KissMeData/074430/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212300	150765177	1662	1662	1662	1662	10001
3	20230612	212200	150765177	1662	1662	1662	1662	0
4	20230612	212100	150765177	1662	1662	1662	1662	0
5	20230612	212000	150765177	1662	1662	1662	1662	0
6	20230612	211900	150765177	1662	1662	1662	1662	0
7	20230612	211800	150765177	1662	1662	1662	1662	0
8	20230612	211700	150765177	1662	1662	1662	1662	0
9	20230612	211600	150765177	1662	1662	1662	1662	0
10	20230612	211500	150765177	1662	1662	1662	1662	0
11	20230612	211400	150765177	1662	1662	1662	1662	0
12	20230612	211300	150765177	1662	1662	1662	1662	0
13	20230612	211200	150765177	1662	1662	1662	1662	0
14	20230612	211100	150765177	1662	1662	1662	1662	0
15	20230612	211000	150765177	1662	1662	1662	1662	0
16	20230612	210900	150765177	1662	1662	1662	1662	0
17	20230612	210800	150765177	1662	1662	1662	1662	0
18	20230612	210700	150765177	1662	1662	1662	1662	0
19	20230612	210600	150765177	1662	1662	1662	1662	0
20	20230612	210500	150765177	1662	1662	1662	1662	0
21	20230612	210400	150765177	1662	1662	1662	1662	0
22	20230612	210300	150765177	1662	1662	1662	1662	0
23	20230612	210200	150765177	1662	1662	1662	1662	0
24	20230612	210100	150765177	1662	1662	1662	1662	0
25	20230612	210000	150765177	1662	1662	1662	1662	0
26	20230612	205900	150765177	1662	1662	1662	1662	0
27	20230612	205800	150765177	1662	1662	1662	1662	0
28	20230612	205700	150765177	1662	1662	1662	1662	0
29	20230612	205600	150765177	1662	1662	1662	1662	0
30	20230612	205500	150765177	1662	1662	1662	1662	0
31	20230612	205400	150765177	1662	1662	1662	1662	0
32	20230612	205300	150765177	1662	1662	1662	1662	10001
33	20230612	205200	150765177	1662	1662	1662	1662	0
34	20230612	205100	150765177	1662	1662	1662	1662	0
35	20230612	205000	150765177	1662	1662	1662	1662	0
36	20230612	204900	150765177	1662	1662	1662	1662	0
37	20230612	204800	150765177	1662	1662	1662	1662	0
38	20230612	204700	150765177	1662	1662	1662	1662	0
39	20230612	204600	150765177	1662	1662	1662	1662	0
40	20230612	204500	150765177	1662	1662	1662	1662	0
41	20230612	204400	150765177	1662	1662	1662	1662	0
42	20230612	204300	150765177	1662	1662	1662	1662	0
43	20230612	204200	150765177	1662	1662	1662	1662	0
44	20230612	204100	150765177	1662	1662	1662	1662	0
45	20230612	204000	150765177	1662	1662	1662	1662	0
46	20230612	203900	150765177	1662	1662	1662	1662	0
47	20230612	203800	150765177	1662	1662	1662	1662	0
48	20230612	203700	150765177	1662	1662	1662	1662	0
49	20230612	203600	150765177	1662	1662	1662	1662	0
50	20230612	203500	150765177	1662	1662	1662	1662	0
51	20230612	203400	150765177	1662	1662	1662	1662	0
52	20230612	203300	150765177	1662	1662	1662	1662	0
53	20230612	203200	150765177	1662	1662	1662	1662	0
54	20230612	203100	150765177	1662	1662	1662	1662	0
55	20230612	203000	150765177	1662	1662	1662	1662	0
56	20230612	202900	150765177	1662	1662	1662	1662	0
57	20230612	202800	150765177	1662	1662	1662	1662	0
58	20230612	202700	150765177	1662	1662	1662	1662	0
59	20230612	202600	150765177	1662	1662	1662	1662	0
60	20230612	202500	150765177	1662	1662	1662	1662	0
61	20230612	202400	150765177	1662	1662	1662	1662	0
62	20230612	202300	150765177	1662	1662	1662	1662	10001
63	20230612	202200	150765177	1662	1662	1662	1662	0
64	20230612	202100	150765177	1662	1662	1662	1662	0
65	20230612	202000	150765177	1662	1662	1662	1662	0
66	20230612	201900	150765177	1662	1662	1662	1662	0
67	20230612	201800	150765177	1662	1662	1662	1662	0
68	20230612	201700	150765177	1662	1662	1662	1662	0
69	20230612	201600	150765177	1662	1662	1662	1662	0
70	20230612	201500	150765177	1662	1662	1662	1662	0
71	20230612	201400	150765177	1662	1662	1662	1662	0
72	20230612	201300	150765177	1662	1662	1662	1662	0
73	20230612	201200	150765177	1662	1662	1662	1662	0
74	20230612	201100	150765177	1662	1662	1662	1662	0
75	20230612	201000	150765177	1662	1662	1662	1662	0
76	20230612	200900	150765177	1662	1662	1662	1662	0
77	20230612	200800	150765177	1662	1662	1662	1662	0
78	20230612	200700	150765177	1662	1662	1662	1662	0
79	20230612	200600	150765177	1662	1662	1662	1662	0
80	20230612	200500	150765177	1662	1662	1662	1662	0
81	20230612	200400	150765177	1662	1662	1662	1662	0
82	20230612	200300	150765177	1662	1662	1662	1662	0
83	20230612	200200	150765177	1662	1662	1662	1662	0
84	20230612	200100	150765177	1662	1662	1662	1662	0
85	20230612	200000	150765177	1662	1662	1662	1662	0
86	20230612	195900	150765177	1662	1662	1662	1662	0
87	20230612	195800	150765177	1662	1662	1662	1662	0
88	20230612	195700	150765177	1662	1662	1662	1662	0
89	20230612	195600	150765177	1662	1662	1662	1662	0
