5
381	20230612	145600	186773325	4480	4480	4480	4480	37
382	20230612	145500	186607565	4480	4480	4480	4480	0
383	20230612	145400	186607565	4480	4480	4480	4480	0
384	20230612	145300	186607565	4480	4480	4480	4480	7
385	20230612	145200	186576205	4480	4480	4480	4480	15
386	20230612	145100	186509005	4480	4480	4480	4480	140
387	20230612	145000	185881805	4480	4480	4480	4480	6
388	20230612	144900	185854925	4480	4480	4480	4480	0
389	20230612	144800	185854925	4480	4480	4480	4480	155
390	20230612	144700	185160525	4480	4480	4480	4475	375
391	20230612	144600	183481425	4480	4480	4480	4480	2
392	20230612	144500	183472465	4480	4480	4480	4480	32
393	20230612	144400	183329105	4480	4480	4480	4480	0
394	20230612	144300	183329105	4480	4480	4480	4480	63
395	20230612	144200	183046865	4480	4480	4480	4480	8
396	20230612	144100	183011025	4480	4480	4480	4480	25
397	20230612	144000	182899025	4480	4480	4480	4480	14
398	20230612	143900	182836305	4480	4480	4480	4480	64
399	20230612	143800	182549585	4480	4480	4480	4480	0
400	20230612	143700	182549585	4480	4480	4480	4480	2
401	20230612	143600	182540625	4480	4480	4480	4480	0
402	20230612	143500	182540625	4480	4480	4480	4480	0
403	20230612	143400	182540625	4480	4480	4480	4480	0
404	20230612	143300	182540625	4480	4480	4480	4480	0
405	20230612	143200	182540625	4480	4480	4480	4480	1
406	20230612	143100	182536145	4475	4475	4475	4475	654
407	20230612	143000	179609495	4475	4475	4475	4470	202
408	20230612	142900	178705550	4475	4475	4480	4475	268
409	20230612	142800	177506240	4475	4480	4480	4475	34
410	20230612	142700	177354065	4480	4475	4480	4475	9
411	20230612	142600	177313785	4480	4480	4480	4480	300
412	20230612	142500	175969785	4485	4485	4485	4485	0
413	20230612	142400	175969785	4485	4485	4485	4485	222
414	20230612	142300	174974115	4485	4485	4485	4485	22
415	20230612	142200	174875445	4485	4480	4485	4480	65
416	20230612	142100	174583925	4485	4485	4485	4485	0
417	20230612	142000	174583925	4485	4485	4485	4485	0
418	20230612	141900	174583925	4485	4485	4485	4485	0
419	20230612	141800	174583925	4485	4485	4485	4485	15
420	20230612	141700	174516650	4485	4485	4485	4485	6
421	20230612	141600	174489740	4485	4485	4485	4485	0
422	20230612	141500	174489740	4485	4485	4485	4485	2
423	20230612	141400	174480770	4485	4485	4485	4485	0
424	20230612	141300	174480770	4485	4485	4485	4485	8
425	20230612	141200	174444890	4485	4485	4485	4485	0
426	20230612	141100	174444890	4485	4480	4485	4480	1100
427	20230612	141000	169513245	4480	4480	4480	4480	0
428	20230612	140900	169513245	4480	4480	4480	4480	500
429	20230612	140800	167273245	4480	4480	4480	4480	417
430	20230612	140700	165405085	4480	4480	4480	4480	159
431	20230612	140600	164692765	4475	4475	4475	4475	1
432	20230612	140500	164688290	4480	4480	4480	4480	0
433	20230612	140400	164688290	4480	4480	4480	4480	2
434	20230612	140300	164679330	4480	4480	4480	4480	22
435	20230612	140200	164580770	4480	4480	4480	4480	6
436	20230612	140100	164553890	4480	4480	4480	4480	0
437	20230612	140000	164553890	4480	4480	4480	4480	235
438	20230612	135900	163501090	4480	4480	4480	4480	25
439	20230612	135800	163389090	4480	4480	4480	4480	0
