KissMeData/400560/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200000	140062830	2885	2885	2885	2885	3197
3	20230613	195900	140062830	2885	2885	2885	2885	0
4	20230613	195800	140062830	2885	2885	2885	2885	0
5	20230613	195700	140062830	2885	2885	2885	2885	0
6	20230613	195600	140062830	2885	2885	2885	2885	0
7	20230613	195500	140062830	2885	2885	2885	2885	0
8	20230613	195400	140062830	2885	2885	2885	2885	0
9	20230613	195300	140062830	2885	2885	2885	2885	0
10	20230613	195200	140062830	2885	2885	2885	2885	0
11	20230613	195100	140062830	2885	2885	2885	2885	0
12	20230613	195000	140062830	2885	2885	2885	2885	0
13	20230613	194900	140062830	2885	2885	2885	2885	0
14	20230613	194800	140062830	2885	2885	2885	2885	0
15	20230613	194700	140062830	2885	2885	2885	2885	0
16	20230613	194600	140062830	2885	2885	2885	2885	0
17	20230613	194500	140062830	2885	2885	2885	2885	0
18	20230613	194400	140062830	2885	2885	2885	2885	0
19	20230613	194300	140062830	2885	2885	2885	2885	0
20	20230613	194200	140062830	2885	2885	2885	2885	0
21	20230613	194100	140062830	2885	2885	2885	2885	0
22	20230613	194000	140062830	2885	2885	2885	2885	0
23	20230613	193900	140062830	2885	2885	2885	2885	0
24	20230613	193800	140062830	2885	2885	2885	2885	0
25	20230613	193700	140062830	2885	2885	2885	2885	0
26	20230613	193600	140062830	2885	2885	2885	2885	0
27	20230613	193500	140062830	2885	2885	2885	2885	0
28	20230613	193400	140062830	2885	2885	2885	2885	0
29	20230613	193300	140062830	2885	2885	2885	2885	0
30	20230613	193200	140062830	2885	2885	2885	2885	0
31	20230613	193100	140062830	2885	2885	2885	2885	0
32	20230613	193000	140062830	2885	2885	2885	2885	3197
33	20230613	192900	140062830	2885	2885	2885	2885	0
34	20230613	192800	140062830	2885	2885	2885	2885	0
35	20230613	192700	140062830	2885	2885	2885	2885	0
36	20230613	192600	140062830	2885	2885	2885	2885	0
37	20230613	192500	140062830	2885	2885	2885	2885	0
38	20230613	192400	140062830	2885	2885	2885	2885	0
39	20230613	192300	140062830	2885	2885	2885	2885	0
40	20230613	192200	140062830	2885	2885	2885	2885	0
41	20230613	192100	140062830	2885	2885	2885	2885	0
42	20230613	192000	140062830	2885	2885	2885	2885	0
43	20230613	191900	140062830	2885	2885	2885	2885	0
44	20230613	191800	140062830	2885	2885	2885	2885	0
45	20230613	191700	140062830	2885	2885	2885	2885	0
46	20230613	191600	140062830	2885	2885	2885	2885	0
47	20230613	191500	140062830	2885	2885	2885	2885	0
48	20230613	191400	140062830	2885	2885	2885	2885	0
49	20230613	191300	140062830	2885	2885	2885	2885	0
50	20230613	191200	140062830	2885	2885	2885	2885	0
51	20230613	191100	140062830	2885	2885	2885	2885	0
52	20230613	191000	140062830	2885	2885	2885	2885	0
53	20230613	190900	140062830	2885	2885	2885	2885	0
54	20230613	190800	140062830	2885	2885	2885	2885	0
55	20230613	190700	140062830	2885	2885	2885	2885	0
56	20230613	190600	140062830	2885	2885	2885	2885	0
57	20230613	190500	140062830	2885	2885	2885	2885	0
58	20230613	190400	140062830	2885	2885	2885	2885	0
59	20230613	190300	140062830	2885	2885	2885	2885	0
60	20230613	190200	140062830	2885	2885	2885	2885	0
61	20230613	190100	140062830	2885	2885	2885	2885	0
62	20230613	190000	140062830	2885	2885	2885	2885	3197
63	20230613	185900	140062830	2885	2885	2885	2885	0
64	20230613	185800	140062830	2885	2885	2885	2885	0
65	20230613	185700	140062830	2885	2885	2885	2885	0
66	20230613	185600	140062830	2885	2885	2885	2885	0
67	20230613	185500	140062830	2885	2885	2885	2885	0
68	20230613	185400	140062830	2885	2885	2885	2885	0
69	20230613	185300	140062830	2885	2885	2885	2885	0
70	20230613	185200	140062830	2885	2885	2885	2885	0
71	20230613	185100	140062830	2885	2885	2885	2885	0
72	20230613	185000	140062830	2885	2885	2885	2885	0
73	20230613	184900	140062830	2885	2885	2885	2885	0
74	20230613	184800	140062830	2885	2885	2885	2885	0
75	20230613	184700	140062830	2885	2885	2885	2885	0
76	20230613	184600	140062830	2885	2885	2885	2885	0
77	20230613	184500	140062830	2885	2885	2885	2885	0
78	20230613	184400	140062830	2885	2885	2885	2885	0
79	20230613	184300	140062830	2885	2885	2885	2885	0
80	20230613	184200	140062830	2885	2885	2885	2885	0
81	20230613	184100	140062830	2885	2885	2885	2885	0
82	20230613	184000	140062830	2885	2885	2885	2885	0
83	20230613	183900	140062830	2885	2885	2885	2885	0
84	20230613	183800	140062830	2885	2885	2885	2885	0