90	20230612	195500	150765177	1662	1662	1662	1662	0
91	20230612	195400	150765177	1662	1662	1662	1662	0
92	20230612	195300	150765177	1662	1662	1662	1662	10001
93	20230612	195200	150765177	1662	1662	1662	1662	0
94	20230612	195100	150765177	1662	1662	1662	1662	0
95	20230612	195000	150765177	1662	1662	1662	1662	0
96	20230612	194900	150765177	1662	1662	1662	1662	0
97	20230612	194800	150765177	1662	1662	1662	1662	0
98	20230612	194700	150765177	1662	1662	1662	1662	0
99	20230612	194600	150765177	1662	1662	1662	1662	0
100	20230612	194500	150765177	1662	1662	1662	1662	0
101	20230612	194400	150765177	1662	1662	1662	1662	0
102	20230612	194300	150765177	1662	1662	1662	1662	0
103	20230612	194200	150765177	1662	1662	1662	1662	0
104	20230612	194100	150765177	1662	1662	1662	1662	0
105	20230612	194000	150765177	1662	1662	1662	1662	0
106	20230612	193900	150765177	1662	1662	1662	1662	0
107	20230612	193800	150765177	1662	1662	1662	1662	0
108	20230612	193700	150765177	1662	1662	1662	1662	0
109	20230612	193600	150765177	1662	1662	1662	1662	0
110	20230612	193500	150765177	1662	1662	1662	1662	0
111	20230612	193400	150765177	1662	1662	1662	1662	0
112	20230612	193300	150765177	1662	1662	1662	1662	0
113	20230612	193200	150765177	1662	1662	1662	1662	0
114	20230612	193100	150765177	1662	1662	1662	1662	0
115	20230612	193000	150765177	1662	1662	1662	1662	0
116	20230612	192900	150765177	1662	1662	1662	1662	0
117	20230612	192800	150765177	1662	1662	1662	1662	0
118	20230612	192700	150765177	1662	1662	1662	1662	0
119	20230612	192600	150765177	1662	1662	1662	1662	0
120	20230612	192500	150765177	1662	1662	1662	1662	0
121	20230612	192400	150765177	1662	1662	1662	1662	0
122	20230612	192300	150765177	1662	1662	1662	1662	10001
123	20230612	192200	150765177	1662	1662	1662	1662	0
124	20230612	192100	150765177	1662	1662	1662	1662	0
125	20230612	192000	150765177	1662	1662	1662	1662	0
126	20230612	191900	150765177	1662	1662	1662	1662	0
127	20230612	191800	150765177	1662	1662	1662	1662	0
128	20230612	191700	150765177	1662	1662	1662	1662	0
129	20230612	191600	150765177	1662	1662	1662	1662	0
130	20230612	191500	150765177	1662	1662	1662	1662	0
131	20230612	191400	150765177	1662	1662	1662	1662	0
132	20230612	191300	150765177	1662	1662	1662	1662	0
133	20230612	191200	150765177	1662	1662	1662	1662	0
134	20230612	191100	150765177	1662	1662	1662	1662	0
135	20230612	191000	150765177	1662	1662	1662	1662	0
136	20230612	190900	150765177	1662	1662	1662	1662	0
137	20230612	190800	150765177	1662	1662	1662	1662	0
138	20230612	190700	150765177	1662	1662	1662	1662	0
139	20230612	190600	150765177	1662	1662	1662	1662	0
140	20230612	190500	150765177	1662	1662	1662	1662	0
141	20230612	190400	150765177	1662	1662	1662	1662	0
142	20230612	190300	150765177	1662	1662	1662	1662	0
143	20230612	190200	150765177	1662	1662	1662	1662	0
144	20230612	190100	150765177	1662	1662	1662	1662	0
145	20230612	190000	150765177	1662	1662	1662	1662	0
146	20230612	185900	150765177	1662	1662	1662	1662	0
147	20230612	185800	150765177	1662	1662	1662	1662	0
148	20230612	185700	150765177	1662	1662	1662	1662	0
149	20230612	185600	150765177	1662	1662	1662	1662	0
150	20230612	185500	150765177	1662	1662	1662	1662	0
151	20230612	185400	150765177	1662	1662	1662	1662	0
152	20230612	185300	150765177	1662	1662	1662	1662	10001
153	20230612	185200	150765177	1662	1662	1662	1662	0
154	20230612	185100	150765177	1662	1662	1662	1662	0
155	20230612	185000	150765177	1662	1662	1662	1662	0
156	20230612	184900	150765177	1662	1662	1662	1662	0
157	20230612	184800	150765177	1662	1662	1662	1662	0
158	20230612	184700	150765177	1662	1662	1662	1662	0
159	20230612	184600	150765177	1662	1662	1662	1662	0
160	20230612	184500	150765177	1662	1662	1662	1662	0
161	20230612	184400	150765177	1662	1662	1662	1662	0
162	20230612	184300	150765177	1662	1662	1662	1662	0
163	20230612	184200	150765177	1662	1662	1662	1662	0
164	20230612	184100	150765177	1662	1662	1662	1662	0
165	20230612	184000	150765177	1662	1662	1662	1662	0
166	20230612	183900	150765177	1662	1662	1662	1662	0
167	20230612	183800	150765177	1662	1662	1662	1662	0
168	20230612	183700	150765177	1662	1662	1662	1662	0
169	20230612	183600	150765177	1662	1662	1662	1662	0
170	20230612	183500	150765177	1662	1662	1662	1662	0
171	20230612	183400	150765177	1662	1662	1662	1662	0
172	20230612	183300	150765177	1662	1662	1662	1662	0
173	20230612	183200	150765177	1662	1662	1662	1662	0
174	20230612	183100	150765177	1662	1662	1662	1662	0
175	20230612	183000	150765177	1662	1662	1662	1662	0
176	20230612	182900	150765177	1662	1662	1662	1662	0
177	20230612	182800	150765177	1662	1662	1662	1662	0