440	20230612	135700	163389090	4480	4480	4480	4480	0
441	20230612	135600	163389090	4480	4480	4480	4480	7
442	20230612	135500	163357730	4470	4480	4480	4470	184
443	20230612	135400	162535240	4480	4480	4480	4480	78
444	20230612	135300	162185800	4480	4480	4480	4480	413
445	20230612	135200	160335560	4480	4480	4480	4480	500
446	20230612	135100	158095560	4470	4475	4475	4470	570
447	20230612	135000	155547325	4480	4480	4480	4480	81
448	20230612	134900	155184445	4480	4480	4480	4480	0
449	20230612	134800	155184445	4480	4485	4485	4480	50
450	20230612	134700	154960385	4480	4485	4485	4480	800
451	20230612	134600	151375915	4485	4495	4495	4485	708
452	20230612	134500	148199455	4490	4485	4490	4485	692
453	20230612	134400	145093800	4480	4480	4480	4480	168
454	20230612	134300	144341160	4480	4480	4480	4480	0
455	20230612	134200	144341160	4480	4475	4480	4475	27
456	20230612	134100	144220210	4480	4480	4480	4480	7
457	20230612	134000	144188850	4480	4480	4480	4480	513
458	20230612	133900	141890610	4490	4490	4490	4490	382
459	20230612	133800	140175430	4490	4490	4490	4490	0
460	20230612	133700	140175430	4490	4490	4490	4490	11
461	20230612	133600	140126040	4480	4480	4480	4480	49
462	20230612	133500	139906520	4480	4480	4480	4480	500
463	20230612	133400	137666520	4480	4480	4480	4480	296
464	20230612	133300	136340440	4515	4515	4515	4515	0
465	20230612	133200	136340440	4515	4515	4515	4515	128
466	20230612	133100	135762520	4515	4510	4515	4475	552
467	20230612	133000	133290370	4475	4480	4480	4475	42
468	20230612	132900	133102375	4480	4515	4515	4480	2
469	20230612	132800	133093380	4510	4510	4510	4510	0
470	20230612	132700	133093380	4510	4465	4520	4465	11606
471	20230612	132600	81016560	4465	4460	4465	4460	1078
472	20230612	132500	76205500	4460	4455	4460	4455	578
473	20230612	132400	73630220	4455	4455	4455	4455	0
474	20230612	132300	73630220	4455	4455	4455	4455	0
475	20230612	132200	73630220	4455	4455	4455	4455	0
476	20230612	132100	73630220	4455	4455	4455	4455	0
477	20230612	132000	73630220	4455	4455	4455	4455	10
478	20230612	131900	73585670	4455	4455	4455	4455	0
479	20230612	131800	73585670	4455	4455	4455	4455	0
480	20230612	131700	73585670	4455	4455	4455	4455	10
481	20230612	131600	73541120	4450	4450	4450	4450	120
482	20230612	131500	73007120	4455	4455	4455	4455	0
483	20230612	131400	73007120	4455	4455	4455	4455	0
484	20230612	131300	73007120	4455	4455	4455	4455	0
485	20230612	131200	73007120	4455	4455	4455	4455	0
486	20230612	131100	73007120	4455	4450	4455	4450	1074
487	20230612	131000	68227520	4450	4450	4450	4450	0
488	20230612	130900	68227520	4450	4450	4450	4450	1
489	20230612	130800	68223070	4450	4450	4450	4450	0
490	20230612	130700	68223070	4450	4450	4450	4450	0
491	20230612	130600	68223070	4450	4450	4450	4450	1
492	20230612	130500	68218620	4450	4450	4450	4450	0
493	20230612	130400	68218620	4450	4450	4450	4450	0
494	20230612	130300	68218620	4450	4450	4450	4450	3
495	20230612	130200	68205270	4445	4445	4445	4445	0
496	20230612	130100	68205270	4445	4445	4445	4445	0
497	20230612	130000	68205270	4445	4445	4445	4445	0
