KissMeData/067730/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212900	111465220	4085	4085	4085	4085	1299
3	20230612	212800	111465220	4085	4085	4085	4085	0
4	20230612	212700	111465220	4085	4085	4085	4085	0
5	20230612	212600	111465220	4085	4085	4085	4085	0
6	20230612	212500	111465220	4085	4085	4085	4085	0
7	20230612	212400	111465220	4085	4085	4085	4085	0
8	20230612	212300	111465220	4085	4085	4085	4085	0
9	20230612	212200	111465220	4085	4085	4085	4085	0
10	20230612	212100	111465220	4085	4085	4085	4085	0
11	20230612	212000	111465220	4085	4085	4085	4085	0
12	20230612	211900	111465220	4085	4085	4085	4085	0
13	20230612	211800	111465220	4085	4085	4085	4085	0
14	20230612	211700	111465220	4085	4085	4085	4085	0
15	20230612	211600	111465220	4085	4085	4085	4085	0
16	20230612	211500	111465220	4085	4085	4085	4085	0
17	20230612	211400	111465220	4085	4085	4085	4085	0
18	20230612	211300	111465220	4085	4085	4085	4085	0
19	20230612	211200	111465220	4085	4085	4085	4085	0
20	20230612	211100	111465220	4085	4085	4085	4085	0
21	20230612	211000	111465220	4085	4085	4085	4085	0
22	20230612	210900	111465220	4085	4085	4085	4085	0
23	20230612	210800	111465220	4085	4085	4085	4085	0
24	20230612	210700	111465220	4085	4085	4085	4085	0
25	20230612	210600	111465220	4085	4085	4085	4085	0
26	20230612	210500	111465220	4085	4085	4085	4085	0
27	20230612	210400	111465220	4085	4085	4085	4085	0
28	20230612	210300	111465220	4085	4085	4085	4085	0
29	20230612	210200	111465220	4085	4085	4085	4085	0
30	20230612	210100	111465220	4085	4085	4085	4085	0
31	20230612	210000	111465220	4085	4085	4085	4085	0
32	20230612	205900	111465220	4085	4085	4085	4085	1299
33	20230612	205800	111465220	4085	4085	4085	4085	0
34	20230612	205700	111465220	4085	4085	4085	4085	0
35	20230612	205600	111465220	4085	4085	4085	4085	0
36	20230612	205500	111465220	4085	4085	4085	4085	0
37	20230612	205400	111465220	4085	4085	4085	4085	0
38	20230612	205300	111465220	4085	4085	4085	4085	0
39	20230612	205200	111465220	4085	4085	4085	4085	0
40	20230612	205100	111465220	4085	4085	4085	4085	0
41	20230612	205000	111465220	4085	4085	4085	4085	0
42	20230612	204900	111465220	4085	4085	4085	4085	0
43	20230612	204800	111465220	4085	4085	4085	4085	0
44	20230612	204700	111465220	4085	4085	4085	4085	0
45	20230612	204600	111465220	4085	4085	4085	4085	0
46	20230612	204500	111465220	4085	4085	4085	4085	0
47	20230612	204400	111465220	4085	4085	4085	4085	0
48	20230612	204300	111465220	4085	4085	4085	4085	0
49	20230612	204200	111465220	4085	4085	4085	4085	0
50	20230612	204100	111465220	4085	4085	4085	4085	0
51	20230612	204000	111465220	4085	4085	4085	4085	0
52	20230612	203900	111465220	4085	4085	4085	4085	0
53	20230612	203800	111465220	4085	4085	4085	4085	0
54	20230612	203700	111465220	4085	4085	4085	4085	0
55	20230612	203600	111465220	4085	4085	4085	4085	0
56	20230612	203500	111465220	4085	4085	4085	4085	0
57	20230612	203400	111465220	4085	4085	4085	4085	0
58	20230612	203300	111465220	4085	4085	4085	4085	0
59	20230612	203200	111465220	4085	4085	4085	4085	0
60	20230612	203100	111465220	4085	4085	4085	4085	0
61	20230612	203000	111465220	4085	4085	4085	4085	0
62	20230612	202900	111465220	4085	4085	4085	4085	1299
63	20230612	202800	111465220	4085	4085	4085	4085	0
64	20230612	202700	111465220	4085	4085	4085	4085	0
65	20230612	202600	111465220	4085	4085	4085	4085	0
66	20230612	202500	111465220	4085	4085	4085	4085	0
67	20230612	202400	111465220	4085	4085	4085	4085	0
68	20230612	202300	111465220	4085	4085	4085	4085	0
69	20230612	202200	111465220	4085	4085	4085	4085	0
70	20230612	202100	111465220	4085	4085	4085	4085	0
71	20230612	202000	111465220	4085	4085	4085	4085	0
72	20230612	201900	111465220	4085	4085	4085	4085	0
73	20230612	201800	111465220	4085	4085	4085	4085	0
74	20230612	201700	111465220	4085	4085	4085	4085	0
75	20230612	201600	111465220	4085	4085	4085	4085	0
76	20230612	201500	111465220	4085	4085	4085	4085	0
77	20230612	201400	111465220	4085	4085	4085	4085	0
78	20230612	201300	111465220	4085	4085	4085	4085	0
79	20230612	201200	111465220	4085	4085	4085	4085	0
80	20230612	201100	111465220	4085	4085	4085	4085	0
81	20230612	201000	111465220	4085	4085	4085	4085	0
82	20230612	200900	111465220	4085	4085	4085	4085	0
83	20230612	200800	111465220	4085	4085	4085	4085	0
84	20230612	200700	111465220	4085	4085	4085	4085	0
85	20230612	200600	111465220	4085	4085	4085	4085	0
86	20230612	200500	111465220	4085	4085	4085	4085	0
87	20230612	200400	111465220	4085	4085	4085	4085	0
88	20230612	200300	111465220	4085	4085	4085	4085	0
89	20230612	200200	111465220	4085	4085	4085	4085	0
90	20230612	200100	111465220	4085	4085	4085	4085	0
91	20230612	200000	111465220	4085	4085	4085	4085	0
92	20230612	195900	111465220	4085	4085	4085	4085	1299
93	20230612	195800	111465220	4085	4085	4085	4085	0
94	20230612	195700	111465220	4085	4085	4085	4085	0
95	20230612	195600	111465220	4085	4085	4085	4085	0