85	20230613	183700	140062830	2885	2885	2885	2885	0
86	20230613	183600	140062830	2885	2885	2885	2885	0
87	20230613	183500	140062830	2885	2885	2885	2885	0
88	20230613	183400	140062830	2885	2885	2885	2885	0
89	20230613	183300	140062830	2885	2885	2885	2885	0
90	20230613	183200	140062830	2885	2885	2885	2885	0
91	20230613	183100	140062830	2885	2885	2885	2885	0
92	20230613	183000	140062830	2885	2885	2885	2885	3197
93	20230613	182900	140062830	2885	2885	2885	2885	0
94	20230613	182800	140062830	2885	2885	2885	2885	0
95	20230613	182700	140062830	2885	2885	2885	2885	0
96	20230613	182600	140062830	2885	2885	2885	2885	0
97	20230613	182500	140062830	2885	2885	2885	2885	0
98	20230613	182400	140062830	2885	2885	2885	2885	0
99	20230613	182300	140062830	2885	2885	2885	2885	0
100	20230613	182200	140062830	2885	2885	2885	2885	0
101	20230613	182100	140062830	2885	2885	2885	2885	0
102	20230613	182000	140062830	2885	2885	2885	2885	0
103	20230613	181900	140062830	2885	2885	2885	2885	0
104	20230613	181800	140062830	2885	2885	2885	2885	0
105	20230613	181700	140062830	2885	2885	2885	2885	0
106	20230613	181600	140062830	2885	2885	2885	2885	0
107	20230613	181500	140062830	2885	2885	2885	2885	0
108	20230613	181400	140062830	2885	2885	2885	2885	0
109	20230613	181300	140062830	2885	2885	2885	2885	0
110	20230613	181200	140062830	2885	2885	2885	2885	0
111	20230613	181100	140062830	2885	2885	2885	2885	0
112	20230613	181000	140062830	2885	2885	2885	2885	0
113	20230613	180900	140062830	2885	2885	2885	2885	0
114	20230613	180800	140062830	2885	2885	2885	2885	0
115	20230613	180700	140062830	2885	2885	2885	2885	0
116	20230613	180600	140062830	2885	2885	2885	2885	0
117	20230613	180500	140062830	2885	2885	2885	2885	0
118	20230613	180400	140062830	2885	2885	2885	2885	0
119	20230613	180300	140062830	2885	2885	2885	2885	0
120	20230613	180200	140062830	2885	2885	2885	2885	0
121	20230613	180100	140062830	2885	2885	2885	2885	0
122	20230613	180000	140062830	2885	2885	2885	2885	3197
123	20230613	175900	140062830	2885	2885	2885	2885	0
124	20230613	175800	140062830	2885	2885	2885	2885	0
125	20230613	175700	140062830	2885	2885	2885	2885	0
126	20230613	175600	140062830	2885	2885	2885	2885	0
127	20230613	175500	140062830	2885	2885	2885	2885	0
128	20230613	175400	140062830	2885	2885	2885	2885	0
129	20230613	175300	140062830	2885	2885	2885	2885	0
130	20230613	175200	140062830	2885	2885	2885	2885	0
131	20230613	175100	140062830	2885	2885	2885	2885	0
132	20230613	175000	140062830	2885	2885	2885	2885	0
133	20230613	174900	140062830	2885	2885	2885	2885	0
134	20230613	174800	140062830	2885	2885	2885	2885	0
135	20230613	174700	140062830	2885	2885	2885	2885	0
136	20230613	174600	140062830	2885	2885	2885	2885	0
137	20230613	174500	140062830	2885	2885	2885	2885	0
138	20230613	174400	140062830	2885	2885	2885	2885	0
139	20230613	174300	140062830	2885	2885	2885	2885	0
140	20230613	174200	140062830	2885	2885	2885	2885	0
141	20230613	174100	140062830	2885	2885	2885	2885	0
142	20230613	174000	140062830	2885	2885	2885	2885	0
143	20230613	173900	140062830	2885	2885	2885	2885	0
144	20230613	173800	140062830	2885	2885	2885	2885	0
145	20230613	173700	140062830	2885	2885	2885	2885	0
146	20230613	173600	140062830	2885	2885	2885	2885	0
147	20230613	173500	140062830	2885	2885	2885	2885	0
148	20230613	173400	140062830	2885	2885	2885	2885	0
149	20230613	173300	140062830	2885	2885	2885	2885	0
150	20230613	173200	140062830	2885	2885	2885	2885	0
151	20230613	173100	140062830	2885	2885	2885	2885	0
152	20230613	173000	140062830	2885	2885	2885	2885	3197
153	20230613	172900	140062830	2885	2885	2885	2885	0
154	20230613	172800	140062830	2885	2885	2885	2885	0
155	20230613	172700	140062830	2885	2885	2885	2885	0
156	20230613	172600	140062830	2885	2885	2885	2885	0
157	20230613	172500	140062830	2885	2885	2885	2885	0
158	20230613	172400	140062830	2885	2885	2885	2885	0
159	20230613	172300	140062830	2885	2885	2885	2885	0
160	20230613	172200	140062830	2885	2885	2885	2885	0
161	20230613	172100	140062830	2885	2885	2885	2885	0
162	20230613	172000	140062830	2885	2885	2885	2885	0
163	20230613	171900	140062830	2885	2885	2885	2885	0
164	20230613	171800	140062830	2885	2885	2885	2885	0
165	20230613	171700	140062830	2885	2885	2885	2885	0
166	20230613	171600	140062830	2885	2885	2885	2885	0
