KissMeData/027410/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195600	288808775	4115	4115	4115	4115	1644
3	20230612	195500	288808775	4115	4115	4115	4115	0
4	20230612	195400	288808775	4115	4115	4115	4115	0
5	20230612	195300	288808775	4115	4115	4115	4115	0
6	20230612	195200	288808775	4115	4115	4115	4115	0
7	20230612	195100	288808775	4115	4115	4115	4115	0
8	20230612	195000	288808775	4115	4115	4115	4115	0
9	20230612	194900	288808775	4115	4115	4115	4115	0
10	20230612	194800	288808775	4115	4115	4115	4115	0
11	20230612	194700	288808775	4115	4115	4115	4115	0
12	20230612	194600	288808775	4115	4115	4115	4115	0
13	20230612	194500	288808775	4115	4115	4115	4115	0
14	20230612	194400	288808775	4115	4115	4115	4115	0
15	20230612	194300	288808775	4115	4115	4115	4115	0
16	20230612	194200	288808775	4115	4115	4115	4115	0
17	20230612	194100	288808775	4115	4115	4115	4115	0
18	20230612	194000	288808775	4115	4115	4115	4115	0
19	20230612	193900	288808775	4115	4115	4115	4115	0
20	20230612	193800	288808775	4115	4115	4115	4115	0
21	20230612	193700	288808775	4115	4115	4115	4115	0
22	20230612	193600	288808775	4115	4115	4115	4115	0
23	20230612	193500	288808775	4115	4115	4115	4115	0
24	20230612	193400	288808775	4115	4115	4115	4115	0
25	20230612	193300	288808775	4115	4115	4115	4115	0
26	20230612	193200	288808775	4115	4115	4115	4115	0
27	20230612	193100	288808775	4115	4115	4115	4115	0
28	20230612	193000	288808775	4115	4115	4115	4115	0
29	20230612	192900	288808775	4115	4115	4115	4115	0
30	20230612	192800	288808775	4115	4115	4115	4115	0
31	20230612	192700	288808775	4115	4115	4115	4115	0
32	20230612	192600	288808775	4115	4115	4115	4115	1644
33	20230612	192500	288808775	4115	4115	4115	4115	0
34	20230612	192400	288808775	4115	4115	4115	4115	0
35	20230612	192300	288808775	4115	4115	4115	4115	0
36	20230612	192200	288808775	4115	4115	4115	4115	0
37	20230612	192100	288808775	4115	4115	4115	4115	0
38	20230612	192000	288808775	4115	4115	4115	4115	0
39	20230612	191900	288808775	4115	4115	4115	4115	0
40	20230612	191800	288808775	4115	4115	4115	4115	0
41	20230612	191700	288808775	4115	4115	4115	4115	0
42	20230612	191600	288808775	4115	4115	4115	4115	0
43	20230612	191500	288808775	4115	4115	4115	4115	0
44	20230612	191400	288808775	4115	4115	4115	4115	0
45	20230612	191300	288808775	4115	4115	4115	4115	0
46	20230612	191200	288808775	4115	4115	4115	4115	0
47	20230612	191100	288808775	4115	4115	4115	4115	0
48	20230612	191000	288808775	4115	4115	4115	4115	0
49	20230612	190900	288808775	4115	4115	4115	4115	0
50	20230612	190800	288808775	4115	4115	4115	4115	0
51	20230612	190700	288808775	4115	4115	4115	4115	0
52	20230612	190600	288808775	4115	4115	4115	4115	0
53	20230612	190500	288808775	4115	4115	4115	4115	0
54	20230612	190400	288808775	4115	4115	4115	4115	0
55	20230612	190300	288808775	4115	4115	4115	4115	0
56	20230612	190200	288808775	4115	4115	4115	4115	0
57	20230612	190100	288808775	4115	4115	4115	4115	0
58	20230612	190000	288808775	4115	4115	4115	4115	0
59	20230612	185900	288808775	4115	4115	4115	4115	0
60	20230612	185800	288808775	4115	4115	4115	4115	0
61	20230612	185700	288808775	4115	4115	4115	4115	0
62	20230612	185600	288808775	4115	4115	4115	4115	1644
63	20230612	185500	288808775	4115	4115	4115	4115	0
64	20230612	185400	288808775	4115	4115	4115	4115	0
65	20230612	185300	288808775	4115	4115	4115	4115	0
66	20230612	185200	288808775	4115	4115	4115	4115	0
67	20230612	185100	288808775	4115	4115	4115	4115	0
68	20230612	185000	288808775	4115	4115	4115	4115	0
69	20230612	184900	288808775	4115	4115	4115	4115	0
70	20230612	184800	288808775	4115	4115	4115	4115	0
71	20230612	184700	288808775	4115	4115	4115	4115	0
72	20230612	184600	288808775	4115	4115	4115	4115	0
73	20230612	184500	288808775	4115	4115	4115	4115	0
74	20230612	184400	288808775	4115	4115	4115	4115	0
75	20230612	184300	288808775	4115	4115	4115	4115	0
76	20230612	184200	288808775	4115	4115	4115	4115	0
77	20230612	184100	288808775	4115	4115	4115	4115	0
78	20230612	184000	288808775	4115	4115	4115	4115	0
79	20230612	183900	288808775	4115	4115	4115	4115	0
80	20230612	183800	288808775	4115	4115	4115	4115	0
81	20230612	183700	288808775	4115	4115	4115	4115	0
82	20230612	183600	288808775	4115	4115	4115	4115	0
83	20230612	183500	288808775	4115	4115	4115	4115	0
84	20230612	183400	288808775	4115	4115	4115	4115	0