178	20230612	182700	150765177	1662	1662	1662	1662	0
179	20230612	182600	150765177	1662	1662	1662	1662	0
180	20230612	182500	150765177	1662	1662	1662	1662	0
181	20230612	182400	150765177	1662	1662	1662	1662	0
182	20230612	182300	150765177	1662	1662	1662	1662	10001
183	20230612	182200	150765177	1662	1662	1662	1662	0
184	20230612	182100	150765177	1662	1662	1662	1662	0
185	20230612	182000	150765177	1662	1662	1662	1662	0
186	20230612	181900	150765177	1662	1662	1662	1662	0
187	20230612	181800	150765177	1662	1662	1662	1662	0
188	20230612	181700	150765177	1662	1662	1662	1662	0
189	20230612	181600	150765177	1662	1662	1662	1662	0
190	20230612	181500	150765177	1662	1662	1662	1662	0
191	20230612	181400	150765177	1662	1662	1662	1662	0
192	20230612	181300	150765177	1662	1662	1662	1662	0
193	20230612	181200	150765177	1662	1662	1662	1662	0
194	20230612	181100	150765177	1662	1662	1662	1662	0
195	20230612	181000	150765177	1662	1662	1662	1662	0
196	20230612	180900	150765177	1662	1662	1662	1662	0
197	20230612	180800	150765177	1662	1662	1662	1662	0
198	20230612	180700	150765177	1662	1662	1662	1662	0
199	20230612	180600	150765177	1662	1662	1662	1662	0
200	20230612	180500	150765177	1662	1662	1662	1662	0
201	20230612	180400	150765177	1662	1662	1662	1662	0
202	20230612	180300	150765177	1662	1662	1662	1662	0
203	20230612	180200	150765177	1662	1662	1662	1662	0
204	20230612	180100	150765177	1662	1662	1662	1662	0
205	20230612	180000	150765177	1662	1662	1662	1662	0
206	20230612	175900	150765177	1662	1662	1662	1662	0
207	20230612	175800	150765177	1662	1662	1662	1662	0
208	20230612	175700	150765177	1662	1662	1662	1662	0
209	20230612	175600	150765177	1662	1662	1662	1662	0
210	20230612	175500	150765177	1662	1662	1662	1662	0
211	20230612	175400	150765177	1662	1662	1662	1662	0
212	20230612	175300	150765177	1662	1662	1662	1662	10001
213	20230612	175200	150765177	1662	1662	1662	1662	0
214	20230612	175100	150765177	1662	1662	1662	1662	0
215	20230612	175000	150765177	1662	1662	1662	1662	0
216	20230612	174900	150765177	1662	1662	1662	1662	0
217	20230612	174800	150765177	1662	1662	1662	1662	0
218	20230612	174700	150765177	1662	1662	1662	1662	0
219	20230612	174600	150765177	1662	1662	1662	1662	0
220	20230612	174500	150765177	1662	1662	1662	1662	0
221	20230612	174400	150765177	1662	1662	1662	1662	0
222	20230612	174300	150765177	1662	1662	1662	1662	0
223	20230612	174200	150765177	1662	1662	1662	1662	0
224	20230612	174100	150765177	1662	1662	1662	1662	0
225	20230612	174000	150765177	1662	1662	1662	1662	0
226	20230612	173900	150765177	1662	1662	1662	1662	0
227	20230612	173800	150765177	1662	1662	1662	1662	0
228	20230612	173700	150765177	1662	1662	1662	1662	0
229	20230612	173600	150765177	1662	1662	1662	1662	0
230	20230612	173500	150765177	1662	1662	1662	1662	0
231	20230612	173400	150765177	1662	1662	1662	1662	0
232	20230612	173300	150765177	1662	1662	1662	1662	0
233	20230612	173200	150765177	1662	1662	1662	1662	0
234	20230612	173100	150765177	1662	1662	1662	1662	0
235	20230612	173000	150765177	1662	1662	1662	1662	0
236	20230612	172900	150765177	1662	1662	1662	1662	0
237	20230612	172800	150765177	1662	1662	1662	1662	0
238	20230612	172700	150765177	1662	1662	1662	1662	0
239	20230612	172600	150765177	1662	1662	1662	1662	0
240	20230612	172500	150765177	1662	1662	1662	1662	0
241	20230612	172400	150765177	1662	1662	1662	1662	0
242	20230612	172300	150765177	1662	1662	1662	1662	10001
243	20230612	172200	150765177	1662	1662	1662	1662	0
244	20230612	172100	150765177	1662	1662	1662	1662	0
245	20230612	172000	150765177	1662	1662	1662	1662	0
246	20230612	171900	150765177	1662	1662	1662	1662	0
247	20230612	171800	150765177	1662	1662	1662	1662	0
248	20230612	171700	150765177	1662	1662	1662	1662	0
249	20230612	171600	150765177	1662	1662	1662	1662	0
250	20230612	171500	150765177	1662	1662	1662	1662	0
251	20230612	171400	150765177	1662	1662	1662	1662	0
252	20230612	171300	150765177	1662	1662	1662	1662	0
253	20230612	171200	150765177	1662	1662	1662	1662	0
254	20230612	171100	150765177	1662	1662	1662	1662	0
255	20230612	171000	150765177	1662	1662	1662	1662	0
256	20230612	170900	150765177	1662	1662	1662	1662	0
257	20230612	170800	150765177	1662	1662	1662	1662	0
258	20230612	170700	150765177	1662	1662	1662	1662	0
259	20230612	170600	150765177	1662	1662	1662	1662	0
260	20230612	170500	150765177	1662	1662	1662	1662	0
261	20230612	170400	150765177	1662	1662	1662	1662	0
262	20230612	170300	150765177	1662	1662	1662	1662	0
263	20230612	170200	150765177	1662	1662	1662	1662	0
264	20230612	170100	150765177	1662	1662	1662	1662	0