96	20230612	195500	111465220	4085	4085	4085	4085	0
97	20230612	195400	111465220	4085	4085	4085	4085	0
98	20230612	195300	111465220	4085	4085	4085	4085	0
99	20230612	195200	111465220	4085	4085	4085	4085	0
100	20230612	195100	111465220	4085	4085	4085	4085	0
101	20230612	195000	111465220	4085	4085	4085	4085	0
102	20230612	194900	111465220	4085	4085	4085	4085	0
103	20230612	194800	111465220	4085	4085	4085	4085	0
104	20230612	194700	111465220	4085	4085	4085	4085	0
105	20230612	194600	111465220	4085	4085	4085	4085	0
106	20230612	194500	111465220	4085	4085	4085	4085	0
107	20230612	194400	111465220	4085	4085	4085	4085	0
108	20230612	194300	111465220	4085	4085	4085	4085	0
109	20230612	194200	111465220	4085	4085	4085	4085	0
110	20230612	194100	111465220	4085	4085	4085	4085	0
111	20230612	194000	111465220	4085	4085	4085	4085	0
112	20230612	193900	111465220	4085	4085	4085	4085	0
113	20230612	193800	111465220	4085	4085	4085	4085	0
114	20230612	193700	111465220	4085	4085	4085	4085	0
115	20230612	193600	111465220	4085	4085	4085	4085	0
116	20230612	193500	111465220	4085	4085	4085	4085	0
117	20230612	193400	111465220	4085	4085	4085	4085	0
118	20230612	193300	111465220	4085	4085	4085	4085	0
119	20230612	193200	111465220	4085	4085	4085	4085	0
120	20230612	193100	111465220	4085	4085	4085	4085	0
121	20230612	193000	111465220	4085	4085	4085	4085	0
122	20230612	192900	111465220	4085	4085	4085	4085	1299
123	20230612	192800	111465220	4085	4085	4085	4085	0
124	20230612	192700	111465220	4085	4085	4085	4085	0
125	20230612	192600	111465220	4085	4085	4085	4085	0
126	20230612	192500	111465220	4085	4085	4085	4085	0
127	20230612	192400	111465220	4085	4085	4085	4085	0
128	20230612	192300	111465220	4085	4085	4085	4085	0
129	20230612	192200	111465220	4085	4085	4085	4085	0
130	20230612	192100	111465220	4085	4085	4085	4085	0
131	20230612	192000	111465220	4085	4085	4085	4085	0
132	20230612	191900	111465220	4085	4085	4085	4085	0
133	20230612	191800	111465220	4085	4085	4085	4085	0
134	20230612	191700	111465220	4085	4085	4085	4085	0
135	20230612	191600	111465220	4085	4085	4085	4085	0
136	20230612	191500	111465220	4085	4085	4085	4085	0
137	20230612	191400	111465220	4085	4085	4085	4085	0
138	20230612	191300	111465220	4085	4085	4085	4085	0
139	20230612	191200	111465220	4085	4085	4085	4085	0
140	20230612	191100	111465220	4085	4085	4085	4085	0
141	20230612	191000	111465220	4085	4085	4085	4085	0
142	20230612	190900	111465220	4085	4085	4085	4085	0
143	20230612	190800	111465220	4085	4085	4085	4085	0
144	20230612	190700	111465220	4085	4085	4085	4085	0
145	20230612	190600	111465220	4085	4085	4085	4085	0
146	20230612	190500	111465220	4085	4085	4085	4085	0
147	20230612	190400	111465220	4085	4085	4085	4085	0
148	20230612	190300	111465220	4085	4085	4085	4085	0
149	20230612	190200	111465220	4085	4085	4085	4085	0
150	20230612	190100	111465220	4085	4085	4085	4085	0
151	20230612	190000	111465220	4085	4085	4085	4085	0
152	20230612	185900	111465220	4085	4085	4085	4085	1299
153	20230612	185800	111465220	4085	4085	4085	4085	0
154	20230612	185700	111465220	4085	4085	4085	4085	0
155	20230612	185600	111465220	4085	4085	4085	4085	0
156	20230612	185500	111465220	4085	4085	4085	4085	0
157	20230612	185400	111465220	4085	4085	4085	4085	0
158	20230612	185300	111465220	4085	4085	4085	4085	0
159	20230612	185200	111465220	4085	4085	4085	4085	0
160	20230612	185100	111465220	4085	4085	4085	4085	0
161	20230612	185000	111465220	4085	4085	4085	4085	0
162	20230612	184900	111465220	4085	4085	4085	4085	0
163	20230612	184800	111465220	4085	4085	4085	4085	0
164	20230612	184700	111465220	4085	4085	4085	4085	0
165	20230612	184600	111465220	4085	4085	4085	4085	0
166	20230612	184500	111465220	4085	4085	4085	4085	0
167	20230612	184400	111465220	4085	4085	4085	4085	0
168	20230612	184300	111465220	4085	4085	4085	4085	0
169	20230612	184200	111465220	4085	4085	4085	4085	0
170	20230612	184100	111465220	4085	4085	4085	4085	0
171	20230612	184000	111465220	4085	4085	4085	4085	0
172	20230612	183900	111465220	4085	4085	4085	4085	0
173	20230612	183800	111465220	4085	4085	4085	4085	0
174	20230612	183700	111465220	4085	4085	4085	4085	0
175	20230612	183600	111465220	4085	4085	4085	4085	0
176	20230612	183500	111465220	4085	4085	4085	4085	0
177	20230612	183400	111465220	4085	4085	4085	4085	0
178	20230612	183300	111465220	4085	4085	4085	4085	0
179	20230612	183200	111465220	4085	4085	4085	4085	0
180	20230612	183100	111465220	4085	4085	4085	4085	0
181	20230612	183000	111465220	4085	4085	4085	4085	0
182	20230612	182900	111465220	4085	4085	4085	4085	1299
183	20230612	182800	111465220	4085	4085	4085	4085	0
184	20230612	182700	111465220	4085	4085	4085	4085	0
185	20230612	182600	111465220	4085	4085	4085	4085	0
186	20230612	182500	111465220	4085	4085	4085	4085	0
187	20230612	182400	111465220	4085	4085	4085	4085	0
188	20230612	182300	111465220	4085	4085	4085	4085	0