167	20230613	171500	140062830	2885	2885	2885	2885	0
168	20230613	171400	140062830	2885	2885	2885	2885	0
169	20230613	171300	140062830	2885	2885	2885	2885	0
170	20230613	171200	140062830	2885	2885	2885	2885	0
171	20230613	171100	140062830	2885	2885	2885	2885	0
172	20230613	171000	140062830	2885	2885	2885	2885	0
173	20230613	170900	140062830	2885	2885	2885	2885	0
174	20230613	170800	140062830	2885	2885	2885	2885	0
175	20230613	170700	140062830	2885	2885	2885	2885	0
176	20230613	170600	140062830	2885	2885	2885	2885	0
177	20230613	170500	140062830	2885	2885	2885	2885	0
178	20230613	170400	140062830	2885	2885	2885	2885	0
179	20230613	170300	140062830	2885	2885	2885	2885	0
180	20230613	170200	140062830	2885	2885	2885	2885	0
181	20230613	170100	140062830	2885	2885	2885	2885	0
182	20230613	170000	140062830	2885	2885	2885	2885	3197
183	20230613	165900	140062830	2885	2885	2885	2885	0
184	20230613	165800	140062830	2885	2885	2885	2885	0
185	20230613	165700	140062830	2885	2885	2885	2885	0
186	20230613	165600	140062830	2885	2885	2885	2885	0
187	20230613	165500	140062830	2885	2885	2885	2885	0
188	20230613	165400	140062830	2885	2885	2885	2885	0
189	20230613	165300	140062830	2885	2885	2885	2885	0
190	20230613	165200	140062830	2885	2885	2885	2885	0
191	20230613	165100	140062830	2885	2885	2885	2885	0
192	20230613	165000	140062830	2885	2885	2885	2885	0
193	20230613	164900	140062830	2885	2885	2885	2885	0
194	20230613	164800	140062830	2885	2885	2885	2885	0
195	20230613	164700	140062830	2885	2885	2885	2885	0
196	20230613	164600	140062830	2885	2885	2885	2885	0
197	20230613	164500	140062830	2885	2885	2885	2885	0
198	20230613	164400	140062830	2885	2885	2885	2885	0
199	20230613	164300	140062830	2885	2885	2885	2885	0
200	20230613	164200	140062830	2885	2885	2885	2885	0
201	20230613	164100	140062830	2885	2885	2885	2885	0
202	20230613	164000	140062830	2885	2885	2885	2885	0
203	20230613	163900	140062830	2885	2885	2885	2885	0
204	20230613	163800	140062830	2885	2885	2885	2885	0
205	20230613	163700	140062830	2885	2885	2885	2885	0
206	20230613	163600	140062830	2885	2885	2885	2885	0
207	20230613	163500	140062830	2885	2885	2885	2885	0
208	20230613	163400	140062830	2885	2885	2885	2885	0
209	20230613	163300	140062830	2885	2885	2885	2885	0
210	20230613	163200	140062830	2885	2885	2885	2885	0
211	20230613	163100	140062830	2885	2885	2885	2885	0
212	20230613	163000	140062830	2885	2885	2885	2885	3197
213	20230613	162900	140062830	2885	2885	2885	2885	0
214	20230613	162800	140062830	2885	2885	2885	2885	0
215	20230613	162700	140062830	2885	2885	2885	2885	0
216	20230613	162600	140062830	2885	2885	2885	2885	0
217	20230613	162500	140062830	2885	2885	2885	2885	0
218	20230613	162400	140062830	2885	2885	2885	2885	0
219	20230613	162300	140062830	2885	2885	2885	2885	0
220	20230613	162200	140062830	2885	2885	2885	2885	0
221	20230613	162100	140062830	2885	2885	2885	2885	0
222	20230613	162000	140062830	2885	2885	2885	2885	0
223	20230613	161900	140062830	2885	2885	2885	2885	0
224	20230613	161800	140062830	2885	2885	2885	2885	0
225	20230613	161700	140062830	2885	2885	2885	2885	0
226	20230613	161600	140062830	2885	2885	2885	2885	0
227	20230613	161500	140062830	2885	2885	2885	2885	0
228	20230613	161400	140062830	2885	2885	2885	2885	0
229	20230613	161300	140062830	2885	2885	2885	2885	0
230	20230613	161200	140062830	2885	2885	2885	2885	0
231	20230613	161100	140062830	2885	2885	2885	2885	0
232	20230613	161000	140062830	2885	2885	2885	2885	0
233	20230613	160900	140062830	2885	2885	2885	2885	0
234	20230613	160800	140062830	2885	2885	2885	2885	0
235	20230613	160700	140062830	2885	2885	2885	2885	0
236	20230613	160600	140062830	2885	2885	2885	2885	0
237	20230613	160500	140062830	2885	2885	2885	2885	0
238	20230613	160400	140062830	2885	2885	2885	2885	0
239	20230613	160300	140062830	2885	2885	2885	2885	0
240	20230613	160200	140062830	2885	2885	2885	2885	0
241	20230613	160100	140062830	2885	2885	2885	2885	0
242	20230613	160000	140062830	2885	2885	2885	2885	3197
243	20230613	155900	140062830	2885	2885	2885	2885	0
244	20230613	155800	140062830	2885	2885	2885	2885	0
245	20230613	155700	140062830	2885	2885	2885	2885	0
246	20230613	155600	140062830	2885	2885	2885	2885	0
247	20230613	155500	140062830	2885	2885	2885	2885	0
248	20230613	155400	140062830	2885	2885	2885	2885	0
249	20230613	155300	140062830	2885	2885	2885	2885	0