85	20230612	183300	288808775	4115	4115	4115	4115	0
86	20230612	183200	288808775	4115	4115	4115	4115	0
87	20230612	183100	288808775	4115	4115	4115	4115	0
88	20230612	183000	288808775	4115	4115	4115	4115	0
89	20230612	182900	288808775	4115	4115	4115	4115	0
90	20230612	182800	288808775	4115	4115	4115	4115	0
91	20230612	182700	288808775	4115	4115	4115	4115	0
92	20230612	182600	288808775	4115	4115	4115	4115	1644
93	20230612	182500	288808775	4115	4115	4115	4115	0
94	20230612	182400	288808775	4115	4115	4115	4115	0
95	20230612	182300	288808775	4115	4115	4115	4115	0
96	20230612	182200	288808775	4115	4115	4115	4115	0
97	20230612	182100	288808775	4115	4115	4115	4115	0
98	20230612	182000	288808775	4115	4115	4115	4115	0
99	20230612	181900	288808775	4115	4115	4115	4115	0
100	20230612	181800	288808775	4115	4115	4115	4115	0
101	20230612	181700	288808775	4115	4115	4115	4115	0
102	20230612	181600	288808775	4115	4115	4115	4115	0
103	20230612	181500	288808775	4115	4115	4115	4115	0
104	20230612	181400	288808775	4115	4115	4115	4115	0
105	20230612	181300	288808775	4115	4115	4115	4115	0
106	20230612	181200	288808775	4115	4115	4115	4115	0
107	20230612	181100	288808775	4115	4115	4115	4115	0
108	20230612	181000	288808775	4115	4115	4115	4115	0
109	20230612	180900	288808775	4115	4115	4115	4115	0
110	20230612	180800	288808775	4115	4115	4115	4115	0
111	20230612	180700	288808775	4115	4115	4115	4115	0
112	20230612	180600	288808775	4115	4115	4115	4115	0
113	20230612	180500	288808775	4115	4115	4115	4115	0
114	20230612	180400	288808775	4115	4115	4115	4115	0
115	20230612	180300	288808775	4115	4115	4115	4115	0
116	20230612	180200	288808775	4115	4115	4115	4115	0
117	20230612	180100	288808775	4115	4115	4115	4115	0
118	20230612	180000	288808775	4115	4115	4115	4115	0
119	20230612	175900	288808775	4115	4115	4115	4115	0
120	20230612	175800	288808775	4115	4115	4115	4115	0
121	20230612	175700	288808775	4115	4115	4115	4115	0
122	20230612	175600	288808775	4115	4115	4115	4115	1644
123	20230612	175500	288808775	4115	4115	4115	4115	0
124	20230612	175400	288808775	4115	4115	4115	4115	0
125	20230612	175300	288808775	4115	4115	4115	4115	0
126	20230612	175200	288808775	4115	4115	4115	4115	0
127	20230612	175100	288808775	4115	4115	4115	4115	0
128	20230612	175000	288808775	4115	4115	4115	4115	0
129	20230612	174900	288808775	4115	4115	4115	4115	0
130	20230612	174800	288808775	4115	4115	4115	4115	0
131	20230612	174700	288808775	4115	4115	4115	4115	0
132	20230612	174600	288808775	4115	4115	4115	4115	0
133	20230612	174500	288808775	4115	4115	4115	4115	0
134	20230612	174400	288808775	4115	4115	4115	4115	0
135	20230612	174300	288808775	4115	4115	4115	4115	0
136	20230612	174200	288808775	4115	4115	4115	4115	0
137	20230612	174100	288808775	4115	4115	4115	4115	0
138	20230612	174000	288808775	4115	4115	4115	4115	0
139	20230612	173900	288808775	4115	4115	4115	4115	0
140	20230612	173800	288808775	4115	4115	4115	4115	0
141	20230612	173700	288808775	4115	4115	4115	4115	0
142	20230612	173600	288808775	4115	4115	4115	4115	0
143	20230612	173500	288808775	4115	4115	4115	4115	0
144	20230612	173400	288808775	4115	4115	4115	4115	0
145	20230612	173300	288808775	4115	4115	4115	4115	0
146	20230612	173200	288808775	4115	4115	4115	4115	0
147	20230612	173100	288808775	4115	4115	4115	4115	0
148	20230612	173000	288808775	4115	4115	4115	4115	0
149	20230612	172900	288808775	4115	4115	4115	4115	0
150	20230612	172800	288808775	4115	4115	4115	4115	0
151	20230612	172700	288808775	4115	4115	4115	4115	0
152	20230612	172600	288808775	4115	4115	4115	4115	1644
153	20230612	172500	288808775	4115	4115	4115	4115	0
154	20230612	172400	288808775	4115	4115	4115	4115	0
155	20230612	172300	288808775	4115	4115	4115	4115	0
156	20230612	172200	288808775	4115	4115	4115	4115	0
157	20230612	172100	288808775	4115	4115	4115	4115	0
158	20230612	172000	288808775	4115	4115	4115	4115	0
159	20230612	171900	288808775	4115	4115	4115	4115	0
160	20230612	171800	288808775	4115	4115	4115	4115	0
161	20230612	171700	288808775	4115	4115	4115	4115	0
162	20230612	171600	288808775	4115	4115	4115	4115	0
163	20230612	171500	288808775	4115	4115	4115	4115	0
164	20230612	171400	288808775	4115	4115	4115	4115	0
165	20230612	171300	288808775	4115	4115	4115	4115	0
166	20230612	171200	288808775	4115	4115	4115	4115	0
167	20230612	171100	288808775	4115	4115	4115	4115	0