265	20230612	170000	150765177	1662	1662	1662	1662	0
266	20230612	165900	150765177	1662	1662	1662	1662	0
267	20230612	165800	150765177	1662	1662	1662	1662	0
268	20230612	165700	150765177	1662	1662	1662	1662	0
269	20230612	165600	150765177	1662	1662	1662	1662	0
270	20230612	165500	150765177	1662	1662	1662	1662	0
271	20230612	165400	150765177	1662	1662	1662	1662	0
272	20230612	165300	150765177	1662	1662	1662	1662	10001
273	20230612	165200	150765177	1662	1662	1662	1662	0
274	20230612	165100	150765177	1662	1662	1662	1662	0
275	20230612	165000	150765177	1662	1662	1662	1662	0
276	20230612	164900	150765177	1662	1662	1662	1662	0
277	20230612	164800	150765177	1662	1662	1662	1662	0
278	20230612	164700	150765177	1662	1662	1662	1662	0
279	20230612	164600	150765177	1662	1662	1662	1662	0
280	20230612	164500	150765177	1662	1662	1662	1662	0
281	20230612	164400	150765177	1662	1662	1662	1662	0
282	20230612	164300	150765177	1662	1662	1662	1662	0
283	20230612	164200	150765177	1662	1662	1662	1662	0
284	20230612	164100	150765177	1662	1662	1662	1662	0
285	20230612	164000	150765177	1662	1662	1662	1662	0
286	20230612	163900	150765177	1662	1662	1662	1662	0
287	20230612	163800	150765177	1662	1662	1662	1662	0
288	20230612	163700	150765177	1662	1662	1662	1662	0
289	20230612	163600	150765177	1662	1662	1662	1662	0
290	20230612	163500	150765177	1662	1662	1662	1662	0
291	20230612	163400	150765177	1662	1662	1662	1662	0
292	20230612	163300	150765177	1662	1662	1662	1662	0
293	20230612	163200	150765177	1662	1662	1662	1662	0
294	20230612	163100	150765177	1662	1662	1662	1662	0
295	20230612	163000	150765177	1662	1662	1662	1662	0
296	20230612	162900	150765177	1662	1662	1662	1662	0
297	20230612	162800	150765177	1662	1662	1662	1662	0
298	20230612	162700	150765177	1662	1662	1662	1662	0
299	20230612	162600	150765177	1662	1662	1662	1662	0
300	20230612	162500	150765177	1662	1662	1662	1662	0
301	20230612	162400	150765177	1662	1662	1662	1662	0
302	20230612	162300	150765177	1662	1662	1662	1662	10001
303	20230612	162200	150765177	1662	1662	1662	1662	0
304	20230612	162100	150765177	1662	1662	1662	1662	0
305	20230612	162000	150765177	1662	1662	1662	1662	0
306	20230612	161900	150765177	1662	1662	1662	1662	0
307	20230612	161800	150765177	1662	1662	1662	1662	0
308	20230612	161700	150765177	1662	1662	1662	1662	0
309	20230612	161600	150765177	1662	1662	1662	1662	0
310	20230612	161500	150765177	1662	1662	1662	1662	0
311	20230612	161400	150765177	1662	1662	1662	1662	0
312	20230612	161300	150765177	1662	1662	1662	1662	0
313	20230612	161200	150765177	1662	1662	1662	1662	0
314	20230612	161100	150765177	1662	1662	1662	1662	0
315	20230612	161000	150765177	1662	1662	1662	1662	0
316	20230612	160900	150765177	1662	1662	1662	1662	0
317	20230612	160800	150765177	1662	1662	1662	1662	0
318	20230612	160700	150765177	1662	1662	1662	1662	0
319	20230612	160600	150765177	1662	1662	1662	1662	0
320	20230612	160500	150765177	1662	1662	1662	1662	0
321	20230612	160400	150765177	1662	1662	1662	1662	0
322	20230612	160300	150765177	1662	1662	1662	1662	0
323	20230612	160200	150765177	1662	1662	1662	1662	0
324	20230612	160100	150765177	1662	1662	1662	1662	0
325	20230612	160000	150765177	1662	1662	1662	1662	0
326	20230612	155900	150765177	1662	1662	1662	1662	0
327	20230612	155800	150765177	1662	1662	1662	1662	0
328	20230612	155700	150765177	1662	1662	1662	1662	0
329	20230612	155600	150765177	1662	1662	1662	1662	0
330	20230612	155500	150765177	1662	1662	1662	1662	0
331	20230612	155400	150765177	1662	1662	1662	1662	0
332	20230612	155300	150765177	1662	1662	1662	1662	10001
333	20230612	155200	150765177	1662	1662	1662	1662	0
334	20230612	155100	150765177	1662	1662	1662	1662	0
335	20230612	155000	150765177	1662	1662	1662	1662	0
336	20230612	154900	150765177	1662	1662	1662	1662	0
337	20230612	154800	150765177	1662	1662	1662	1662	0
338	20230612	154700	150765177	1662	1662	1662	1662	0
339	20230612	154600	150765177	1662	1662	1662	1662	0
340	20230612	154500	150765177	1662	1662	1662	1662	0
341	20230612	154400	150765177	1662	1662	1662	1662	0
342	20230612	154300	150765177	1662	1662	1662	1662	0
343	20230612	154200	150765177	1662	1662	1662	1662	0
344	20230612	154100	150765177	1662	1662	1662	1662	0
345	20230612	154000	150765177	1662	1662	1662	1662	0
346	20230612	153900	150765177	1662	1662	1662	1662	0
347	20230612	153800	150765177	1662	1662	1662	1662	0
348	20230612	153700	150765177	1662	1662	1662	1662	0
349	20230612	153600	150765177	1662	1662	1662	1662	0
350	20230612	153500	150765177	1662	1662	1662	1662	0
351	20230612	153400	150765177	1662	1662	1662	1662	0
352	20230612	153300	150765177	1662	1662	1662	1662	0