498	20230612	125900	68205270	4445	4445	4445	4445	0
499	20230612	125800	68205270	4445	4445	4445	4445	50
500	20230612	125700	67983020	4445	4445	4445	4445	19
501	20230612	125600	67898565	4450	4450	4450	4450	0
502	20230612	125500	67898565	4450	4450	4450	4450	0
503	20230612	125400	67898565	4450	4450	4450	4450	1
504	20230612	125300	67894115	4445	4445	4445	4445	0
505	20230612	125200	67894115	4445	4445	4445	4445	0
506	20230612	125100	67894115	4445	4445	4445	4445	148
507	20230612	125000	67236255	4440	4440	4440	4440	0
508	20230612	124900	67236255	4440	4440	4440	4440	0
509	20230612	124800	67236255	4440	4440	4440	4440	23
510	20230612	124700	67134135	4445	4445	4445	4445	88
511	20230612	124600	66742975	4445	4445	4445	4445	10
512	20230612	124500	66698525	4445	4445	4445	4445	3
513	20230612	124400	66685190	4445	4445	4445	4445	2
514	20230612	124300	66676300	4445	4445	4445	4445	104
515	20230612	124200	66214020	4445	4445	4445	4445	10
516	20230612	124100	66169570	4445	4445	4445	4445	6
517	20230612	124000	66142900	4445	4445	4445	4445	4
518	20230612	123900	66125120	4445	4445	4445	4445	19
519	20230612	123800	66040665	4445	4445	4445	4445	44
520	20230612	123700	65845085	4445	4445	4445	4445	5
521	20230612	123600	65822860	4445	4445	4445	4445	0
522	20230612	123500	65822860	4445	4445	4445	4445	0
523	20230612	123400	65822860	4445	4445	4445	4445	20
524	20230612	123300	65733960	4445	4445	4445	4445	0
525	20230612	123200	65733960	4445	4445	4445	4445	67
526	20230612	123100	65436145	4445	4445	4445	4445	0
527	20230612	123000	65436145	4445	4445	4445	4445	0
528	20230612	122900	65436145	4445	4445	4445	4445	2
529	20230612	122800	65427255	4445	4445	4445	4445	0
530	20230612	122700	65427255	4445	4445	4445	4445	0
531	20230612	122600	65427255	4445	4445	4445	4445	0
532	20230612	122500	65427255	4445	4445	4445	4445	0
533	20230612	122400	65427255	4445	4445	4445	4445	2
534	20230612	122300	65418365	4440	4440	4440	4440	2
535	20230612	122200	65409485	4440	4440	4440	4440	9
536	20230612	122100	65369525	4445	4440	4445	4440	45
537	20230612	122000	65169545	4440	4440	4440	4440	10
538	20230612	121900	65125145	4445	4445	4445	4445	0
539	20230612	121800	65125145	4445	4445	4445	4445	0
540	20230612	121700	65125145	4445	4445	4445	4445	0
541	20230612	121600	65125145	4445	4445	4445	4445	0
542	20230612	121500	65125145	4445	4445	4445	4445	0
543	20230612	121400	65125145	4445	4445	4445	4445	3
544	20230612	121300	65111810	4445	4445	4445	4445	0
545	20230612	121200	65111810	4445	4445	4445	4445	23
546	20230612	121100	65009575	4435	4435	4435	4435	0
547	20230612	121000	65009575	4435	4435	4435	4435	228
548	20230612	120900	63998395	4435	4435	4435	4435	0
549	20230612	120800	63998395	4435	4435	4435	4435	0
550	20230612	120700	63998395	4435	4435	4435	4435	0
551	20230612	120600	63998395	4435	4435	4435	4435	0
552	20230612	120500	63998395	4435	4435	4435	4435	0
553	20230612	120400	63998395	4435	4435	4435	4435	5
554	20230612	120300	63976220	4445	4445	4445	4445	0
555	20230612	120200	63976220	4445	4445	4445	4445	0
556	20230612	120100	63976220	4445	4445	4445	4445	13
557	20230612	120000	63918435	4435	4435	4435	4435	619