250	20230613	155200	140062830	2885	2885	2885	2885	0
251	20230613	155100	140062830	2885	2885	2885	2885	0
252	20230613	155000	140062830	2885	2885	2885	2885	0
253	20230613	154900	140062830	2885	2885	2885	2885	0
254	20230613	154800	140062830	2885	2885	2885	2885	0
255	20230613	154700	140062830	2885	2885	2885	2885	0
256	20230613	154600	140062830	2885	2885	2885	2885	0
257	20230613	154500	140062830	2885	2885	2885	2885	0
258	20230613	154400	140062830	2885	2885	2885	2885	0
259	20230613	154300	140062830	2885	2885	2885	2885	0
260	20230613	154200	140062830	2885	2885	2885	2885	0
261	20230613	154100	140062830	2885	2885	2885	2885	0
262	20230613	154000	140062830	2885	2885	2885	2885	0
263	20230613	153900	140062830	2885	2885	2885	2885	0
264	20230613	153800	140062830	2885	2885	2885	2885	0
265	20230613	153700	140062830	2885	2885	2885	2885	0
266	20230613	153600	140062830	2885	2885	2885	2885	0
267	20230613	153500	140062830	2885	2885	2885	2885	0
268	20230613	153400	140062830	2885	2885	2885	2885	0
269	20230613	153300	140062830	2885	2885	2885	2885	0
270	20230613	153200	140062830	2885	2885	2885	2885	0
271	20230613	153100	140062830	2885	2885	2885	2885	0
272	20230613	153000	140062830	2885	2885	2885	2885	6394
273	20230613	152900	130839485	2890	2890	2890	2890	0
274	20230613	152800	130839485	2890	2890	2890	2890	0
275	20230613	152700	130839485	2890	2890	2890	2890	0
276	20230613	152600	130839485	2890	2890	2890	2890	0
277	20230613	152500	130839485	2890	2890	2890	2890	0
278	20230613	152400	130839485	2890	2890	2890	2890	0
279	20230613	152300	130839485	2890	2890	2890	2890	0
280	20230613	152200	130839485	2890	2890	2890	2890	0
281	20230613	152100	130839485	2890	2890	2890	2890	0
282	20230613	152000	130839485	2890	2890	2890	2890	0
283	20230613	151900	130839485	2890	2885	2890	2885	12
284	20230613	151800	130804810	2885	2885	2885	2885	440
285	20230613	151700	129535410	2880	2880	2880	2880	0
286	20230613	151600	129535410	2880	2880	2880	2880	0
287	20230613	151500	129535410	2880	2880	2880	2880	0
288	20230613	151400	129535410	2880	2880	2880	2880	0
289	20230613	151300	129535410	2880	2880	2880	2880	84
290	20230613	151200	129293490	2880	2880	2880	2880	0
291	20230613	151100	129293490	2880	2880	2880	2880	0
292	20230613	151000	129293490	2880	2880	2880	2880	0
293	20230613	150900	129293490	2880	2885	2885	2880	61
294	20230613	150800	129117510	2885	2885	2885	2885	0
295	20230613	150700	129117510	2885	2885	2885	2885	500
296	20230613	150600	127675010	2885	2885	2885	2885	0
297	20230613	150500	127675010	2885	2885	2885	2885	0
298	20230613	150400	127675010	2885	2885	2885	2885	0
299	20230613	150300	127675010	2885	2885	2885	2885	1144
300	20230613	150200	124374570	2885	2885	2885	2885	0
301	20230613	150100	124374570	2885	2885	2885	2885	0
302	20230613	150000	124374570	2885	2885	2885	2885	2
303	20230613	145900	124368800	2885	2885	2885	2885	1
304	20230613	145800	124365915	2885	2885	2885	2885	0
305	20230613	145700	124365915	2885	2885	2885	2885	0
306	20230613	145600	124365915	2885	2885	2885	2885	0
307	20230613	145500	124365915	2885	2885	2885	2885	0
308	20230613	145400	124365915	2885	2885	2885	2885	0
309	20230613	145300	124365915	2885	2885	2885	2885	0
310	20230613	145200	124365915	2885	2885	2885	2885	0
311	20230613	145100	124365915	2885	2885	2885	2885	0
312	20230613	145000	124365915	2885	2885	2885	2885	0
313	20230613	144900	124365915	2885	2885	2885	2885	0
314	20230613	144800	124365915	2885	2885	2885	2885	1
315	20230613	144700	124363030	2885	2885	2885	2885	0
316	20230613	144600	124363030	2885	2885	2885	2885	0
317	20230613	144500	124363030	2885	2885	2885	2885	0
318	20230613	144400	124363030	2885	2885	2885	2885	0
319	20230613	144300	124363030	2885	2885	2885	2885	0
320	20230613	144200	124363030	2885	2885	2885	2885	0
321	20230613	144100	124363030	2885	2885	2885	2885	0
322	20230613	144000	124363030	2885	2885	2885	2885	0
323	20230613	143900	124363030	2885	2885	2885	2885	0
324	20230613	143800	124363030	2885	2885	2885	2885	1
325	20230613	143700	124360145	2890	2890	2890	2890	0
326	20230613	143600	124360145	2890	2890	2890	2890	0
327	20230613	143500	124360145	2890	2890	2890	2890	0
328	20230613	143400	124360145	2890	2890	2890	2890	10
329	20230613	143300	124331245	2890	2890	2890	2890	5
330	20230613	143200	124316795	2890	2890	2890	2890	0
331	20230613	143100	124316795	2890	2890	2890	2890	0