353	20230612	153200	150765177	1662	1662	1662	1662	0
354	20230612	153100	150765177	1662	1662	1662	1662	0
355	20230612	153000	150765177	1662	1662	1662	1662	10001
356	20230612	152900	134143515	1669	1669	1669	1669	0
357	20230612	152800	134143515	1669	1669	1669	1669	0
358	20230612	152700	134143515	1669	1669	1669	1669	0
359	20230612	152600	134143515	1669	1669	1669	1669	0
360	20230612	152500	134143515	1669	1669	1669	1669	0
361	20230612	152400	134143515	1669	1669	1669	1669	0
362	20230612	152300	134143515	1669	1669	1669	1669	0
363	20230612	152200	134143515	1669	1669	1669	1669	0
364	20230612	152100	134143515	1669	1669	1669	1669	0
365	20230612	152000	134143515	1669	1669	1669	1669	0
366	20230612	151900	134143515	1669	1669	1669	1669	30
367	20230612	151800	134093445	1669	1664	1669	1664	870
368	20230612	151700	132645698	1665	1665	1665	1665	2
369	20230612	151600	132642368	1665	1665	1665	1665	3
370	20230612	151500	132637373	1670	1670	1670	1670	75
371	20230612	151400	132512123	1671	1671	1671	1671	0
372	20230612	151300	132512123	1671	1671	1671	1671	0
373	20230612	151200	132512123	1671	1671	1671	1671	0
374	20230612	151100	132512123	1671	1666	1671	1666	2698
375	20230612	151000	128014665	1663	1663	1663	1663	10
376	20230612	150900	127998035	1663	1663	1663	1663	10
377	20230612	150800	127981405	1663	1667	1667	1663	4
378	20230612	150700	127974749	1663	1663	1663	1663	0
379	20230612	150600	127974749	1663	1663	1663	1663	4
380	20230612	150500	127968097	1663	1663	1663	1663	0
381	20230612	150400	127968097	1663	1665	1665	1663	17
382	20230612	150300	127939798	1663	1663	1667	1663	7
383	20230612	150200	127928153	1663	1665	1667	1663	14
384	20230612	150100	127904858	1665	1665	1665	1665	6
385	20230612	150000	127894868	1667	1667	1667	1667	100
386	20230612	145900	127728168	1667	1667	1667	1667	0
387	20230612	145800	127728168	1667	1667	1667	1667	18
388	20230612	145700	127698162	1667	1667	1667	1667	0
389	20230612	145600	127698162	1667	1667	1667	1667	138
390	20230612	145500	127468116	1667	1669	1669	1667	105
391	20230612	145400	127292881	1669	1669	1669	1669	0
392	20230612	145300	127292881	1669	1669	1669	1669	0
393	20230612	145200	127292881	1669	1669	1669	1669	5
394	20230612	145100	127284536	1669	1669	1669	1669	15
395	20230612	145000	127259501	1669	1669	1669	1669	54
396	20230612	144900	127169375	1669	1669	1669	1669	0
397	20230612	144800	127169375	1669	1668	1669	1668	5
398	20230612	144700	127161033	1664	1664	1664	1664	0
399	20230612	144600	127161033	1664	1664	1664	1664	0
400	20230612	144500	127161033	1664	1664	1664	1664	1000
401	20230612	144400	125497033	1664	1672	1672	1664	1002
402	20230612	144300	123825986	1672	1672	1672	1672	176
403	20230612	144200	123531714	1672	1672	1672	1672	27
404	20230612	144100	123486570	1672	1672	1672	1672	0
405	20230612	144000	123486570	1672	1672	1672	1672	32
406	20230612	143900	123433066	1674	1672	1674	1672	60
407	20230612	143800	123332744	1674	1672	1674	1672	106
408	20230612	143700	123155310	1672	1674	1674	1672	136
409	20230612	143600	122927657	1674	1674	1674	1674	0
410	20230612	143500	122927657	1674	1674	1674	1674	3
411	20230612	143400	122922635	1671	1671	1671	1671	0
412	20230612	143300	122922635	1671	1677	1677	1671	120
413	20230612	143200	122722094	1676	1676	1676	1676	1
414	20230612	143100	122720418	1672	1672	1672	1672	0
415	20230612	143000	122720418	1672	1672	1672	1672	0
416	20230612	142900	122720418	1672	1672	1672	1672	0
417	20230612	142800	122720418	1672	1673	1673	1672	868
418	20230612	142700	121268750	1674	1674	1674	1674	0
419	20230612	142600	121268750	1674	1675	1675	1674	63
420	20230612	142500	121163286	1678	1678	1678	1678	0
421	20230612	142400	121163286	1678	1678	1678	1678	0
422	20230612	142300	121163286	1678	1678	1678	1678	0
423	20230612	142200	121163286	1678	1678	1678	1678	0
424	20230612	142100	121163286	1678	1678	1678	1678	3
425	20230612	142000	121158252	1675	1676	1676	1674	64
426	20230612	141900	121051065	1678	1678	1678	1678	1
427	20230612	141800	121049387	1675	1676	1676	1675	37
428	20230612	141700	120987410	1678	1678	1678	1678	0
429	20230612	141600	120987410	1678	1678	1678	1678	0
430	20230612	141500	120987410	1678	1678	1678	1678	0
431	20230612	141400	120987410	1678	1678	1678	1678	0
432	20230612	141300	120987410	1678	1678	1678	1678	0
433	20230612	141200	120987410	1678	1678	1678	1678	299
434	20230612	141100	120485688	1676	1675	1676	1675	601
435	20230612	141000	119479012	1676	1677	1677	1676	155
436	20230612	140900	119219229	1678	1678	1678	1678	0
437	20230612	140800	119219229	1678	1678	1678	1678	0
438	20230612	140700	119219229	1678	1678	1678	1678	0
439	20230612	140600	119219229	1678	1678	1678	1678	0