558	20230612	115900	61173170	4435	4435	4435	4435	0
559	20230612	115800	61173170	4435	4435	4435	4435	0
560	20230612	115700	61173170	4435	4435	4435	4435	2
561	20230612	115600	61164300	4435	4435	4435	4435	500
562	20230612	115500	58946800	4435	4435	4435	4435	1
563	20230612	115400	58942365	4435	4435	4435	4435	1
564	20230612	115300	58937930	4435	4435	4435	4435	0
565	20230612	115200	58937930	4435	4435	4435	4435	30
566	20230612	115100	58804880	4435	4435	4435	4435	0
567	20230612	115000	58804880	4435	4435	4435	4435	97
568	20230612	114900	58374685	4435	4435	4435	4435	0
569	20230612	114800	58374685	4435	4435	4435	4435	0
570	20230612	114700	58374685	4435	4435	4435	4435	0
571	20230612	114600	58374685	4435	4435	4435	4435	0
572	20230612	114500	58374685	4435	4435	4435	4435	200
573	20230612	114400	57487685	4435	4435	4435	4435	0
574	20230612	114300	57487685	4435	4435	4435	4435	261
575	20230612	114200	56330150	4435	4435	4435	4435	0
576	20230612	114100	56330150	4435	4435	4435	4435	0
577	20230612	114000	56330150	4435	4435	4435	4435	0
578	20230612	113900	56330150	4435	4435	4435	4435	0
579	20230612	113800	56330150	4435	4435	4435	4435	0
580	20230612	113700	56330150	4435	4435	4435	4435	0
581	20230612	113600	56330150	4435	4450	4450	4435	9
582	20230612	113500	56290160	4450	4450	4450	4450	0
583	20230612	113400	56290160	4450	4450	4450	4450	11
584	20230612	113300	56241210	4450	4450	4450	4450	1
585	20230612	113200	56236760	4450	4450	4450	4450	0
586	20230612	113100	56236760	4450	4450	4450	4450	0
587	20230612	113000	56236760	4450	4450	4450	4450	0
588	20230612	112900	56236760	4450	4450	4450	4450	20
589	20230612	112800	56147760	4450	4450	4450	4450	0
590	20230612	112700	56147760	4450	4450	4450	4450	0
591	20230612	112600	56147760	4450	4450	4450	4450	0
592	20230612	112500	56147760	4450	4450	4450	4450	0
593	20230612	112400	56147760	4450	4450	4450	4450	10
594	20230612	112300	56103260	4450	4450	4450	4450	0
595	20230612	112200	56103260	4450	4450	4450	4450	3
596	20230612	112100	56089910	4450	4450	4450	4450	0
597	20230612	112000	56089910	4450	4450	4450	4450	0
598	20230612	111900	56089910	4450	4450	4450	4450	0
599	20230612	111800	56089910	4450	4450	4450	4450	12
600	20230612	111700	56036510	4450	4450	4450	4450	0
601	20230612	111600	56036510	4450	4450	4450	4450	1
602	20230612	111500	56032060	4430	4430	4430	4430	0
603	20230612	111400	56032060	4430	4430	4430	4430	0
604	20230612	111300	56032060	4430	4430	4430	4430	0
605	20230612	111200	56032060	4430	4430	4430	4430	30
606	20230612	111100	55899160	4430	4430	4430	4430	0
607	20230612	111000	55899160	4430	4430	4430	4430	0
608	20230612	110900	55899160	4430	4430	4430	4430	0
609	20230612	110800	55899160	4430	4430	4430	4430	0
610	20230612	110700	55899160	4430	4430	4430	4430	196
611	20230612	110600	55030880	4430	4445	4445	4430	1325
612	20230612	110500	49158915	4435	4435	4435	4435	0
613	20230612	110400	49158915	4435	4435	4435	4435	130
614	20230612	110300	48582365	4435	4445	4445	4435	360
615	20230612	110200	46985170	4460	4455	4460	4455	10
616	20230612	110100	46940575	4465	4465	4465	4465	0
617	20230612	110000	46940575	4465	4465	4465	4465	0