332	20230613	143000	124316795	2890	2890	2890	2890	0
333	20230613	142900	124316795	2890	2890	2890	2890	0
334	20230613	142800	124316795	2890	2890	2890	2890	0
335	20230613	142700	124316795	2890	2890	2890	2890	0
336	20230613	142600	124316795	2890	2890	2890	2890	0
337	20230613	142500	124316795	2890	2890	2890	2890	1
338	20230613	142400	124313905	2885	2885	2885	2885	0
339	20230613	142300	124313905	2885	2885	2885	2885	0
340	20230613	142200	124313905	2885	2885	2885	2885	0
341	20230613	142100	124313905	2885	2885	2885	2885	0
342	20230613	142000	124313905	2885	2885	2885	2885	0
343	20230613	141900	124313905	2885	2885	2885	2885	0
344	20230613	141800	124313905	2885	2885	2885	2885	0
345	20230613	141700	124313905	2885	2885	2885	2885	0
346	20230613	141600	124313905	2885	2885	2885	2885	0
347	20230613	141500	124313905	2885	2885	2885	2885	0
348	20230613	141400	124313905	2885	2885	2885	2885	0
349	20230613	141300	124313905	2885	2885	2885	2885	0
350	20230613	141200	124313905	2885	2885	2885	2885	0
351	20230613	141100	124313905	2885	2885	2885	2885	0
352	20230613	141000	124313905	2885	2885	2885	2885	0
353	20230613	140900	124313905	2885	2885	2885	2885	0
354	20230613	140800	124313905	2885	2885	2885	2885	0
355	20230613	140700	124313905	2885	2885	2885	2885	0
356	20230613	140600	124313905	2885	2885	2885	2885	0
357	20230613	140500	124313905	2885	2885	2885	2885	0
358	20230613	140400	124313905	2885	2885	2885	2885	0
359	20230613	140300	124313905	2885	2885	2885	2885	0
360	20230613	140200	124313905	2885	2885	2885	2885	0
361	20230613	140100	124313905	2885	2885	2885	2885	0
362	20230613	140000	124313905	2885	2885	2885	2885	0
363	20230613	135900	124313905	2885	2885	2885	2885	0
364	20230613	135800	124313905	2885	2885	2885	2885	0
365	20230613	135700	124313905	2885	2885	2885	2885	0
366	20230613	135600	124313905	2885	2885	2885	2885	0
367	20230613	135500	124313905	2885	2885	2885	2885	0
368	20230613	135400	124313905	2885	2885	2885	2885	1
369	20230613	135300	124311020	2880	2880	2880	2880	0
370	20230613	135200	124311020	2880	2880	2880	2880	0
371	20230613	135100	124311020	2880	2890	2890	2880	1709
372	20230613	135000	119383630	2895	2895	2895	2895	0
373	20230613	134900	119383630	2895	2895	2895	2895	0
374	20230613	134800	119383630	2895	2895	2895	2895	0
375	20230613	134700	119383630	2895	2895	2895	2895	0
376	20230613	134600	119383630	2895	2895	2895	2895	0
377	20230613	134500	119383630	2895	2895	2895	2895	0
378	20230613	134400	119383630	2895	2895	2895	2895	0
379	20230613	134300	119383630	2895	2895	2895	2895	0
380	20230613	134200	119383630	2895	2895	2895	2895	5
381	20230613	134100	119369155	2895	2895	2895	2895	0
382	20230613	134000	119369155	2895	2895	2895	2895	20
383	20230613	133900	119311255	2890	2890	2890	2890	0
384	20230613	133800	119311255	2890	2890	2890	2890	0
385	20230613	133700	119311255	2890	2890	2890	2890	0
386	20230613	133600	119311255	2890	2890	2890	2890	0
387	20230613	133500	119311255	2890	2890	2890	2890	0
388	20230613	133400	119311255	2890	2890	2890	2890	0
389	20230613	133300	119311255	2890	2890	2890	2890	0
390	20230613	133200	119311255	2890	2890	2890	2890	0
391	20230613	133100	119311255	2890	2890	2890	2890	0
392	20230613	133000	119311255	2890	2890	2890	2890	0
393	20230613	132900	119311255	2890	2890	2890	2890	1
394	20230613	132800	119308365	2890	2890	2890	2890	0
395	20230613	132700	119308365	2890	2890	2890	2890	0
396	20230613	132600	119308365	2890	2890	2890	2890	0
397	20230613	132500	119308365	2890	2890	2890	2890	0
398	20230613	132400	119308365	2890	2890	2890	2890	0
399	20230613	132300	119308365	2890	2890	2890	2890	63
400	20230613	132200	119126295	2895	2895	2895	2895	0
401	20230613	132100	119126295	2895	2895	2895	2895	0
402	20230613	132000	119126295	2895	2895	2895	2895	12
403	20230613	131900	119091555	2895	2895	2895	2895	0
404	20230613	131800	119091555	2895	2895	2895	2895	38
405	20230613	131700	118981545	2900	2900	2900	2900	0
406	20230613	131600	118981545	2900	2900	2900	2900	0
407	20230613	131500	118981545	2900	2900	2900	2900	0
408	20230613	131400	118981545	2900	2895	2900	2890	1001
409	20230613	131300	116088620	2895	2895	2895	2895	10
410	20230613	131200	116059670	2890	2890	2890	2890	0
411	20230613	131100	116059670	2890	2890	2890	2890	0
412	20230613	131000	116059670	2890	2890	2890	2890	1
413	20230613	130900	116056780	2900	2900	2900	2900	0