440	20230612	140500	119219229	1678	1678	1678	1678	1
441	20230612	140400	119217551	1678	1675	1678	1675	4
442	20230612	140300	119210848	1675	1676	1678	1675	10
443	20230612	140200	119194094	1678	1678	1678	1678	0
444	20230612	140100	119194094	1678	1678	1678	1678	2
445	20230612	140000	119190738	1676	1676	1676	1676	0
446	20230612	135900	119190738	1676	1676	1676	1676	218
447	20230612	135800	118825370	1676	1676	1676	1676	2
448	20230612	135700	118822018	1677	1678	1678	1677	2
449	20230612	135600	118818663	1676	1676	1676	1676	1
450	20230612	135500	118816987	1675	1675	1675	1675	0
451	20230612	135400	118816987	1675	1675	1675	1675	0
452	20230612	135300	118816987	1675	1675	1675	1675	2
453	20230612	135200	118813637	1674	1675	1675	1674	765
454	20230612	135100	117532864	1676	1676	1676	1676	5
455	20230612	135000	117524484	1676	1676	1676	1676	174
456	20230612	134900	117232860	1676	1676	1676	1676	0
457	20230612	134800	117232860	1676	1676	1676	1676	29
458	20230612	134700	117184256	1677	1677	1677	1677	0
459	20230612	134600	117184256	1677	1677	1677	1677	0
460	20230612	134500	117184256	1677	1677	1677	1677	0
461	20230612	134400	117184256	1677	1677	1677	1677	0
462	20230612	134300	117184256	1677	1677	1677	1677	0
463	20230612	134200	117184256	1677	1677	1677	1677	1
464	20230612	134100	117182579	1677	1677	1677	1677	1
465	20230612	134000	117180902	1677	1677	1677	1677	0
466	20230612	133900	117180902	1677	1677	1677	1677	0
467	20230612	133800	117180902	1677	1677	1677	1677	0
468	20230612	133700	117180902	1677	1677	1677	1676	485
469	20230612	133600	116367757	1677	1677	1677	1677	20
470	20230612	133500	116334217	1678	1678	1678	1678	0
471	20230612	133400	116334217	1678	1678	1678	1678	117
472	20230612	133300	116137891	1678	1678	1678	1678	1
473	20230612	133200	116136213	1678	1678	1678	1678	0
474	20230612	133100	116136213	1678	1678	1678	1678	17
475	20230612	133000	116107687	1678	1678	1678	1678	369
476	20230612	132900	115488505	1678	1678	1678	1677	1021
477	20230612	132800	113776267	1678	1678	1678	1678	3
478	20230612	132700	113771233	1679	1679	1679	1679	3
479	20230612	132600	113766196	1679	1679	1679	1679	0
480	20230612	132500	113766196	1679	1679	1679	1679	0
481	20230612	132400	113766196	1679	1676	1679	1676	22
482	20230612	132300	113729318	1676	1677	1677	1676	181
483	20230612	132200	113425952	1676	1676	1676	1676	4
484	20230612	132100	113419248	1677	1677	1677	1677	0
485	20230612	132000	113419248	1677	1677	1677	1677	11
486	20230612	131900	113400801	1679	1679	1679	1679	1
487	20230612	131800	113399122	1676	1679	1679	1676	1026
488	20230612	131700	111679467	1676	1678	1678	1676	126
489	20230612	131600	111468041	1679	1679	1679	1679	500
490	20230612	131500	110628541	1677	1677	1677	1677	10
491	20230612	131400	110611771	1677	1677	1677	1677	0
492	20230612	131300	110611771	1677	1677	1677	1677	186
493	20230612	131200	110299849	1678	1679	1679	1678	183
494	20230612	131100	109992750	1679	1679	1679	1679	0
495	20230612	131000	109992750	1679	1680	1681	1678	77
496	20230612	130900	109863532	1683	1683	1683	1683	0
497	20230612	130800	109863532	1683	1683	1683	1683	1
498	20230612	130700	109861849	1678	1678	1678	1678	176
499	20230612	130600	109566521	1683	1681	1683	1681	4
500	20230612	130500	109559795	1682	1682	1683	1679	11
501	20230612	130400	109541297	1684	1684	1685	1683	780
502	20230612	130300	108228029	1684	1682	1684	1682	1343
503	20230612	130200	105968547	1682	1682	1682	1681	365
504	20230612	130100	105354867	1681	1680	1682	1680	800
505	20230612	130000	104010194	1680	1678	1680	1678	280
506	20230612	125900	103540116	1676	1679	1680	1676	202
507	20230612	125800	103200778	1679	1677	1679	1675	864
508	20230612	125700	101751120	1677	1664	1677	1661	6379
509	20230612	125600	91087645	1671	1671	1671	1671	0
510	20230612	125500	91087645	1671	1671	1671	1671	0
511	20230612	125400	91087645	1671	1670	1671	1670	115
512	20230612	125300	90895483	1663	1663	1663	1663	10
513	20230612	125200	90878853	1663	1663	1663	1663	0
514	20230612	125100	90878853	1663	1663	1663	1663	150
515	20230612	125000	90629403	1662	1663	1663	1662	50
516	20230612	124900	90546302	1661	1661	1661	1661	0
517	20230612	124800	90546302	1661	1661	1661	1661	0
518	20230612	124700	90546302	1661	1663	1663	1661	90
519	20230612	124600	90396809	1671	1671	1671	1671	0
520	20230612	124500	90396809	1671	1671	1671	1671	0
521	20230612	124400	90396809	1671	1671	1671	1671	0
522	20230612	124300	90396809	1671	1671	1671	1671	350
523	20230612	124200	89811959	1671	1671	1671	1671	0
524	20230612	124100	89811959	1671	1671	1671	1671	0
525	20230612	124000	89811959	1671	1671	1671	1671	0