168	20230612	171000	288808775	4115	4115	4115	4115	0
169	20230612	170900	288808775	4115	4115	4115	4115	0
170	20230612	170800	288808775	4115	4115	4115	4115	0
171	20230612	170700	288808775	4115	4115	4115	4115	0
172	20230612	170600	288808775	4115	4115	4115	4115	0
173	20230612	170500	288808775	4115	4115	4115	4115	0
174	20230612	170400	288808775	4115	4115	4115	4115	0
175	20230612	170300	288808775	4115	4115	4115	4115	0
176	20230612	170200	288808775	4115	4115	4115	4115	0
177	20230612	170100	288808775	4115	4115	4115	4115	0
178	20230612	170000	288808775	4115	4115	4115	4115	0
179	20230612	165900	288808775	4115	4115	4115	4115	0
180	20230612	165800	288808775	4115	4115	4115	4115	0
181	20230612	165700	288808775	4115	4115	4115	4115	0
182	20230612	165600	288808775	4115	4115	4115	4115	1644
183	20230612	165500	288808775	4115	4115	4115	4115	0
184	20230612	165400	288808775	4115	4115	4115	4115	0
185	20230612	165300	288808775	4115	4115	4115	4115	0
186	20230612	165200	288808775	4115	4115	4115	4115	0
187	20230612	165100	288808775	4115	4115	4115	4115	0
188	20230612	165000	288808775	4115	4115	4115	4115	0
189	20230612	164900	288808775	4115	4115	4115	4115	0
190	20230612	164800	288808775	4115	4115	4115	4115	0
191	20230612	164700	288808775	4115	4115	4115	4115	0
192	20230612	164600	288808775	4115	4115	4115	4115	0
193	20230612	164500	288808775	4115	4115	4115	4115	0
194	20230612	164400	288808775	4115	4115	4115	4115	0
195	20230612	164300	288808775	4115	4115	4115	4115	0
196	20230612	164200	288808775	4115	4115	4115	4115	0
197	20230612	164100	288808775	4115	4115	4115	4115	0
198	20230612	164000	288808775	4115	4115	4115	4115	0
199	20230612	163900	288808775	4115	4115	4115	4115	0
200	20230612	163800	288808775	4115	4115	4115	4115	0
201	20230612	163700	288808775	4115	4115	4115	4115	0
202	20230612	163600	288808775	4115	4115	4115	4115	0
203	20230612	163500	288808775	4115	4115	4115	4115	0
204	20230612	163400	288808775	4115	4115	4115	4115	0
205	20230612	163300	288808775	4115	4115	4115	4115	0
206	20230612	163200	288808775	4115	4115	4115	4115	0
207	20230612	163100	288808775	4115	4115	4115	4115	0
208	20230612	163000	288808775	4115	4115	4115	4115	0
209	20230612	162900	288808775	4115	4115	4115	4115	0
210	20230612	162800	288808775	4115	4115	4115	4115	0
211	20230612	162700	288808775	4115	4115	4115	4115	0
212	20230612	162600	288808775	4115	4115	4115	4115	1644
213	20230612	162500	288808775	4115	4115	4115	4115	0
214	20230612	162400	288808775	4115	4115	4115	4115	0
215	20230612	162300	288808775	4115	4115	4115	4115	0
216	20230612	162200	288808775	4115	4115	4115	4115	0
217	20230612	162100	288808775	4115	4115	4115	4115	0
218	20230612	162000	288808775	4115	4115	4115	4115	0
219	20230612	161900	288808775	4115	4115	4115	4115	0
220	20230612	161800	288808775	4115	4115	4115	4115	0
221	20230612	161700	288808775	4115	4115	4115	4115	0
222	20230612	161600	288808775	4115	4115	4115	4115	0
223	20230612	161500	288808775	4115	4115	4115	4115	0
224	20230612	161400	288808775	4115	4115	4115	4115	0
225	20230612	161300	288808775	4115	4115	4115	4115	0
226	20230612	161200	288808775	4115	4115	4115	4115	0
227	20230612	161100	288808775	4115	4115	4115	4115	0
228	20230612	161000	288808775	4115	4115	4115	4115	0
229	20230612	160900	288808775	4115	4115	4115	4115	0
230	20230612	160800	288808775	4115	4115	4115	4115	0
231	20230612	160700	288808775	4115	4115	4115	4115	0
232	20230612	160600	288808775	4115	4115	4115	4115	0
233	20230612	160500	288808775	4115	4115	4115	4115	0
234	20230612	160400	288808775	4115	4115	4115	4115	0
235	20230612	160300	288808775	4115	4115	4115	4115	0
236	20230612	160200	288808775	4115	4115	4115	4115	0
237	20230612	160100	288808775	4115	4115	4115	4115	0
238	20230612	160000	288808775	4115	4115	4115	4115	0
239	20230612	155900	288808775	4115	4115	4115	4115	0
240	20230612	155800	288808775	4115	4115	4115	4115	0
241	20230612	155700	288808775	4115	4115	4115	4115	0
242	20230612	155600	288808775	4115	4115	4115	4115	1644
243	20230612	155500	288808775	4115	4115	4115	4115	0
244	20230612	155400	288808775	4115	4115	4115	4115	0
245	20230612	155300	288808775	4115	4115	4115	4115	0
246	20230612	155200	288808775	4115	4115	4115	4115	0
247	20230612	155100	288808775	4115	4115	4115	4115	0
248	20230612	155000	288808775	4115	4115	4115	4115	0
249	20230612	154900	288808775	4115	4115	4115	4115	0