414	20230613	130800	116056780	2900	2900	2900	2900	0
415	20230613	130700	116056780	2900	2900	2900	2900	0
416	20230613	130600	116056780	2900	2900	2900	2900	0
417	20230613	130500	116056780	2900	2900	2900	2900	0
418	20230613	130400	116056780	2900	2900	2900	2900	0
419	20230613	130300	116056780	2900	2900	2900	2900	0
420	20230613	130200	116056780	2900	2900	2900	2900	0
421	20230613	130100	116056780	2900	2900	2900	2900	0
422	20230613	130000	116056780	2900	2900	2900	2900	0
423	20230613	125900	116056780	2900	2900	2900	2900	0
424	20230613	125800	116056780	2900	2895	2900	2895	2
425	20230613	125700	116050985	2890	2890	2890	2890	0
426	20230613	125600	116050985	2890	2890	2890	2890	46
427	20230613	125500	115918045	2900	2900	2900	2900	0
428	20230613	125400	115918045	2900	2900	2900	2900	0
429	20230613	125300	115918045	2900	2900	2900	2900	10
430	20230613	125200	115889045	2900	2900	2900	2900	0
431	20230613	125100	115889045	2900	2900	2900	2900	0
432	20230613	125000	115889045	2900	2900	2900	2900	0
433	20230613	124900	115889045	2900	2900	2900	2900	2000
434	20230613	124800	110089045	2900	2900	2900	2900	0
435	20230613	124700	110089045	2900	2900	2900	2900	0
436	20230613	124600	110089045	2900	2900	2900	2900	0
437	20230613	124500	110089045	2900	2900	2900	2900	1
438	20230613	124400	110086145	2895	2895	2895	2895	0
439	20230613	124300	110086145	2895	2895	2895	2895	0
440	20230613	124200	110086145	2895	2895	2895	2895	0
441	20230613	124100	110086145	2895	2895	2895	2895	0
442	20230613	124000	110086145	2895	2895	2895	2895	1
443	20230613	123900	110083250	2895	2895	2895	2895	0
444	20230613	123800	110083250	2895	2895	2895	2895	0
445	20230613	123700	110083250	2895	2895	2895	2895	0
446	20230613	123600	110083250	2895	2895	2895	2895	0
447	20230613	123500	110083250	2895	2895	2895	2895	0
448	20230613	123400	110083250	2895	2895	2895	2895	0
449	20230613	123300	110083250	2895	2895	2895	2895	1
450	20230613	123200	110080355	2870	2870	2870	2870	0
451	20230613	123100	110080355	2870	2870	2870	2870	0
452	20230613	123000	110080355	2870	2870	2870	2870	0
453	20230613	122900	110080355	2870	2870	2870	2870	999
454	20230613	122800	107213225	2875	2880	2880	2875	201
455	20230613	122700	106634600	2880	2880	2880	2880	1217
456	20230613	122600	103129640	2890	2900	2900	2890	31
457	20230613	122500	103039950	2900	2900	2900	2900	0
458	20230613	122400	103039950	2900	2900	2900	2900	402
459	20230613	122300	101874150	2900	2900	2900	2900	0
460	20230613	122200	101874150	2900	2900	2900	2900	0
461	20230613	122100	101874150	2900	2900	2900	2900	0
462	20230613	122000	101874150	2900	2900	2900	2900	0
463	20230613	121900	101874150	2900	2885	2900	2885	1000
464	20230613	121800	98976980	2885	2885	2885	2885	500
465	20230613	121700	97534480	2885	2885	2885	2885	0
466	20230613	121600	97534480	2885	2885	2885	2885	50
467	20230613	121500	97390230	2880	2880	2880	2880	0
468	20230613	121400	97390230	2880	2880	2880	2880	0
469	20230613	121300	97390230	2880	2875	2880	2875	5993
470	20230613	121200	80133035	2875	2875	2875	2875	0
471	20230613	121100	80133035	2875	2875	2875	2875	0
472	20230613	121000	80133035	2875	2875	2875	2875	0
473	20230613	120900	80133035	2875	2875	2875	2875	0
474	20230613	120800	80133035	2875	2875	2875	2875	0
475	20230613	120700	80133035	2875	2875	2875	2875	0
476	20230613	120600	80133035	2875	2875	2875	2875	5
477	20230613	120500	80118660	2875	2875	2875	2875	0
478	20230613	120400	80118660	2875	2875	2875	2875	0
479	20230613	120300	80118660	2875	2875	2875	2875	0
480	20230613	120200	80118660	2875	2875	2875	2875	0
481	20230613	120100	80118660	2875	2875	2875	2875	0
482	20230613	120000	80118660	2875	2875	2875	2875	1111
483	20230613	115900	76924535	2880	2880	2880	2880	0
484	20230613	115800	76924535	2880	2880	2880	2880	0
485	20230613	115700	76924535	2880	2880	2880	2880	0
486	20230613	115600	76924535	2880	2880	2880	2880	0
487	20230613	115500	76924535	2880	2880	2880	2880	0
488	20230613	115400	76924535	2880	2880	2880	2880	0
489	20230613	115300	76924535	2880	2880	2880	2880	0
490	20230613	115200	76924535	2880	2880	2880	2880	50
491	20230613	115100	76780535	2880	2880	2880	2880	0
492	20230613	115000	76780535	2880	2880	2880	2880	0
493	20230613	114900	76780535	2880	2880	2880	2880	0
494	20230613	114800	76780535	2880	2880	2880	2880	0
495	20230613	114700	76780535	2880	2880	2880	2880	0