526	20230612	123900	89811959	1671	1670	1671	1670	137
527	20230612	123800	89583132	1661	1661	1661	1661	0
528	20230612	123700	89583132	1661	1661	1661	1661	0
529	20230612	123600	89583132	1661	1661	1661	1661	0
530	20230612	123500	89583132	1661	1661	1661	1661	0
531	20230612	123400	89583132	1661	1662	1662	1661	31
532	20230612	123300	89531611	1663	1663	1663	1663	1
533	20230612	123200	89529948	1662	1662	1662	1662	0
534	20230612	123100	89529948	1662	1662	1662	1662	0
535	20230612	123000	89529948	1662	1662	1662	1662	0
536	20230612	122900	89529948	1662	1662	1662	1662	0
537	20230612	122800	89529948	1662	1662	1662	1662	0
538	20230612	122700	89529948	1662	1662	1662	1662	0
539	20230612	122600	89529948	1662	1662	1662	1662	0
540	20230612	122500	89529948	1662	1662	1662	1662	230
541	20230612	122400	89147688	1662	1662	1662	1662	0
542	20230612	122300	89147688	1662	1662	1662	1662	0
543	20230612	122200	89147688	1662	1662	1662	1662	0
544	20230612	122100	89147688	1662	1662	1662	1662	0
545	20230612	122000	89147688	1662	1662	1662	1662	0
546	20230612	121900	89147688	1662	1663	1663	1662	501
547	20230612	121800	88315021	1662	1662	1662	1662	0
548	20230612	121700	88315021	1662	1662	1662	1662	0
549	20230612	121600	88315021	1662	1662	1662	1662	0
550	20230612	121500	88315021	1662	1662	1662	1662	0
551	20230612	121400	88315021	1662	1662	1662	1662	0
552	20230612	121300	88315021	1662	1662	1662	1662	0
553	20230612	121200	88315021	1662	1662	1662	1661	111
554	20230612	121100	88130642	1663	1663	1663	1663	0
555	20230612	121000	88130642	1663	1663	1663	1663	0
556	20230612	120900	88130642	1663	1663	1663	1663	0
557	20230612	120800	88130642	1663	1663	1663	1663	0
558	20230612	120700	88130642	1663	1663	1663	1663	0
559	20230612	120600	88130642	1663	1663	1663	1663	2
560	20230612	120500	88127316	1663	1663	1663	1663	0
561	20230612	120400	88127316	1663	1664	1664	1663	136
562	20230612	120300	87901015	1665	1665	1665	1665	0
563	20230612	120200	87901015	1665	1665	1665	1665	1
564	20230612	120100	87899350	1667	1667	1667	1667	1
565	20230612	120000	87897683	1669	1668	1669	1668	119
566	20230612	115900	87699122	1662	1662	1662	1662	0
567	20230612	115800	87699122	1662	1662	1662	1662	0
568	20230612	115700	87699122	1662	1662	1662	1662	0
569	20230612	115600	87699122	1662	1662	1662	1662	0
570	20230612	115500	87699122	1662	1662	1662	1662	0
571	20230612	115400	87699122	1662	1662	1662	1662	0
572	20230612	115300	87699122	1662	1662	1662	1662	0
573	20230612	115200	87699122	1662	1662	1662	1662	0
574	20230612	115100	87699122	1662	1663	1663	1662	34
575	20230612	115000	87642589	1662	1662	1662	1662	1
576	20230612	114900	87640927	1660	1660	1660	1660	0
577	20230612	114800	87640927	1660	1661	1661	1660	699
578	20230612	114700	86480569	1662	1662	1662	1662	1140
579	20230612	114600	84585889	1661	1661	1661	1661	1084
580	20230612	114500	82785365	1661	1662	1662	1661	880
581	20230612	114400	81323684	1669	1669	1669	1669	1
582	20230612	114300	81322015	1666	1666	1666	1666	0
583	20230612	114200	81322015	1666	1667	1668	1661	367
584	20230612	114100	80712396	1668	1668	1668	1668	0
585	20230612	114000	80712396	1668	1668	1668	1668	40
586	20230612	113900	80645676	1669	1669	1669	1669	0
587	20230612	113800	80645676	1669	1668	1669	1668	50
588	20230612	113700	80562230	1669	1669	1669	1669	0
589	20230612	113600	80562230	1669	1667	1669	1667	127
590	20230612	113500	80350271	1663	1663	1663	1663	5
591	20230612	113400	80341956	1663	1663	1663	1663	5
592	20230612	113300	80333641	1663	1663	1663	1663	0
593	20230612	113200	80333641	1663	1663	1663	1663	0
594	20230612	113100	80333641	1663	1663	1663	1663	5
595	20230612	113000	80325326	1661	1663	1663	1661	469
596	20230612	112900	79546107	1664	1664	1664	1664	1
597	20230612	112800	79544443	1667	1667	1667	1667	0
598	20230612	112700	79544443	1667	1667	1667	1667	0
599	20230612	112600	79544443	1667	1667	1667	1667	1
600	20230612	112500	79542776	1663	1663	1663	1663	0
601	20230612	112400	79542776	1663	1663	1663	1663	1
602	20230612	112300	79541113	1667	1667	1667	1667	1
603	20230612	112200	79539446	1661	1661	1661	1661	0
604	20230612	112100	79539446	1661	1661	1661	1661	0
605	20230612	112000	79539446	1661	1663	1663	1661	1909
606	20230612	111900	76366709	1663	1663	1663	1663	0
607	20230612	111800	76366709	1663	1663	1663	1663	0
608	20230612	111700	76366709	1663	1663	1663	1663	0
609	20230612	111600	76366709	1663	1663	1663	1663	0
610	20230612	111500	76366709	1663	1663	1663	1663	0
611	20230612	111400	76366709	1663	1663	1663	1663	0
612	20230612	111300	76366709	1663	1663	1663	1663	0
613	20230612	111200	76366709	1663	1663	1663	1663	0
614	20230612	111100	76366709	1663	1662	1663	1662	1473