189	20230612	182200	111465220	4085	4085	4085	4085	0
190	20230612	182100	111465220	4085	4085	4085	4085	0
191	20230612	182000	111465220	4085	4085	4085	4085	0
192	20230612	181900	111465220	4085	4085	4085	4085	0
193	20230612	181800	111465220	4085	4085	4085	4085	0
194	20230612	181700	111465220	4085	4085	4085	4085	0
195	20230612	181600	111465220	4085	4085	4085	4085	0
196	20230612	181500	111465220	4085	4085	4085	4085	0
197	20230612	181400	111465220	4085	4085	4085	4085	0
198	20230612	181300	111465220	4085	4085	4085	4085	0
199	20230612	181200	111465220	4085	4085	4085	4085	0
200	20230612	181100	111465220	4085	4085	4085	4085	0
201	20230612	181000	111465220	4085	4085	4085	4085	0
202	20230612	180900	111465220	4085	4085	4085	4085	0
203	20230612	180800	111465220	4085	4085	4085	4085	0
204	20230612	180700	111465220	4085	4085	4085	4085	0
205	20230612	180600	111465220	4085	4085	4085	4085	0
206	20230612	180500	111465220	4085	4085	4085	4085	0
207	20230612	180400	111465220	4085	4085	4085	4085	0
208	20230612	180300	111465220	4085	4085	4085	4085	0
209	20230612	180200	111465220	4085	4085	4085	4085	0
210	20230612	180100	111465220	4085	4085	4085	4085	0
211	20230612	180000	111465220	4085	4085	4085	4085	0
212	20230612	175900	111465220	4085	4085	4085	4085	1299
213	20230612	175800	111465220	4085	4085	4085	4085	0
214	20230612	175700	111465220	4085	4085	4085	4085	0
215	20230612	175600	111465220	4085	4085	4085	4085	0
216	20230612	175500	111465220	4085	4085	4085	4085	0
217	20230612	175400	111465220	4085	4085	4085	4085	0
218	20230612	175300	111465220	4085	4085	4085	4085	0
219	20230612	175200	111465220	4085	4085	4085	4085	0
220	20230612	175100	111465220	4085	4085	4085	4085	0
221	20230612	175000	111465220	4085	4085	4085	4085	0
222	20230612	174900	111465220	4085	4085	4085	4085	0
223	20230612	174800	111465220	4085	4085	4085	4085	0
224	20230612	174700	111465220	4085	4085	4085	4085	0
225	20230612	174600	111465220	4085	4085	4085	4085	0
226	20230612	174500	111465220	4085	4085	4085	4085	0
227	20230612	174400	111465220	4085	4085	4085	4085	0
228	20230612	174300	111465220	4085	4085	4085	4085	0
229	20230612	174200	111465220	4085	4085	4085	4085	0
230	20230612	174100	111465220	4085	4085	4085	4085	0
231	20230612	174000	111465220	4085	4085	4085	4085	0
232	20230612	173900	111465220	4085	4085	4085	4085	0
233	20230612	173800	111465220	4085	4085	4085	4085	0
234	20230612	173700	111465220	4085	4085	4085	4085	0
235	20230612	173600	111465220	4085	4085	4085	4085	0
236	20230612	173500	111465220	4085	4085	4085	4085	0
237	20230612	173400	111465220	4085	4085	4085	4085	0
238	20230612	173300	111465220	4085	4085	4085	4085	0
239	20230612	173200	111465220	4085	4085	4085	4085	0
240	20230612	173100	111465220	4085	4085	4085	4085	0
241	20230612	173000	111465220	4085	4085	4085	4085	0
242	20230612	172900	111465220	4085	4085	4085	4085	1299
243	20230612	172800	111465220	4085	4085	4085	4085	0
244	20230612	172700	111465220	4085	4085	4085	4085	0
245	20230612	172600	111465220	4085	4085	4085	4085	0
246	20230612	172500	111465220	4085	4085	4085	4085	0
247	20230612	172400	111465220	4085	4085	4085	4085	0
248	20230612	172300	111465220	4085	4085	4085	4085	0
249	20230612	172200	111465220	4085	4085	4085	4085	0
250	20230612	172100	111465220	4085	4085	4085	4085	0
251	20230612	172000	111465220	4085	4085	4085	4085	0
252	20230612	171900	111465220	4085	4085	4085	4085	0
253	20230612	171800	111465220	4085	4085	4085	4085	0
254	20230612	171700	111465220	4085	4085	4085	4085	0
255	20230612	171600	111465220	4085	4085	4085	4085	0
256	20230612	171500	111465220	4085	4085	4085	4085	0
257	20230612	171400	111465220	4085	4085	4085	4085	0
258	20230612	171300	111465220	4085	4085	4085	4085	0
259	20230612	171200	111465220	4085	4085	4085	4085	0
260	20230612	171100	111465220	4085	4085	4085	4085	0
261	20230612	171000	111465220	4085	4085	4085	4085	0
262	20230612	170900	111465220	4085	4085	4085	4085	0
263	20230612	170800	111465220	4085	4085	4085	4085	0
264	20230612	170700	111465220	4085	4085	4085	4085	0
265	20230612	170600	111465220	4085	4085	4085	4085	0
266	20230612	170500	111465220	4085	4085	4085	4085	0
267	20230612	170400	111465220	4085	4085	4085	4085	0
268	20230612	170300	111465220	4085	4085	4085	4085	0
269	20230612	170200	111465220	4085	4085	4085	4085	0
270	20230612	170100	111465220	4085	4085	4085	4085	0
271	20230612	170000	111465220	4085	4085	4085	4085	0
272	20230612	165900	111465220	4085	4085	4085	4085	1299
273	20230612	165800	111465220	4085	4085	4085	4085	0
274	20230612	165700	111465220	4085	4085	4085	4085	0
275	20230612	165600	111465220	4085	4085	4085	4085	0
276	20230612	165500	111465220	4085	4085	4085	4085	0
277	20230612	165400	111465220	4085	4085	4085	4085	0
278	20230612	165300	111465220	4085	4085	4085	4085	0
279	20230612	165200	111465220	4085	4085	4085	4085	0
280	20230612	165100	111465220	4085	4085	4085	4085	0
281	20230612	165000	111465220	4085	4085	4085	4085	0