250	20230612	154800	288808775	4115	4115	4115	4115	0
251	20230612	154700	288808775	4115	4115	4115	4115	0
252	20230612	154600	288808775	4115	4115	4115	4115	0
253	20230612	154500	288808775	4115	4115	4115	4115	0
254	20230612	154400	288808775	4115	4115	4115	4115	0
255	20230612	154300	288808775	4115	4115	4115	4115	0
256	20230612	154200	288808775	4115	4115	4115	4115	0
257	20230612	154100	288808775	4115	4115	4115	4115	0
258	20230612	154000	288808775	4115	4115	4115	4115	0
259	20230612	153900	288808775	4115	4115	4115	4115	0
260	20230612	153800	288808775	4115	4115	4115	4115	0
261	20230612	153700	288808775	4115	4115	4115	4115	0
262	20230612	153600	288808775	4115	4115	4115	4115	0
263	20230612	153500	288808775	4115	4115	4115	4115	0
264	20230612	153400	288808775	4115	4115	4115	4115	0
265	20230612	153300	288808775	4115	4115	4115	4115	0
266	20230612	153200	288808775	4115	4115	4115	4115	0
267	20230612	153100	288808775	4115	4115	4115	4115	0
268	20230612	153000	288808775	4115	4115	4115	4115	1644
269	20230612	152900	282043715	4100	4100	4100	4100	0
270	20230612	152800	282043715	4100	4100	4100	4100	0
271	20230612	152700	282043715	4100	4100	4100	4100	0
272	20230612	152600	282043715	4100	4100	4100	4100	0
273	20230612	152500	282043715	4100	4100	4100	4100	0
274	20230612	152400	282043715	4100	4100	4100	4100	0
275	20230612	152300	282043715	4100	4100	4100	4100	0
276	20230612	152200	282043715	4100	4100	4100	4100	0
277	20230612	152100	282043715	4100	4100	4100	4100	0
278	20230612	152000	282043715	4100	4100	4100	4100	0
279	20230612	151900	282043715	4100	4100	4100	4100	67
280	20230612	151800	281769015	4100	4100	4100	4095	433
281	20230612	151700	279993815	4100	4100	4100	4100	1998
282	20230612	151600	271802015	4100	4100	4100	4100	6
283	20230612	151500	271777415	4100	4100	4100	4100	142
284	20230612	151400	271195215	4100	4100	4100	4100	1
285	20230612	151300	271191115	4100	4100	4100	4100	100
286	20230612	151200	270781115	4100	4105	4105	4100	328
287	20230612	151100	269435500	4110	4105	4110	4105	103
288	20230612	151000	269012680	4105	4105	4105	4105	0
289	20230612	150900	269012680	4105	4105	4105	4105	8
290	20230612	150800	268979840	4105	4105	4105	4105	3
291	20230612	150700	268967525	4105	4105	4105	4105	6
292	20230612	150600	268942895	4110	4105	4110	4105	21
293	20230612	150500	268856595	4105	4105	4105	4105	654
294	20230612	150400	266171925	4105	4100	4105	4100	123
295	20230612	150300	265667015	4100	4100	4100	4100	0
296	20230612	150200	265667015	4100	4100	4100	4100	1
297	20230612	150100	265662915	4100	4100	4100	4100	1
298	20230612	150000	265658815	4100	4100	4100	4100	1
299	20230612	145900	265654715	4100	4100	4100	4100	0
300	20230612	145800	265654715	4100	4100	4100	4100	1
301	20230612	145700	265650615	4100	4100	4100	4100	6
302	20230612	145600	265626015	4100	4100	4105	4100	368
303	20230612	145500	264117210	4100	4100	4100	4100	0
304	20230612	145400	264117210	4100	4100	4100	4100	1
305	20230612	145300	264113110	4100	4100	4100	4100	1
306	20230612	145200	264109010	4100	4100	4100	4100	0
307	20230612	145100	264109010	4100	4100	4100	4100	1
308	20230612	145000	264104910	4100	4105	4105	4100	11
309	20230612	144900	264059760	4105	4100	4105	4100	2
310	20230612	144800	264051555	4100	4100	4100	4100	3
311	20230612	144700	264039255	4100	4100	4100	4100	3
312	20230612	144600	264026955	4105	4100	4105	4100	2
313	20230612	144500	264018750	4100	4100	4100	4100	0
314	20230612	144400	264018750	4100	4100	4105	4100	6
315	20230612	144300	263994135	4100	4100	4105	4100	5
316	20230612	144200	263973625	4100	4095	4100	4095	4
317	20230612	144100	263957230	4095	4095	4095	4095	0
318	20230612	144000	263957230	4095	4095	4095	4095	1
319	20230612	143900	263953135	4105	4100	4105	4095	17
320	20230612	143800	263883435	4095	4095	4095	4095	5
321	20230612	143700	263862960	4095	4095	4095	4095	1
322	20230612	143600	263858865	4100	4100	4100	4100	1399
323	20230612	143500	258122965	4100	4100	4100	4100	1
324	20230612	143400	258118865	4105	4105	4105	4105	100
325	20230612	143300	257708365	4100	4100	4100	4100	1
326	20230612	143200	257704265	4100	4100	4100	4100	1
327	20230612	143100	257700165	4100	4100	4105	4100	138
328	20230612	143000	257133695	4100	4105	4105	4100	5
329	20230612	142900	257113190	4105	4100	4105	4100	16
330	20230612	142800	257047585	4100	4105	4105	4100	20
331	20230612	142700	256965575	4100	4110	4110	4100	2759