618	20230612	105900	46940575	4465	4465	4465	4465	10
619	20230612	105800	46895925	4470	4470	4470	4470	0
620	20230612	105700	46895925	4470	4455	4470	4455	390
621	20230612	105600	45155565	4445	4445	4445	4445	100
622	20230612	105500	44711065	4450	4450	4450	4450	138
623	20230612	105400	44096965	4455	4455	4455	4455	0
624	20230612	105300	44096965	4455	4455	4455	4455	0
625	20230612	105200	44096965	4455	4455	4455	4455	0
626	20230612	105100	44096965	4455	4455	4455	4455	0
627	20230612	105000	44096965	4455	4455	4455	4455	0
628	20230612	104900	44096965	4455	4455	4455	4455	0
629	20230612	104800	44096965	4455	4455	4455	4455	0
630	20230612	104700	44096965	4455	4455	4455	4455	0
631	20230612	104600	44096965	4455	4455	4455	4455	0
632	20230612	104500	44096965	4455	4455	4455	4455	2
633	20230612	104400	44088055	4455	4455	4455	4455	0
634	20230612	104300	44088055	4455	4455	4455	4455	43
635	20230612	104200	43896490	4455	4455	4455	4455	0
636	20230612	104100	43896490	4455	4455	4455	4455	0
637	20230612	104000	43896490	4455	4455	4455	4455	2
638	20230612	103900	43887580	4475	4475	4475	4475	0
639	20230612	103800	43887580	4475	4475	4475	4475	2
640	20230612	103700	43878630	4475	4475	4475	4475	23
641	20230612	103600	43775705	4475	4475	4475	4475	30
642	20230612	103500	43641455	4475	4475	4475	4475	3
643	20230612	103400	43628030	4460	4460	4460	4460	0
644	20230612	103300	43628030	4460	4460	4460	4460	158
645	20230612	103200	42923350	4460	4460	4460	4460	1
646	20230612	103100	42918890	4450	4450	4450	4450	30
647	20230612	103000	42785390	4475	4475	4475	4475	0
648	20230612	102900	42785390	4475	4475	4475	4475	0
649	20230612	102800	42785390	4475	4475	4475	4475	0
650	20230612	102700	42785390	4475	4455	4475	4450	117
651	20230612	102600	42264610	4475	4470	4475	4470	24
652	20230612	102500	42157215	4475	4475	4475	4475	0
653	20230612	102400	42157215	4475	4475	4475	4475	75
654	20230612	102300	41821590	4475	4475	4475	4475	5
655	20230612	102200	41799215	4475	4470	4475	4470	225
656	20230612	102100	40792745	4470	4470	4470	4470	7
657	20230612	102000	40761455	4470	4470	4470	4470	4
658	20230612	101900	40743575	4465	4465	4465	4465	0
659	20230612	101800	40743575	4465	4465	4465	4465	0
660	20230612	101700	40743575	4465	4465	4465	4465	0
661	20230612	101600	40743575	4465	4465	4465	4465	0
662	20230612	101500	40743575	4465	4465	4465	4465	200
663	20230612	101400	39850575	4420	4460	4460	4420	1118
664	20230612	101300	34894305	4465	4465	4465	4465	0
665	20230612	101200	34894305	4465	4465	4465	4465	1
666	20230612	101100	34889840	4450	4450	4450	4450	23
667	20230612	101000	34787490	4465	4465	4465	4465	0
668	20230612	100900	34787490	4465	4465	4465	4465	0
669	20230612	100800	34787490	4465	4465	4465	4465	0
670	20230612	100700	34787490	4465	4465	4465	4465	0
671	20230612	100600	34787490	4465	4465	4465	4465	0
672	20230612	100500	34787490	4465	4465	4465	4465	0
673	20230612	100400	34787490	4465	4465	4465	4465	0
674	20230612	100300	34787490	4465	4465	4465	4465	0
675	20230612	100200	34787490	4465	4465	4465	4465	0
676	20230612	100100	34787490	4465	4465	4465	4465	85
677	20230612	100000	34407965	4460	4460	4460	4460	0