282	20230612	164900	111465220	4085	4085	4085	4085	0
283	20230612	164800	111465220	4085	4085	4085	4085	0
284	20230612	164700	111465220	4085	4085	4085	4085	0
285	20230612	164600	111465220	4085	4085	4085	4085	0
286	20230612	164500	111465220	4085	4085	4085	4085	0
287	20230612	164400	111465220	4085	4085	4085	4085	0
288	20230612	164300	111465220	4085	4085	4085	4085	0
289	20230612	164200	111465220	4085	4085	4085	4085	0
290	20230612	164100	111465220	4085	4085	4085	4085	0
291	20230612	164000	111465220	4085	4085	4085	4085	0
292	20230612	163900	111465220	4085	4085	4085	4085	0
293	20230612	163800	111465220	4085	4085	4085	4085	0
294	20230612	163700	111465220	4085	4085	4085	4085	0
295	20230612	163600	111465220	4085	4085	4085	4085	0
296	20230612	163500	111465220	4085	4085	4085	4085	0
297	20230612	163400	111465220	4085	4085	4085	4085	0
298	20230612	163300	111465220	4085	4085	4085	4085	0
299	20230612	163200	111465220	4085	4085	4085	4085	0
300	20230612	163100	111465220	4085	4085	4085	4085	0
301	20230612	163000	111465220	4085	4085	4085	4085	0
302	20230612	162900	111465220	4085	4085	4085	4085	1299
303	20230612	162800	111465220	4085	4085	4085	4085	0
304	20230612	162700	111465220	4085	4085	4085	4085	0
305	20230612	162600	111465220	4085	4085	4085	4085	0
306	20230612	162500	111465220	4085	4085	4085	4085	0
307	20230612	162400	111465220	4085	4085	4085	4085	0
308	20230612	162300	111465220	4085	4085	4085	4085	0
309	20230612	162200	111465220	4085	4085	4085	4085	0
310	20230612	162100	111465220	4085	4085	4085	4085	0
311	20230612	162000	111465220	4085	4085	4085	4085	0
312	20230612	161900	111465220	4085	4085	4085	4085	0
313	20230612	161800	111465220	4085	4085	4085	4085	0
314	20230612	161700	111465220	4085	4085	4085	4085	0
315	20230612	161600	111465220	4085	4085	4085	4085	0
316	20230612	161500	111465220	4085	4085	4085	4085	0
317	20230612	161400	111465220	4085	4085	4085	4085	0
318	20230612	161300	111465220	4085	4085	4085	4085	0
319	20230612	161200	111465220	4085	4085	4085	4085	0
320	20230612	161100	111465220	4085	4085	4085	4085	0
321	20230612	161000	111465220	4085	4085	4085	4085	0
322	20230612	160900	111465220	4085	4085	4085	4085	0
323	20230612	160800	111465220	4085	4085	4085	4085	0
324	20230612	160700	111465220	4085	4085	4085	4085	0
325	20230612	160600	111465220	4085	4085	4085	4085	0
326	20230612	160500	111465220	4085	4085	4085	4085	0
327	20230612	160400	111465220	4085	4085	4085	4085	0
328	20230612	160300	111465220	4085	4085	4085	4085	0
329	20230612	160200	111465220	4085	4085	4085	4085	0
330	20230612	160100	111465220	4085	4085	4085	4085	0
331	20230612	160000	111465220	4085	4085	4085	4085	0
332	20230612	155900	111465220	4085	4085	4085	4085	1299
333	20230612	155800	111465220	4085	4085	4085	4085	0
334	20230612	155700	111465220	4085	4085	4085	4085	0
335	20230612	155600	111465220	4085	4085	4085	4085	0
336	20230612	155500	111465220	4085	4085	4085	4085	0
337	20230612	155400	111465220	4085	4085	4085	4085	0
338	20230612	155300	111465220	4085	4085	4085	4085	0
339	20230612	155200	111465220	4085	4085	4085	4085	0
340	20230612	155100	111465220	4085	4085	4085	4085	0
341	20230612	155000	111465220	4085	4085	4085	4085	0
342	20230612	154900	111465220	4085	4085	4085	4085	0
343	20230612	154800	111465220	4085	4085	4085	4085	0
344	20230612	154700	111465220	4085	4085	4085	4085	0
345	20230612	154600	111465220	4085	4085	4085	4085	0
346	20230612	154500	111465220	4085	4085	4085	4085	0
347	20230612	154400	111465220	4085	4085	4085	4085	0
348	20230612	154300	111465220	4085	4085	4085	4085	0
349	20230612	154200	111465220	4085	4085	4085	4085	0
350	20230612	154100	111465220	4085	4085	4085	4085	0
351	20230612	154000	111465220	4085	4085	4085	4085	0
352	20230612	153900	111465220	4085	4085	4085	4085	0
353	20230612	153800	111465220	4085	4085	4085	4085	0
354	20230612	153700	111465220	4085	4085	4085	4085	0
355	20230612	153600	111465220	4085	4085	4085	4085	0
356	20230612	153500	111465220	4085	4085	4085	4085	0
357	20230612	153400	111465220	4085	4085	4085	4085	0
358	20230612	153300	111465220	4085	4085	4085	4085	0
359	20230612	153200	111465220	4085	4085	4085	4085	0
360	20230612	153100	111465220	4085	4085	4085	4085	0
361	20230612	153000	111465220	4085	4085	4085	4085	1299
362	20230612	152900	106158805	4085	4085	4085	4085	0
363	20230612	152800	106158805	4085	4085	4085	4085	0
364	20230612	152700	106158805	4085	4085	4085	4085	0
365	20230612	152600	106158805	4085	4085	4085	4085	0
366	20230612	152500	106158805	4085	4085	4085	4085	0
367	20230612	152400	106158805	4085	4085	4085	4085	0
368	20230612	152300	106158805	4085	4085	4085	4085	0
369	20230612	152200	106158805	4085	4085	4085	4085	0
370	20230612	152100	106158805	4085	4085	4085	4085	0
371	20230612	152000	106158805	4085	4085	4085	4085	0
372	20230612	151900	106158805	4085	4085	4085	4085	71
373	20230612	151800	105868770	4085	4085	4085	4080	287
374	20230612	151700	104696525	4085	4080	4085	4080	442