332	20230612	142600	245650155	4105	4105	4105	4105	1
333	20230612	142500	245646050	4105	4105	4105	4105	1
334	20230612	142400	245641945	4110	4105	4110	4105	2
335	20230612	142300	245633730	4105	4105	4105	4105	0
336	20230612	142200	245633730	4105	4105	4105	4105	16
337	20230612	142100	245568050	4105	4105	4105	4105	1
338	20230612	142000	245563945	4105	4105	4105	4105	362
339	20230612	141900	244077935	4105	4105	4105	4105	5
340	20230612	141800	244057410	4105	4105	4105	4105	1
341	20230612	141700	244053305	4110	4110	4110	4105	64
342	20230612	141600	243790530	4110	4110	4110	4110	11
343	20230612	141500	243745320	4105	4105	4105	4105	0
344	20230612	141400	243745320	4105	4105	4105	4105	0
345	20230612	141300	243745320	4105	4105	4105	4105	0
346	20230612	141200	243745320	4105	4105	4105	4105	0
347	20230612	141100	243745320	4105	4105	4105	4105	0
348	20230612	141000	243745320	4105	4105	4105	4105	2
349	20230612	140900	243737110	4105	4105	4105	4105	2
350	20230612	140800	243728900	4105	4105	4105	4105	0
351	20230612	140700	243728900	4105	4105	4105	4105	0
352	20230612	140600	243728900	4105	4105	4105	4105	15
353	20230612	140500	243667325	4110	4110	4110	4110	0
354	20230612	140400	243667325	4110	4110	4110	4110	0
355	20230612	140300	243667325	4110	4110	4110	4110	0
356	20230612	140200	243667325	4110	4110	4110	4110	14
357	20230612	140100	243609785	4110	4110	4110	4110	0
358	20230612	140000	243609785	4110	4110	4110	4110	0
359	20230612	135900	243609785	4110	4110	4110	4110	1
360	20230612	135800	243605675	4105	4105	4105	4105	0
361	20230612	135700	243605675	4105	4105	4105	4105	36
362	20230612	135600	243457895	4105	4105	4105	4105	0
363	20230612	135500	243457895	4105	4105	4105	4105	0
364	20230612	135400	243457895	4105	4105	4105	4105	0
365	20230612	135300	243457895	4105	4105	4105	4105	0
366	20230612	135200	243457895	4105	4100	4110	4100	1625
367	20230612	135100	236784510	4100	4100	4100	4100	36
368	20230612	135000	236636910	4100	4100	4100	4100	0
369	20230612	134900	236636910	4100	4100	4100	4100	0
370	20230612	134800	236636910	4100	4100	4100	4100	0
371	20230612	134700	236636910	4100	4100	4100	4100	452
372	20230612	134600	234783710	4100	4100	4100	4100	0
373	20230612	134500	234783710	4100	4100	4100	4100	728
374	20230612	134400	231798910	4105	4105	4105	4105	12
375	20230612	134300	231749650	4105	4105	4105	4105	1
376	20230612	134200	231745545	4100	4105	4105	4100	11
377	20230612	134100	231700440	4100	4100	4100	4100	0
378	20230612	134000	231700440	4100	4100	4100	4100	10
379	20230612	133900	231659440	4100	4100	4100	4100	79
380	20230612	133800	231335540	4100	4100	4100	4100	0
381	20230612	133700	231335540	4100	4100	4100	4100	0
382	20230612	133600	231335540	4100	4100	4100	4100	0
383	20230612	133500	231335540	4100	4100	4100	4100	0
384	20230612	133400	231335540	4100	4100	4100	4100	5
385	20230612	133300	231315040	4095	4095	4095	4095	0
386	20230612	133200	231315040	4095	4095	4095	4095	0
387	20230612	133100	231315040	4095	4095	4095	4095	1
388	20230612	133000	231310945	4095	4095	4095	4095	0
389	20230612	132900	231310945	4095	4095	4095	4095	0
390	20230612	132800	231310945	4095	4095	4095	4095	65
391	20230612	132700	231044770	4095	4095	4095	4095	0
392	20230612	132600	231044770	4095	4095	4095	4095	0
393	20230612	132500	231044770	4095	4095	4095	4095	0
394	20230612	132400	231044770	4095	4095	4095	4095	0
395	20230612	132300	231044770	4095	4095	4095	4095	0
396	20230612	132200	231044770	4095	4095	4095	4095	0
397	20230612	132100	231044770	4095	4095	4095	4095	357
398	20230612	132000	229582855	4100	4100	4100	4100	0
399	20230612	131900	229582855	4100	4100	4100	4100	5
400	20230612	131800	229562355	4095	4095	4095	4095	0
401	20230612	131700	229562355	4095	4095	4095	4095	10
402	20230612	131600	229521405	4095	4100	4100	4095	503
403	20230612	131500	227459205	4100	4100	4100	4100	13
404	20230612	131400	227405905	4095	4095	4095	4095	0
405	20230612	131300	227405905	4095	4095	4095	4095	0
406	20230612	131200	227405905	4095	4095	4095	4095	140
407	20230612	131100	226832605	4095	4095	4095	4095	800
408	20230612	131000	223556605	4090	4090	4090	4090	0
409	20230612	130900	223556605	4090	4095	4095	4090	366
410	20230612	130800	222057920	4090	4090	4090	4090	200
411	20230612	130700	221239920	4095	4095	4095	4095	8
412	20230612	130600	221207160	4095	4095	4095	4095	0
413	20230612	130500	221207160	4095	4095	4095	4095	0