678	20230612	095900	34407965	4460	4460	4460	4460	0
679	20230612	095800	34407965	4460	4460	4460	4460	73
680	20230612	095700	34082385	4460	4460	4460	4460	4
681	20230612	095600	34064545	4460	4460	4460	4460	0
682	20230612	095500	34064545	4460	4460	4460	4460	10
683	20230612	095400	34019945	4460	4455	4460	4455	350
684	20230612	095300	32458990	4455	4455	4455	4455	400
685	20230612	095200	30676990	4440	4440	4440	4440	1
686	20230612	095100	30672550	4440	4440	4440	4440	0
687	20230612	095000	30672550	4440	4440	4440	4440	4
688	20230612	094900	30654790	4440	4440	4440	4440	0
689	20230612	094800	30654790	4440	4440	4440	4440	0
690	20230612	094700	30654790	4440	4450	4450	4440	300
691	20230612	094600	29322320	4450	4450	4450	4450	15
692	20230612	094500	29255570	4450	4450	4450	4450	0
693	20230612	094400	29255570	4450	4455	4455	4450	75
694	20230612	094300	28921810	4455	4455	4455	4455	12
695	20230612	094200	28868350	4455	4455	4455	4455	105
696	20230612	094100	28400575	4460	4460	4460	4460	19
697	20230612	094000	28315835	4460	4460	4460	4460	35
698	20230612	093900	28159735	4460	4460	4460	4460	0
699	20230612	093800	28159735	4460	4460	4460	4460	21
700	20230612	093700	28066075	4460	4460	4460	4460	5
701	20230612	093600	28043775	4460	4455	4460	4455	302
702	20230612	093500	26696860	4455	4455	4455	4455	0
703	20230612	093400	26696860	4455	4455	4455	4455	22
704	20230612	093300	26598850	4460	4460	4460	4460	3
705	20230612	093200	26585470	4460	4460	4460	4460	0
706	20230612	093100	26585470	4460	4460	4460	4460	0
707	20230612	093000	26585470	4460	4460	4460	4460	0
708	20230612	092900	26585470	4460	4460	4460	4460	0
709	20230612	092800	26585470	4460	4460	4460	4460	500
710	20230612	092700	24355470	4450	4450	4450	4450	30
711	20230612	092600	24221970	4445	4445	4445	4445	20
712	20230612	092500	24133070	4445	4445	4445	4445	723
713	20230612	092400	20919335	4460	4460	4460	4460	0
714	20230612	092300	20919335	4460	4450	4460	4450	36
715	20230612	092200	20759085	4445	4445	4445	4445	3
716	20230612	092100	20745750	4445	4445	4445	4445	200
717	20230612	092000	19856750	4445	4445	4445	4445	14
718	20230612	091900	19794520	4450	4450	4450	4450	0
719	20230612	091800	19794520	4450	4450	4450	4450	70
720	20230612	091700	19483020	4450	4450	4450	4450	49
721	20230612	091600	19264970	4460	4460	4460	4460	0
722	20230612	091500	19264970	4460	4460	4460	4460	13
723	20230612	091400	19206990	4460	4460	4460	4460	0
724	20230612	091300	19206990	4460	4460	4460	4460	17
725	20230612	091200	19131170	4460	4460	4460	4460	5
726	20230612	091100	19108870	4460	4445	4460	4445	505
727	20230612	091000	16864070	4445	4450	4450	4445	177
728	20230612	090900	16076445	4450	4450	4450	4450	0
729	20230612	090800	16076445	4450	4450	4450	4450	10
730	20230612	090700	16031945	4450	4450	4450	4450	534
731	20230612	090600	13655645	4450	4450	4450	4450	39
732	20230612	090500	13482095	4455	4460	4460	4455	55
733	20230612	090400	13236955	4460	4465	4465	4460	36
734	20230612	090300	13076385	4465	4480	4480	4465	165
735	20230612	090200	12339490	4480	4480	4480	4480	10
736	20230612	090100	12294690	4465	4465	4470	4465	1902
737	20230612	090000	3802250	4470	4485	4485	4470	848