375	20230612	151600	102891665	4085	4095	4095	4085	294
376	20230612	151500	101690175	4095	4095	4095	4095	2
377	20230612	151400	101681985	4100	4100	4100	4100	0
378	20230612	151300	101681985	4100	4100	4100	4100	0
379	20230612	151200	101681985	4100	4100	4100	4100	0
380	20230612	151100	101681985	4100	4100	4100	4100	0
381	20230612	151000	101681985	4100	4100	4100	4100	1
382	20230612	150900	101677885	4100	4100	4100	4100	0
383	20230612	150800	101677885	4100	4100	4100	4100	0
384	20230612	150700	101677885	4100	4100	4100	4100	0
385	20230612	150600	101677885	4100	4100	4100	4100	0
386	20230612	150500	101677885	4100	4100	4100	4100	0
387	20230612	150400	101677885	4100	4100	4100	4100	0
388	20230612	150300	101677885	4100	4100	4100	4100	0
389	20230612	150200	101677885	4100	4080	4100	4080	241
390	20230612	150100	100694585	4080	4080	4080	4080	100
391	20230612	150000	100286585	4080	4080	4080	4080	500
392	20230612	145900	98246585	4100	4100	4100	4100	0
393	20230612	145800	98246585	4100	4100	4100	4100	0
394	20230612	145700	98246585	4100	4100	4100	4100	243
395	20230612	145600	97250285	4100	4100	4100	4100	0
396	20230612	145500	97250285	4100	4100	4100	4100	0
397	20230612	145400	97250285	4100	4100	4100	4100	2
398	20230612	145300	97242085	4080	4080	4100	4080	59
399	20230612	145200	97001345	4080	4100	4100	4080	60
400	20230612	145100	96756525	4080	4085	4085	4080	300
401	20230612	145000	95531390	4100	4100	4100	4100	0
402	20230612	144900	95531390	4100	4100	4100	4100	1
403	20230612	144800	95527290	4085	4085	4085	4085	0
404	20230612	144700	95527290	4085	4085	4085	4085	45
405	20230612	144600	95343465	4085	4085	4085	4085	0
406	20230612	144500	95343465	4085	4085	4085	4085	0
407	20230612	144400	95343465	4085	4090	4090	4085	1238
408	20230612	144300	90282395	4100	4100	4100	4100	0
409	20230612	144200	90282395	4100	4100	4100	4100	0
410	20230612	144100	90282395	4100	4100	4100	4100	0
411	20230612	144000	90282395	4100	4100	4100	4100	10
412	20230612	143900	90241395	4100	4100	4100	4100	0
413	20230612	143800	90241395	4100	4100	4100	4100	0
414	20230612	143700	90241395	4100	4100	4100	4100	0
415	20230612	143600	90241395	4100	4095	4100	4095	11
416	20230612	143500	90196300	4095	4095	4095	4095	0
417	20230612	143400	90196300	4095	4095	4095	4095	0
418	20230612	143300	90196300	4095	4095	4095	4095	0
419	20230612	143200	90196300	4095	4095	4095	4095	0
420	20230612	143100	90196300	4095	4095	4095	4095	205
421	20230612	143000	89356825	4110	4110	4110	4110	177
422	20230612	142900	88629355	4110	4110	4110	4110	0
423	20230612	142800	88629355	4110	4110	4110	4110	0
424	20230612	142700	88629355	4110	4110	4110	4110	0
425	20230612	142600	88629355	4110	4110	4110	4110	0
426	20230612	142500	88629355	4110	4110	4110	4110	0
427	20230612	142400	88629355	4110	4110	4110	4110	0
428	20230612	142300	88629355	4110	4110	4110	4110	0
429	20230612	142200	88629355	4110	4110	4110	4110	0
430	20230612	142100	88629355	4110	4110	4110	4110	0
431	20230612	142000	88629355	4110	4110	4110	4110	0
432	20230612	141900	88629355	4110	4110	4110	4110	0
433	20230612	141800	88629355	4110	4110	4110	4110	0
434	20230612	141700	88629355	4110	4110	4110	4110	0
435	20230612	141600	88629355	4110	4110	4110	4110	0
436	20230612	141500	88629355	4110	4110	4110	4110	1
437	20230612	141400	88625245	4100	4100	4100	4100	0
438	20230612	141300	88625245	4100	4100	4100	4100	350
439	20230612	141200	87190245	4110	4110	4110	4110	0
440	20230612	141100	87190245	4110	4110	4110	4110	0
441	20230612	141000	87190245	4110	4110	4110	4110	0
442	20230612	140900	87190245	4110	4110	4110	4110	0
443	20230612	140800	87190245	4110	4110	4110	4110	0
444	20230612	140700	87190245	4110	4110	4110	4110	0
445	20230612	140600	87190245	4110	4110	4110	4110	1
446	20230612	140500	87186135	4090	4110	4110	4090	188
447	20230612	140400	86415915	4110	4110	4110	4110	0
448	20230612	140300	86415915	4110	4110	4110	4110	0
449	20230612	140200	86415915	4110	4110	4110	4110	0
450	20230612	140100	86415915	4110	4110	4110	4110	0
451	20230612	140000	86415915	4110	4110	4110	4110	0
452	20230612	135900	86415915	4110	4110	4110	4110	0
453	20230612	135800	86415915	4110	4110	4110	4110	0
454	20230612	135700	86415915	4110	4110	4110	4110	0
455	20230612	135600	86415915	4110	4110	4110	4110	0
456	20230612	135500	86415915	4110	4110	4110	4110	0
457	20230612	135400	86415915	4110	4110	4110	4110	0
458	20230612	135300	86415915	4110	4110	4110	4110	1
459	20230612	135200	86411805	4085	4085	4085	4085	100
460	20230612	135100	86003305	4085	4085	4085	4085	0
461	20230612	135000	86003305	4085	4085	4085	4085	0
462	20230612	134900	86003305	4085	4085	4085	4085	0
463	20230612	134800	86003305	4085	4085	4085	4085	243
464	20230612	134700	85010650	4085	4085	4085	4085	0
465	20230612	134600	85010650	4085	4085	4085	4085	0
466	20230612	134500	85010650	4085	4085	4085	4085	0
467	20230612	134400	85010650	4085	4085	4085	4085	242
468	20230612	134300	84022080	4110	4110	4110	4110	0