496	20230613	114600	76780535	2880	2880	2880	2880	0
497	20230613	114500	76780535	2880	2880	2880	2880	0
498	20230613	114400	76780535	2880	2880	2880	2880	1052
499	20230613	114300	73750775	2880	2880	2880	2880	50
500	20230613	114200	73606775	2885	2885	2885	2885	0
501	20230613	114100	73606775	2885	2885	2885	2885	0
502	20230613	114000	73606775	2885	2885	2885	2885	0
503	20230613	113900	73606775	2885	2885	2885	2885	0
504	20230613	113800	73606775	2885	2885	2885	2885	0
505	20230613	113700	73606775	2885	2885	2885	2885	0
506	20230613	113600	73606775	2885	2885	2885	2885	0
507	20230613	113500	73606775	2885	2885	2885	2885	72
508	20230613	113400	73399055	2885	2885	2885	2885	0
509	20230613	113300	73399055	2885	2885	2885	2885	0
510	20230613	113200	73399055	2885	2885	2885	2885	0
511	20230613	113100	73399055	2885	2885	2885	2885	0
512	20230613	113000	73399055	2885	2885	2885	2885	0
513	20230613	112900	73399055	2885	2885	2885	2885	50
514	20230613	112800	73254805	2885	2885	2885	2885	0
515	20230613	112700	73254805	2885	2885	2885	2885	0
516	20230613	112600	73254805	2885	2885	2885	2885	144
517	20230613	112500	72839365	2885	2885	2885	2885	21
518	20230613	112400	72778780	2885	2885	2885	2885	0
519	20230613	112300	72778780	2885	2885	2885	2885	0
520	20230613	112200	72778780	2885	2885	2885	2885	0
521	20230613	112100	72778780	2885	2885	2885	2885	0
522	20230613	112000	72778780	2885	2885	2885	2885	0
523	20230613	111900	72778780	2885	2885	2885	2885	100
524	20230613	111800	72490280	2880	2880	2880	2880	0
525	20230613	111700	72490280	2880	2880	2880	2880	0
526	20230613	111600	72490280	2880	2880	2880	2880	0
527	20230613	111500	72490280	2880	2880	2880	2880	0
528	20230613	111400	72490280	2880	2880	2880	2880	0
529	20230613	111300	72490280	2880	2880	2880	2880	386
530	20230613	111200	71378600	2880	2880	2880	2880	26
531	20230613	111100	71303720	2880	2880	2880	2880	0
532	20230613	111000	71303720	2880	2880	2880	2880	649
533	20230613	110900	69434600	2880	2880	2880	2880	0
534	20230613	110800	69434600	2880	2880	2880	2880	0
535	20230613	110700	69434600	2880	2880	2880	2880	0
536	20230613	110600	69434600	2880	2880	2880	2880	0
537	20230613	110500	69434600	2880	2880	2880	2880	0
538	20230613	110400	69434600	2880	2885	2885	2880	498
539	20230613	110300	67999800	2880	2880	2880	2880	0
540	20230613	110200	67999800	2880	2880	2880	2880	0
541	20230613	110100	67999800	2880	2880	2880	2880	0
542	20230613	110000	67999800	2880	2880	2880	2880	0
543	20230613	105900	67999800	2880	2880	2880	2880	0
544	20230613	105800	67999800	2880	2880	2880	2880	100
545	20230613	105700	67711800	2880	2880	2880	2880	0
546	20230613	105600	67711800	2880	2880	2880	2880	0
547	20230613	105500	67711800	2880	2880	2880	2880	0
548	20230613	105400	67711800	2880	2880	2880	2880	0
549	20230613	105300	67711800	2880	2880	2880	2880	0
550	20230613	105200	67711800	2880	2880	2880	2880	0
551	20230613	105100	67711800	2880	2880	2880	2880	0
552	20230613	105000	67711800	2880	2880	2880	2880	0
553	20230613	104900	67711800	2880	2880	2880	2880	23
554	20230613	104800	67645560	2880	2880	2880	2880	0
555	20230613	104700	67645560	2880	2880	2880	2880	0
556	20230613	104600	67645560	2880	2880	2880	2880	0
557	20230613	104500	67645560	2880	2880	2880	2880	11
558	20230613	104400	67613880	2880	2880	2880	2880	0
559	20230613	104300	67613880	2880	2880	2880	2880	0
560	20230613	104200	67613880	2880	2880	2880	2880	0
561	20230613	104100	67613880	2880	2880	2880	2880	0
562	20230613	104000	67613880	2880	2880	2880	2880	4
563	20230613	103900	67602360	2885	2880	2885	2880	3
564	20230613	103800	67593710	2875	2880	2880	2875	40
565	20230613	103700	67478660	2875	2865	2875	2865	53
566	20230613	103600	67326805	2865	2870	2870	2865	600
567	20230613	103500	65607150	2870	2875	2875	2870	211
568	20230613	103400	65001470	2875	2875	2875	2875	100
569	20230613	103300	64713970	2880	2880	2880	2880	0
570	20230613	103200	64713970	2880	2880	2880	2880	93
571	20230613	103100	64446130	2885	2885	2885	2885	0
572	20230613	103000	64446130	2885	2885	2885	2885	0
573	20230613	102900	64446130	2885	2885	2885	2885	0
574	20230613	102800	64446130	2885	2885	2885	2885	131
575	20230613	102700	64068195	2885	2885	2885	2885	566
576	20230613	102600	62435285	2885	2885	2885	2885	0
577	20230613	102500	62435285	2885	2885	2885	2885	0
578	20230613	102400	62435285	2885	2885	2885	2885	600
579	20230613	102300	60704285	2885	2885	2885	2885	210