414	20230612	130400	221207160	4095	4095	4095	4095	0
415	20230612	130300	221207160	4095	4095	4095	4095	33
416	20230612	130200	221072025	4090	4095	4095	4090	539
417	20230612	130100	218864920	4095	4090	4095	4090	154
418	20230612	130000	218234590	4085	4085	4085	4085	0
419	20230612	125900	218234590	4085	4085	4085	4085	0
420	20230612	125800	218234590	4085	4085	4085	4085	100
421	20230612	125700	217826090	4085	4085	4085	4085	0
422	20230612	125600	217826090	4085	4085	4085	4085	137
423	20230612	125500	217266445	4085	4085	4085	4085	0
424	20230612	125400	217266445	4085	4085	4085	4085	0
425	20230612	125300	217266445	4085	4090	4090	4085	1718
426	20230612	125200	210240775	4090	4090	4090	4090	0
427	20230612	125100	210240775	4090	4090	4090	4090	0
428	20230612	125000	210240775	4090	4090	4090	4090	0
429	20230612	124900	210240775	4090	4090	4090	4090	10
430	20230612	124800	210199875	4090	4090	4090	4090	0
431	20230612	124700	210199875	4090	4090	4090	4090	0
432	20230612	124600	210199875	4090	4090	4090	4090	0
433	20230612	124500	210199875	4090	4090	4090	4090	0
434	20230612	124400	210199875	4090	4090	4090	4090	10
435	20230612	124300	210158975	4095	4095	4095	4095	0
436	20230612	124200	210158975	4095	4095	4095	4095	0
437	20230612	124100	210158975	4095	4095	4095	4095	0
438	20230612	124000	210158975	4095	4095	4095	4095	0
439	20230612	123900	210158975	4095	4090	4095	4090	1010
440	20230612	123800	206025475	4090	4090	4090	4090	0
441	20230612	123700	206025475	4090	4090	4090	4090	0
442	20230612	123600	206025475	4090	4090	4090	4090	0
443	20230612	123500	206025475	4090	4090	4090	4090	0
444	20230612	123400	206025475	4090	4090	4090	4090	292
445	20230612	123300	204831195	4095	4095	4095	4095	0
446	20230612	123200	204831195	4095	4095	4095	4095	1
447	20230612	123100	204827100	4090	4090	4090	4090	0
448	20230612	123000	204827100	4090	4090	4090	4090	0
449	20230612	122900	204827100	4090	4090	4090	4090	190
450	20230612	122800	204050000	4090	4090	4090	4090	36
451	20230612	122700	203902760	4090	4090	4090	4090	0
452	20230612	122600	203902760	4090	4090	4090	4090	1
453	20230612	122500	203898670	4090	4090	4090	4090	55
454	20230612	122400	203673720	4090	4090	4090	4090	45
455	20230612	122300	203489670	4090	4090	4090	4090	14
456	20230612	122200	203432410	4090	4090	4090	4090	36
457	20230612	122100	203285170	4095	4095	4095	4095	0
458	20230612	122000	203285170	4095	4095	4095	4095	100
459	20230612	121900	202875670	4095	4090	4095	4090	28
460	20230612	121800	202761060	4085	4090	4090	4085	2360
461	20230612	121700	193117130	4090	4090	4090	4090	0
462	20230612	121600	193117130	4090	4090	4090	4090	0
463	20230612	121500	193117130	4090	4090	4090	4090	80
464	20230612	121400	192789930	4090	4090	4090	4090	0
465	20230612	121300	192789930	4090	4095	4095	4090	969
466	20230612	121200	188825230	4100	4100	4100	4100	10
467	20230612	121100	188784230	4100	4100	4100	4100	88
468	20230612	121000	188423430	4095	4095	4095	4095	0
469	20230612	120900	188423430	4095	4095	4095	4095	236
470	20230612	120800	187457010	4095	4095	4095	4095	0
471	20230612	120700	187457010	4095	4095	4095	4095	0
472	20230612	120600	187457010	4095	4095	4095	4095	90
473	20230612	120500	187088460	4090	4090	4090	4090	0
474	20230612	120400	187088460	4090	4090	4090	4090	0
475	20230612	120300	187088460	4090	4090	4090	4090	325
476	20230612	120200	185759210	4090	4090	4090	4090	25
477	20230612	120100	185656960	4090	4090	4090	4090	5
478	20230612	120000	185636510	4090	4090	4090	4090	1
479	20230612	115900	185632420	4090	4090	4090	4090	0
480	20230612	115800	185632420	4090	4090	4090	4090	0
481	20230612	115700	185632420	4090	4090	4090	4090	0
482	20230612	115600	185632420	4090	4090	4090	4085	120
483	20230612	115500	185141720	4090	4090	4090	4090	10
484	20230612	115400	185100820	4090	4090	4090	4090	10
485	20230612	115300	185059920	4085	4085	4085	4085	0
486	20230612	115200	185059920	4085	4085	4085	4085	0
487	20230612	115100	185059920	4085	4085	4085	4085	100
488	20230612	115000	184651420	4090	4090	4090	4090	0
489	20230612	114900	184651420	4090	4090	4090	4090	0
490	20230612	114800	184651420	4090	4090	4090	4090	0
491	20230612	114700	184651420	4090	4090	4090	4090	0
492	20230612	114600	184651420	4090	4090	4090	4090	54
493	20230612	114500	184430560	4090	4090	4090	4090	17
494	20230612	114400	184361030	4090	4090	4090	4090	307
495	20230612	114300	183105400	4090	4090	4090	4090	0