469	20230612	134200	84022080	4110	4110	4110	4110	0
470	20230612	134100	84022080	4110	4110	4110	4110	0
471	20230612	134000	84022080	4110	4110	4110	4110	0
472	20230612	133900	84022080	4110	4110	4110	4110	0
473	20230612	133800	84022080	4110	4110	4110	4110	0
474	20230612	133700	84022080	4110	4110	4110	4110	1
475	20230612	133600	84017970	4090	4090	4090	4090	0
476	20230612	133500	84017970	4090	4090	4090	4090	0
477	20230612	133400	84017970	4090	4090	4090	4090	0
478	20230612	133300	84017970	4090	4110	4110	4090	811
479	20230612	133200	80698560	4110	4110	4110	4110	0
480	20230612	133100	80698560	4110	4110	4110	4110	0
481	20230612	133000	80698560	4110	4110	4110	4110	0
482	20230612	132900	80698560	4110	4110	4110	4110	0
483	20230612	132800	80698560	4110	4110	4110	4110	5
484	20230612	132700	80678010	4110	4110	4110	4110	0
485	20230612	132600	80678010	4110	4110	4110	4110	0
486	20230612	132500	80678010	4110	4110	4110	4110	0
487	20230612	132400	80678010	4110	4110	4110	4110	0
488	20230612	132300	80678010	4110	4110	4110	4110	0
489	20230612	132200	80678010	4110	4110	4110	4110	0
490	20230612	132100	80678010	4110	4110	4110	4110	1
491	20230612	132000	80673900	4095	4095	4095	4095	0
492	20230612	131900	80673900	4095	4095	4095	4095	130
493	20230612	131800	80141550	4095	4095	4095	4095	0
494	20230612	131700	80141550	4095	4095	4095	4095	0
495	20230612	131600	80141550	4095	4095	4095	4095	0
496	20230612	131500	80141550	4095	4095	4095	4095	0
497	20230612	131400	80141550	4095	4095	4095	4095	0
498	20230612	131300	80141550	4095	4095	4095	4095	0
499	20230612	131200	80141550	4095	4095	4095	4095	0
500	20230612	131100	80141550	4095	4095	4095	4095	0
501	20230612	131000	80141550	4095	4095	4095	4095	0
502	20230612	130900	80141550	4095	4095	4095	4095	0
503	20230612	130800	80141550	4095	4095	4095	4095	0
504	20230612	130700	80141550	4095	4095	4095	4095	0
505	20230612	130600	80141550	4095	4095	4095	4095	0
506	20230612	130500	80141550	4095	4095	4095	4095	0
507	20230612	130400	80141550	4095	4095	4095	4095	120
508	20230612	130300	79650150	4105	4105	4105	4105	0
509	20230612	130200	79650150	4105	4105	4105	4105	0
510	20230612	130100	79650150	4105	4105	4105	4105	0
511	20230612	130000	79650150	4105	4105	4105	4105	0
512	20230612	125900	79650150	4105	4105	4105	4105	0
513	20230612	125800	79650150	4105	4105	4105	4105	0
514	20230612	125700	79650150	4105	4105	4105	4105	0
515	20230612	125600	79650150	4105	4105	4105	4105	0
516	20230612	125500	79650150	4105	4105	4105	4105	0
517	20230612	125400	79650150	4105	4105	4105	4105	0
518	20230612	125300	79650150	4105	4105	4105	4105	0
519	20230612	125200	79650150	4105	4105	4105	4105	1
520	20230612	125100	79646045	4095	4095	4095	4095	153
521	20230612	125000	79019510	4095	4095	4095	4095	0
522	20230612	124900	79019510	4095	4095	4095	4095	3
523	20230612	124800	79007225	4080	4080	4080	4080	0
524	20230612	124700	79007225	4080	4080	4080	4080	0
525	20230612	124600	79007225	4080	4080	4080	4080	0
526	20230612	124500	79007225	4080	4080	4080	4080	0
527	20230612	124400	79007225	4080	4085	4085	4080	23
528	20230612	124300	78913365	4085	4085	4085	4085	201
529	20230612	124200	78092280	4085	4085	4085	4085	2
530	20230612	124100	78084110	4085	4085	4085	4085	5
531	20230612	124000	78063685	4085	4085	4085	4085	5
532	20230612	123900	78043260	4080	4080	4080	4080	0
533	20230612	123800	78043260	4080	4080	4080	4080	0
534	20230612	123700	78043260	4080	4085	4085	4080	23
535	20230612	123600	77949395	4085	4085	4085	4085	6
536	20230612	123500	77924885	4085	4085	4085	4085	62
537	20230612	123400	77671615	4085	4085	4085	4085	0
538	20230612	123300	77671615	4085	4085	4085	4085	0
539	20230612	123200	77671615	4085	4085	4085	4085	0
540	20230612	123100	77671615	4085	4085	4085	4085	0
541	20230612	123000	77671615	4085	4085	4085	4085	0
542	20230612	122900	77671615	4085	4085	4085	4085	0
543	20230612	122800	77671615	4085	4085	4085	4085	0
544	20230612	122700	77671615	4085	4085	4085	4085	2375
545	20230612	122600	67969740	4090	4090	4090	4090	1
546	20230612	122500	67965650	4095	4095	4095	4095	0
547	20230612	122400	67965650	4095	4095	4095	4095	0
548	20230612	122300	67965650	4095	4095	4095	4095	0
549	20230612	122200	67965650	4095	4095	4095	4095	0
550	20230612	122100	67965650	4095	4095	4095	4095	0
551	20230612	122000	67965650	4095	4095	4095	4095	0
552	20230612	121900	67965650	4095	4095	4095	4095	0
553	20230612	121800	67965650	4095	4095	4095	4095	11
554	20230612	121700	67920605	4095	4095	4095	4095	0
555	20230612	121600	67920605	4095	4095	4095	4095	0
556	20230612	121500	67920605	4095	4095	4095	4095	0
557	20230612	121400	67920605	4095	4095	4095	4095	0
558	20230612	121300	67920605	4095	4095	4095	4095	0
559	20230612	121200	67920605	4095	4095	4095	4095	0
560	20230612	121100	67920605	4095	4095	4095	4095	0
561	20230612	121000	67920605	4095	4095	4095	4095	1
562	20230612	120900	67916510	4085	4085	4085	4085	0