580	20230613	102200	60098435	2885	2885	2885	2885	0
581	20230613	102100	60098435	2885	2885	2885	2885	1102
582	20230613	102000	56919165	2890	2890	2890	2890	1010
583	20230613	101900	54000265	2885	2885	2885	2885	260
584	20230613	101800	53250165	2885	2885	2885	2885	128
585	20230613	101700	52880885	2885	2885	2885	2885	773
586	20230613	101600	50650780	2885	2885	2885	2885	0
587	20230613	101500	50650780	2885	2885	2885	2885	1183
588	20230613	101400	47237825	2890	2890	2890	2890	15
589	20230613	101300	47194475	2885	2885	2885	2885	1156
590	20230613	101200	43859415	2885	2880	2885	2880	51
591	20230613	101100	43712530	2885	2885	2885	2885	0
592	20230613	101000	43712530	2885	2885	2885	2885	0
593	20230613	100900	43712530	2885	2885	2885	2885	100
594	20230613	100800	43424030	2885	2885	2885	2885	2
595	20230613	100700	43418260	2885	2880	2885	2880	101
596	20230613	100600	43127375	2885	2885	2885	2885	0
597	20230613	100500	43127375	2885	2885	2885	2885	0
598	20230613	100400	43127375	2885	2885	2885	2885	0
599	20230613	100300	43127375	2885	2885	2885	2885	0
600	20230613	100200	43127375	2885	2885	2885	2885	0
601	20230613	100100	43127375	2885	2885	2885	2885	0
602	20230613	100000	43127375	2885	2885	2885	2885	0
603	20230613	095900	43127375	2885	2885	2885	2885	0
604	20230613	095800	43127375	2885	2885	2885	2885	0
605	20230613	095700	43127375	2885	2885	2885	2885	1
606	20230613	095600	43124490	2885	2885	2885	2885	1
607	20230613	095500	43121605	2890	2885	2890	2885	350
608	20230613	095400	42111025	2865	2875	2875	2865	1553
609	20230613	095300	37660085	2870	2890	2890	2870	3001
610	20230613	095200	29043965	2890	2890	2890	2880	2006
611	20230613	095100	23262710	2900	2900	2900	2900	0
612	20230613	095000	23262710	2900	2900	2900	2900	0
613	20230613	094900	23262710	2900	2900	2900	2900	0
614	20230613	094800	23262710	2900	2900	2900	2900	0
615	20230613	094700	23262710	2900	2900	2900	2900	0
616	20230613	094600	23262710	2900	2900	2900	2900	0
617	20230613	094500	23262710	2900	2900	2900	2900	0
618	20230613	094400	23262710	2900	2900	2900	2900	0
619	20230613	094300	23262710	2900	2900	2900	2900	0
620	20230613	094200	23262710	2900	2900	2900	2900	0
621	20230613	094100	23262710	2900	2900	2900	2900	0
622	20230613	094000	23262710	2900	2900	2900	2900	0
623	20230613	093900	23262710	2900	2900	2900	2900	0
624	20230613	093800	23262710	2900	2900	2900	2900	0
625	20230613	093700	23262710	2900	2900	2900	2900	1
626	20230613	093600	23259810	2900	2900	2900	2900	25
627	20230613	093500	23187310	2900	2900	2900	2900	0
628	20230613	093400	23187310	2900	2890	2900	2890	81
629	20230613	093300	22953210	2900	2900	2900	2900	0
630	20230613	093200	22953210	2900	2900	2900	2900	0
631	20230613	093100	22953210	2900	2900	2900	2900	51
632	20230613	093000	22805310	2900	2900	2900	2900	0
633	20230613	092900	22805310	2900	2900	2900	2900	0
634	20230613	092800	22805310	2900	2900	2900	2900	0
635	20230613	092700	22805310	2900	2900	2900	2900	350
636	20230613	092600	21790310	2895	2895	2895	2895	54
637	20230613	092500	21633980	2905	2905	2905	2905	0
638	20230613	092400	21633980	2905	2905	2905	2905	2005
639	20230613	092300	15809455	2910	2905	2910	2905	20
640	20230613	092200	15751345	2905	2905	2905	2905	1
641	20230613	092100	15748440	2885	2890	2890	2885	250
642	20230613	092000	15026005	2885	2885	2885	2885	650
643	20230613	091900	13150755	2885	2895	2895	2885	2848
644	20230613	091800	4927845	2900	2900	2900	2900	68
645	20230613	091700	4730645	2905	2910	2910	2895	861
646	20230613	091600	2235960	2915	2905	2915	2905	99
647	20230613	091500	1948090	2905	2905	2905	2905	6
648	20230613	091400	1930660	2910	2910	2910	2910	22
649	20230613	091300	1866640	2920	2920	2920	2920	0
650	20230613	091200	1866640	2920	2920	2920	2920	0
651	20230613	091100	1866640	2920	2920	2920	2920	0
652	20230613	091000	1866640	2920	2920	2920	2920	0
653	20230613	090900	1866640	2920	2920	2920	2920	0
654	20230613	090800	1866640	2920	2920	2920	2920	100
655	20230613	090700	1574640	2925	2925	2925	2925	0
656	20230613	090600	1574640	2925	2925	2925	2925	0
657	20230613	090500	1574640	2925	2925	2925	2925	340
658	20230613	090400	580140	2930	2930	2930	2930	10
659	20230613	090300	550840	2930	2930	2930	2930	30
660	20230613	090200	462940	2930	2930	2930	2930	0
661	20230613	090100	462940	2930	2930	2930	2930	0
662	20230613	090000	462940	2930	2930	2930	2930	158