496	20230612	114200	183105400	4090	4090	4090	4090	0
497	20230612	114100	183105400	4090	4090	4090	4090	189
498	20230612	114000	182332390	4090	4090	4090	4090	0
499	20230612	113900	182332390	4090	4090	4090	4090	653
500	20230612	113800	179661620	4090	4090	4090	4090	0
501	20230612	113700	179661620	4090	4090	4090	4090	0
502	20230612	113600	179661620	4090	4090	4090	4090	1
503	20230612	113500	179657530	4090	4090	4090	4090	0
504	20230612	113400	179657530	4090	4090	4090	4090	1
505	20230612	113300	179653440	4095	4095	4095	4095	5
506	20230612	113200	179632965	4095	4095	4095	4095	1
507	20230612	113100	179628870	4095	4095	4095	4095	0
508	20230612	113000	179628870	4095	4095	4095	4095	373
509	20230612	112900	178101435	4095	4095	4095	4095	57
510	20230612	112800	177868020	4100	4100	4100	4100	94
511	20230612	112700	177482620	4100	4100	4100	4100	0
512	20230612	112600	177482620	4100	4100	4100	4100	0
513	20230612	112500	177482620	4100	4100	4100	4100	0
514	20230612	112400	177482620	4100	4100	4100	4100	0
515	20230612	112300	177482620	4100	4100	4100	4100	0
516	20230612	112200	177482620	4100	4100	4100	4100	0
517	20230612	112100	177482620	4100	4100	4100	4100	0
518	20230612	112000	177482620	4100	4100	4100	4100	0
519	20230612	111900	177482620	4100	4100	4100	4100	781
520	20230612	111800	174280520	4100	4100	4100	4100	0
521	20230612	111700	174280520	4100	4100	4100	4100	1
522	20230612	111600	174276420	4100	4100	4100	4100	0
523	20230612	111500	174276420	4100	4100	4100	4100	0
524	20230612	111400	174276420	4100	4100	4100	4100	0
525	20230612	111300	174276420	4100	4100	4100	4100	9
526	20230612	111200	174239520	4100	4100	4100	4100	0
527	20230612	111100	174239520	4100	4100	4100	4100	0
528	20230612	111000	174239520	4100	4100	4100	4100	0
529	20230612	110900	174239520	4100	4100	4100	4100	521
530	20230612	110800	172103420	4100	4100	4100	4100	10
531	20230612	110700	172062420	4100	4100	4100	4100	1
532	20230612	110600	172058320	4090	4090	4090	4090	1
533	20230612	110500	172054230	4095	4095	4095	4095	0
534	20230612	110400	172054230	4095	4095	4095	4095	0
535	20230612	110300	172054230	4095	4095	4095	4095	2
536	20230612	110200	172046040	4090	4095	4095	4090	1308
537	20230612	110100	166695505	4100	4100	4100	4100	0
538	20230612	110000	166695505	4100	4095	4100	4095	23
539	20230612	105900	166601310	4095	4095	4095	4095	0
540	20230612	105800	166601310	4095	4095	4095	4095	0
541	20230612	105700	166601310	4095	4095	4095	4095	0
542	20230612	105600	166601310	4095	4095	4095	4095	20
543	20230612	105500	166519410	4095	4095	4095	4095	0
544	20230612	105400	166519410	4095	4095	4095	4095	483
545	20230612	105300	164541525	4095	4095	4095	4095	73
546	20230612	105200	164242590	4095	4095	4095	4095	8
547	20230612	105100	164209830	4090	4090	4090	4090	20
548	20230612	105000	164128030	4095	4095	4095	4095	436
549	20230612	104900	162342610	4095	4095	4095	4095	0
550	20230612	104800	162342610	4095	4095	4095	4095	6
551	20230612	104700	162318040	4100	4100	4100	4100	0
552	20230612	104600	162318040	4100	4100	4100	4100	0
553	20230612	104500	162318040	4100	4100	4100	4100	5
554	20230612	104400	162297540	4100	4100	4100	4100	220
555	20230612	104300	161395540	4100	4100	4100	4100	0
556	20230612	104200	161395540	4100	4100	4100	4100	293
557	20230612	104100	160194240	4100	4105	4105	4100	53
558	20230612	104000	159976930	4100	4100	4100	4100	25
559	20230612	103900	159874430	4100	4100	4100	4100	500
560	20230612	103800	157824430	4095	4095	4095	4095	215
561	20230612	103700	156944005	4095	4095	4095	4095	1
562	20230612	103600	156939910	4095	4095	4095	4095	0
563	20230612	103500	156939910	4095	4100	4100	4095	1060
564	20230612	103400	152595655	4095	4095	4095	4095	0
565	20230612	103300	152595655	4095	4095	4095	4095	14
566	20230612	103200	152538325	4095	4095	4095	4095	200
567	20230612	103100	151719325	4095	4095	4095	4090	384
568	20230612	103000	150146850	4095	4090	4095	4090	8
569	20230612	102900	150114120	4090	4085	4090	4085	17
570	20230612	102800	150044640	4085	4085	4085	4085	10
571	20230612	102700	150003790	4085	4085	4090	4085	20
572	20230612	102600	149922060	4085	4085	4090	4085	12
573	20230612	102500	149873030	4085	4085	4090	4085	16
574	20230612	102400	149807665	4090	4085	4090	4085	1231
575	20230612	102300	144772920	4085	4085	4085	4085	10
576	20230612	102200	144732070	4085	4085	4085	4085	15