563	20230612	120800	67916510	4085	4090	4090	4085	73
564	20230612	120700	67618285	4095	4095	4095	4095	0
565	20230612	120600	67618285	4095	4095	4095	4095	50
566	20230612	120500	67413535	4095	4095	4095	4095	0
567	20230612	120400	67413535	4095	4090	4095	4090	50
568	20230612	120300	67209030	4090	4090	4090	4090	6
569	20230612	120200	67184490	4090	4090	4090	4090	6
570	20230612	120100	67159950	4090	4090	4090	4090	50
571	20230612	120000	66955450	4085	4085	4085	4085	0
572	20230612	115900	66955450	4085	4085	4085	4085	473
573	20230612	115800	65023245	4085	4085	4085	4085	153
574	20230612	115700	64398240	4090	4090	4090	4090	100
575	20230612	115600	63989240	4095	4095	4095	4095	0
576	20230612	115500	63989240	4095	4095	4095	4095	0
577	20230612	115400	63989240	4095	4095	4095	4095	1
578	20230612	115300	63985145	4080	4080	4080	4080	0
579	20230612	115200	63985145	4080	4085	4085	4080	321
580	20230612	115100	62675385	4090	4105	4105	4090	502
581	20230612	115000	60622025	4115	4115	4115	4115	0
582	20230612	114900	60622025	4115	4115	4115	4115	0
583	20230612	114800	60622025	4115	4115	4115	4115	0
584	20230612	114700	60622025	4115	4100	4115	4090	2566
585	20230612	114600	50117840	4100	4100	4100	4100	2558
586	20230612	114500	39630040	4110	4110	4110	4110	200
587	20230612	114400	38808040	4110	4110	4110	4110	0
588	20230612	114300	38808040	4110	4110	4110	4110	0
589	20230612	114200	38808040	4110	4110	4110	4110	0
590	20230612	114100	38808040	4110	4110	4110	4110	0
591	20230612	114000	38808040	4110	4110	4110	4110	0
592	20230612	113900	38808040	4110	4110	4110	4110	0
593	20230612	113800	38808040	4110	4110	4110	4110	0
594	20230612	113700	38808040	4110	4110	4110	4110	0
595	20230612	113600	38808040	4110	4110	4110	4110	0
596	20230612	113500	38808040	4110	4110	4110	4110	0
597	20230612	113400	38808040	4110	4110	4110	4110	0
598	20230612	113300	38808040	4110	4110	4110	4110	0
599	20230612	113200	38808040	4110	4110	4110	4110	0
600	20230612	113100	38808040	4110	4110	4110	4110	0
601	20230612	113000	38808040	4110	4110	4110	4110	0
602	20230612	112900	38808040	4110	4110	4110	4110	2
603	20230612	112800	38799820	4105	4105	4105	4105	0
604	20230612	112700	38799820	4105	4105	4105	4105	0
605	20230612	112600	38799820	4105	4105	4105	4105	0
606	20230612	112500	38799820	4105	4105	4105	4105	1936
607	20230612	112400	30852540	4110	4110	4110	4110	0
608	20230612	112300	30852540	4110	4110	4110	4110	300
609	20230612	112200	29619540	4110	4110	4110	4110	0
610	20230612	112100	29619540	4110	4110	4110	4110	223
611	20230612	112000	28703010	4110	4110	4110	4110	0
612	20230612	111900	28703010	4110	4110	4110	4110	0
613	20230612	111800	28703010	4110	4110	4110	4110	0
614	20230612	111700	28703010	4110	4110	4110	4110	0
615	20230612	111600	28703010	4110	4110	4110	4110	103
616	20230612	111500	28279680	4115	4120	4120	4115	1467
617	20230612	111400	22242965	4120	4120	4120	4120	0
618	20230612	111300	22242965	4120	4120	4120	4120	0
619	20230612	111200	22242965	4120	4120	4120	4120	6
620	20230612	111100	22218245	4120	4120	4120	4120	0
621	20230612	111000	22218245	4120	4120	4120	4120	0
622	20230612	110900	22218245	4120	4120	4120	4120	0
623	20230612	110800	22218245	4120	4120	4120	4120	0
624	20230612	110700	22218245	4120	4120	4120	4120	42
625	20230612	110600	22045205	4135	4135	4135	4135	0
626	20230612	110500	22045205	4135	4135	4135	4135	1
627	20230612	110400	22041070	4115	4115	4115	4115	0
628	20230612	110300	22041070	4115	4115	4115	4115	0
629	20230612	110200	22041070	4115	4115	4115	4115	0
630	20230612	110100	22041070	4115	4115	4115	4115	0
631	20230612	110000	22041070	4115	4115	4115	4115	0
632	20230612	105900	22041070	4115	4115	4115	4115	0
633	20230612	105800	22041070	4115	4115	4115	4115	0
634	20230612	105700	22041070	4115	4115	4115	4115	0
635	20230612	105600	22041070	4115	4115	4115	4115	0
636	20230612	105500	22041070	4115	4115	4115	4115	0
637	20230612	105400	22041070	4115	4115	4115	4115	500
638	20230612	105300	19983570	4115	4115	4115	4115	23
639	20230612	105200	19888925	4135	4135	4135	4135	6
640	20230612	105100	19864115	4135	4135	4135	4135	6
641	20230612	105000	19839305	4135	4135	4135	4135	0
642	20230612	104900	19839305	4135	4135	4135	4135	0
643	20230612	104800	19839305	4135	4135	4135	4135	0
644	20230612	104700	19839305	4135	4135	4135	4135	6
645	20230612	104600	19814495	4135	4135	4135	4135	0
646	20230612	104500	19814495	4135	4135	4135	4135	0
647	20230612	104400	19814495	4135	4135	4135	4135	0
648	20230612	104300	19814495	4135	4135	4135	4135	0
649	20230612	104200	19814495	4135	4135	4135	4135	4
650	20230612	104100	19797955	4135	4135	4135	4135	0
651	20230612	104000	19797955	4135	4135	4135	4135	0
652	20230612	103900	19797955	4135	4135	4135	4135	0
653	20230612	103800	19797955	4135	4135	4135	4135	0
654	20230612	103700	19797955	4135	4135	4135	4135	0
655	20230612	103600	19797955	4135	4135	4135	4135	0
656	20230612	103500	19797955	4135	4135	4135	4135	0
657	20230612	103400	19797955	4135	4135	4135	4135	0
658	20230612	103300	19797955	4135	4135	4135	4135	0
659	20230612	103200	19797955	4135	4135	4135	4135	20
660	20230612	103100	19715255	4110	4110	4110	4110	0
661	20230612	103000	19715255	4110	4110	4110	4110	0
662	20230612	102900	19715255	4110	4110	4110	4110	8
663	20230612	102800	19682375	4135	4135	4135	4135	1
664	20230612	102700	19678240	4120	4120	4120	4120	0
665	20230612	102600	19678240	4120	4120	4120	4120	0
666	20230612	102500	19678240	4120	4120	4120	4120	305
667	20230612	102400	18421640	4120	4120	4120	4120	0
668	20230612	102300	18421640	4120	4120	4120	4120	0
669	20230612	102200	18421640	4120	4130	4130	4120	6
670	20230612	102100	18396875	4135	4135	4135	4135	32
671	20230612	102000	18264555	4135	4135	4135	4135	0
672	20230612	101900	18264555	4135	4135	4135	4135	0
673	20230612	101800	18264555	4135	4135	4135	4135	0
674	20230612	101700	18264555	4135	4135	4135	4135	0
675	20230612	101600	18264555	4135	4135	4135	4135	0
676	20230612	101500	18264555	4135	4135	4135	4135	0
677	20230612	101400	18264555	4135	4135	4135	4135	0
678	20230612	101300	18264555	4135	4135	4135	4135	0
679	20230612	101200	18264555	4135	4135	4135	4135	0
680	20230612	101100	18264555	4135	4135	4135	4135	0
681	20230612	101000	18264555	4135	4135	4135	4135	0
682	20230612	100900	18264555	4135	4135	4135	4135	0
683	20230612	100800	18264555	4135	4135	4135	4135	0
684	20230612	100700	18264555	4135	4135	4135	4135	20
685	20230612	100600	18181855	4135	4135	4135	4135	0
686	20230612	100500	18181855	4135	4135	4135	4135	0
687	20230612	100400	18181855	4135	4135	4135	4135	0
688	20230612	100300	18181855	4135	4135	4135	4135	0
689	20230612	100200	18181855	4135	4135	4135	4135	0
690	20230612	100100	18181855	4135	4135	4135	4135	0
691	20230612	100000	18181855	4135	4135	4135	4135	0
692	20230612	095900	18181855	4135	4135	4135	4135	0
693	20230612	095800	18181855	4135	4135	4135	4135	0
694	20230612	095700	18181855	4135	4135	4135	4135	0
695	20230612	095600	18181855	4135	4135	4135	4135	0
696	20230612	095500	18181855	4135	4135	4135	4135	0
697	20230612	095400	18181855	4135	4135	4135	4135	0
698	20230612	095300	18181855	4135	4135	4135	4135	95
699	20230612	095200	17789030	4125	4125	4125	4125	0
700	20230612	095100	17789030	4125	4125	4125	4125	5
701	20230612	095000	17768405	4125	4125	4125	4125	0
702	20230612	094900	17768405	4125	4125	4125	4125	116
703	20230612	094800	17289905	4125	4125	4125	4125	34
704	20230612	094700	17149655	4130	4130	4130	4130	0
705	20230612	094600	17149655	4130	4130	4130	4130	61
706	20230612	094500	16897725	4135	4135	4135	4135	0
707	20230612	094400	16897725	4135	4135	4135	4135	0
708	20230612	094300	16897725	4135	4135	4135	4135	0
709	20230612	094200	16897725	4135	4135	4135	4135	4
710	20230612	094100	16881185	4140	4140	4140	4140	0
711	20230612	094000	16881185	4140	4140	4140	4140	0
712	20230612	093900	16881185	4140	4140	4140	4140	0
713	20230612	093800	16881185	4140	4145	4145	4140	12
714	20230612	093700	16831500	4110	4130	4130	4110	400
715	20230612	093600	15185570	4125	4125	4125	4125	0
716	20230612	093500	15185570	4125	4125	4125	4125	58
717	20230612	093400	14946320	4125	4125	4125	4125	1
718	20230612	093300	14942195	4120	4120	4120	4120	55
719	20230612	093200	14715595	4120	4120	4120	4120	0
720	20230612	093100	14715595	4120	4110	4120	4110	23
721	20230612	093000	14621035	4115	4115	4115	4115	0
722	20230612	092900	14621035	4115	4115	4115	4115	0
723	20230612	092800	14621035	4115	4115	4115	4115	0
724	20230612	092700	14621035	4115	4115	4115	4115	0
725	20230612	092600	14621035	4115	4115	4115	4115	1
726	20230612	092500	14616920	4115	4115	4115	4115	0
727	20230612	092400	14616920	4115	4115	4115	4115	16
728	20230612	092300	14551080	4115	4115	4115	4115	4
729	20230612	092200	14534620	4125	4125	4125	4100	617
730	20230612	092100	11992840	4125	4130	4130	4125	18
731	20230612	092000	11918520	4165	4165	4165	4165	12
732	20230612	091900	11868540	4130	4130	4130	4130	12
733	20230612	091800	11818980	4125	4125	4125	4125	0
734	20230612	091700	11818980	4125	4130	4130	4125	386
735	20230612	091600	10224875	4135	4135	4135	4135	0
736	20230612	091500	10224875	4135	4135	4135	4135	120
737	20230612	091400	9728675	4135	4135	4135	4135	139
738	20230612	091300	9153910	4140	4160	4160	4140	200
739	20230612	091200	8323910	4135	4135	4135	4135	0
740	20230612	091100	8323910	4135	4135	4135	4135	1
741	20230612	091000	8319775	4135	4140	4140	4135	159
742	20230612	090900	7662285	4140	4140	4140	4140	0
743	20230612	090800	7662285	4140	4140	4140	4140	379
744	20230612	090700	6093225	4140	4140	4140	4140	0
745	20230612	090600	6093225	4140	4140	4140	4140	0
746	20230612	090500	6093225	4140	4145	4145	4140	7
747	20230612	090400	6064240	4165	4165	4165	4165	50
748	20230612	090300	5855990	4165	4165	4165	4165	1
749	20230612	090200	5851825	4165	4165	4165	4165	1
750	20230612	090100	5847660	4165	4165	4165	4165	13
751	20230612	090000	5793515	4165	4165	4165	4165	1363