577	20230612	102100	144670795	4085	4085	4085	4085	9
578	20230612	102000	144634030	4085	4085	4085	4085	210
579	20230612	101900	143776180	4085	4085	4090	4085	109
580	20230612	101800	143330690	4085	4085	4090	4085	10
581	20230612	101700	143289835	4085	4085	4085	4085	15
582	20230612	101600	143228560	4085	4085	4085	4085	190
583	20230612	101500	142452410	4085	4085	4085	4085	91
584	20230612	101400	142080675	4085	4085	4085	4085	15
585	20230612	101300	142019400	4085	4085	4085	4085	10
586	20230612	101200	141978550	4085	4085	4085	4085	18
587	20230612	101100	141905020	4085	4085	4085	4085	10
588	20230612	101000	141864170	4085	4085	4085	4085	10
589	20230612	100900	141823320	4085	4080	4085	4080	210
590	20230612	100800	140965545	4080	4080	4080	4080	315
591	20230612	100700	139680345	4080	4080	4085	4080	127
592	20230612	100600	139162100	4080	4085	4085	4080	1361
593	20230612	100500	133608480	4085	4085	4085	4085	10
594	20230612	100400	133567630	4085	4090	4090	4085	944
595	20230612	100300	129706720	4090	4095	4095	4090	620
596	20230612	100200	127167845	4095	4095	4095	4095	10
597	20230612	100100	127126895	4095	4095	4095	4095	15
598	20230612	100000	127065470	4095	4100	4100	4095	11
599	20230612	095900	127020400	4095	4095	4100	4095	66
600	20230612	095800	126749980	4100	4100	4100	4095	130
601	20230612	095700	126217430	4095	4100	4100	4095	20
602	20230612	095600	126135480	4095	4095	4095	4090	78
603	20230612	095500	125816095	4095	4085	4095	4085	1111
604	20230612	095400	121266955	4090	4090	4090	4085	32
605	20230612	095300	121136165	4085	4090	4090	4085	33
606	20230612	095200	121001245	4090	4085	4090	4085	21
607	20230612	095100	120915410	4085	4090	4090	4085	136
608	20230612	095000	120359245	4090	4085	4090	4085	13
609	20230612	094900	120306130	4085	4085	4085	4085	9
610	20230612	094800	120269365	4085	4080	4085	4070	2004
611	20230612	094700	112109855	4075	4065	4090	4065	65
612	20230612	094600	111844305	4065	4100	4105	4060	15823
613	20230612	094500	47293980	4100	4100	4100	4100	19
614	20230612	094400	47216080	4100	4100	4105	4100	15
615	20230612	094300	47154575	4100	4100	4100	4100	1087
616	20230612	094200	42697875	4100	4100	4105	4100	42
617	20230612	094100	42525670	4100	4100	4105	4100	22
618	20230612	094000	42435415	4100	4105	4105	4100	566
619	20230612	093900	40112085	4105	4105	4105	4105	627
620	20230612	093800	37538250	4110	4110	4110	4110	1
621	20230612	093700	37534140	4110	4110	4110	4105	7
622	20230612	093600	37505375	4105	4105	4105	4105	95
623	20230612	093500	37115400	4105	4105	4105	4105	1
624	20230612	093400	37111295	4110	4110	4110	4110	0
625	20230612	093300	37111295	4110	4105	4110	4105	2
626	20230612	093200	37103080	4105	4105	4105	4105	266
627	20230612	093100	36011150	4105	4110	4110	4105	18
628	20230612	093000	35937190	4110	4115	4115	4105	1057
629	20230612	092900	31592855	4110	4110	4110	4110	1
630	20230612	092800	31588745	4110	4110	4110	4110	3
631	20230612	092700	31576415	4115	4115	4120	4110	36
632	20230612	092600	31428230	4115	4115	4115	4115	1
633	20230612	092500	31424115	4115	4115	4115	4115	1
634	20230612	092400	31420000	4115	4115	4115	4115	161
635	20230612	092300	30757485	4115	4115	4115	4115	51
636	20230612	092200	30547620	4115	4120	4140	4115	2617
637	20230612	092100	19766280	4140	4140	4140	4140	0
638	20230612	092000	19766280	4140	4125	4145	4120	81
639	20230612	091900	19431320	4145	4135	4145	4120	317
640	20230612	091800	18119210	4140	4140	4140	4140	0
641	20230612	091700	18119210	4140	4135	4140	4135	2
642	20230612	091600	18110935	4135	4135	4135	4135	0
643	20230612	091500	18110935	4135	4135	4135	4135	0
644	20230612	091400	18110935	4135	4140	4140	4135	5
645	20230612	091300	18090250	4140	4140	4140	4140	50
646	20230612	091200	17883250	4140	4135	4140	4135	304
647	20230612	091100	16624700	4140	4120	4140	4120	66
648	20230612	091000	16352745	4140	4140	4140	4140	0
649	20230612	090900	16352745	4140	4135	4140	4135	171
650	20230612	090800	15644810	4115	4135	4140	4115	104
651	20230612	090700	15214355	4140	4140	4140	4140	0
652	20230612	090600	15214355	4140	4135	4140	4115	893
653	20230612	090500	11519150	4140	4140	4140	4140	0
654	20230612	090400	11519150	4140	4140	4140	4140	153
655	20230612	090300	10885730	4140	4140	4140	4140	1
656	20230612	090200	10881590	4140	4110	4140	4110	23
657	20230612	090100	10787030	4110	4110	4140	4110	109
658	20230612	090000	10339010	4110	4140	4140	4110	2503