615	20230612	111000	73917338	1661	1661	1661	1661	10
616	20230612	110900	73900728	1661	1661	1661	1661	3
617	20230612	110800	73895745	1661	1661	1661	1661	0
618	20230612	110700	73895745	1661	1661	1661	1661	300
619	20230612	110600	73397445	1662	1665	1665	1662	408
620	20230612	110500	72719112	1666	1666	1666	1666	0
621	20230612	110400	72719112	1666	1667	1667	1666	115
622	20230612	110300	72527409	1665	1666	1667	1665	44
623	20230612	110200	72454070	1662	1662	1662	1662	150
624	20230612	110100	72204770	1667	1667	1667	1667	0
625	20230612	110000	72204770	1667	1667	1667	1667	0
626	20230612	105900	72204770	1667	1667	1667	1667	0
627	20230612	105800	72204770	1667	1662	1667	1662	6
628	20230612	105700	72194779	1667	1667	1667	1667	0
629	20230612	105600	72194779	1667	1667	1667	1667	0
630	20230612	105500	72194779	1667	1667	1667	1667	0
631	20230612	105400	72194779	1667	1667	1667	1667	0
632	20230612	105300	72194779	1667	1667	1667	1667	0
633	20230612	105200	72194779	1667	1667	1667	1667	3
634	20230612	105100	72189778	1661	1661	1661	1661	0
635	20230612	105000	72189778	1661	1661	1661	1661	220
636	20230612	104900	71824358	1661	1661	1661	1661	0
637	20230612	104800	71824358	1661	1669	1669	1661	502
638	20230612	104700	70989605	1669	1669	1669	1669	0
639	20230612	104600	70989605	1669	1669	1669	1669	1
640	20230612	104500	70987936	1663	1663	1663	1663	0
641	20230612	104400	70987936	1663	1663	1663	1663	0
642	20230612	104300	70987936	1663	1663	1663	1663	0
643	20230612	104200	70987936	1663	1668	1668	1663	187
644	20230612	104100	70676776	1667	1667	1667	1667	0
645	20230612	104000	70676776	1667	1667	1667	1667	0
646	20230612	103900	70676776	1667	1668	1668	1667	25
647	20230612	103800	70635077	1668	1668	1668	1668	27
648	20230612	103700	70590041	1668	1668	1668	1668	0
649	20230612	103600	70590041	1668	1668	1668	1668	0
650	20230612	103500	70590041	1668	1668	1668	1668	136
651	20230612	103400	70363193	1670	1670	1670	1670	0
652	20230612	103300	70363193	1670	1670	1670	1670	0
653	20230612	103200	70363193	1670	1670	1670	1670	2
654	20230612	103100	70359853	1670	1670	1670	1670	0
655	20230612	103000	70359853	1670	1670	1670	1670	1
656	20230612	102900	70358183	1670	1670	1670	1670	0
657	20230612	102800	70358183	1670	1670	1670	1670	0
658	20230612	102700	70358183	1670	1670	1670	1670	0
659	20230612	102600	70358183	1670	1670	1670	1670	0
660	20230612	102500	70358183	1670	1670	1670	1670	100
661	20230612	102400	70191183	1670	1670	1670	1670	26
662	20230612	102300	70147763	1670	1670	1670	1670	170
663	20230612	102200	69863863	1671	1671	1671	1671	1
664	20230612	102100	69862192	1672	1672	1672	1672	0
665	20230612	102000	69862192	1672	1672	1672	1672	115
666	20230612	101900	69669912	1672	1669	1672	1669	20
667	20230612	101800	69636478	1672	1672	1672	1672	0
668	20230612	101700	69636478	1672	1672	1672	1672	0
669	20230612	101600	69636478	1672	1672	1672	1672	0
670	20230612	101500	69636478	1672	1672	1672	1672	0
671	20230612	101400	69636478	1672	1672	1672	1672	0
672	20230612	101300	69636478	1672	1672	1672	1672	0
673	20230612	101200	69636478	1672	1672	1672	1672	0
674	20230612	101100	69636478	1672	1672	1672	1672	0
675	20230612	101000	69636478	1672	1672	1672	1672	1
676	20230612	100900	69634806	1671	1671	1671	1671	1
677	20230612	100800	69633135	1657	1669	1672	1657	10201
678	20230612	100700	52708329	1672	1671	1672	1671	2
679	20230612	100600	52704986	1671	1668	1671	1668	21
680	20230612	100500	52669955	1671	1671	1671	1671	0
681	20230612	100400	52669955	1671	1671	1671	1671	0
682	20230612	100300	52669955	1671	1669	1671	1668	102
683	20230612	100200	52499812	1672	1670	1672	1670	10
684	20230612	100100	52483107	1670	1670	1670	1670	0
685	20230612	100000	52483107	1670	1668	1670	1668	2
686	20230612	095900	52479769	1668	1668	1668	1668	233
687	20230612	095800	52091125	1668	1668	1668	1668	0
688	20230612	095700	52091125	1668	1668	1668	1668	11
689	20230612	095600	52072777	1666	1666	1666	1666	0
690	20230612	095500	52072777	1666	1666	1666	1666	0
691	20230612	095400	52072777	1666	1666	1666	1666	325
692	20230612	095300	51531327	1666	1666	1666	1666	20
693	20230612	095200	51498007	1666	1666	1666	1666	9
694	20230612	095100	51483013	1665	1665	1665	1665	4
695	20230612	095000	51476353	1661	1661	1661	1661	0
696	20230612	094900	51476353	1661	1661	1661	1661	0
697	20230612	094800	51476353	1661	1661	1661	1661	0
698	20230612	094700	51476353	1661	1661	1661	1661	120
699	20230612	094600	51277033	1661	1660	1661	1660	80
700	20230612	094500	51144155	1661	1664	1664	1661	324
701	20230612	094400	50605571	1664	1664	1664	1664	0
702	20230612	094300	50605571	1664	1665	1665	1664	10
703	20230612	094200	50588927	1666	1666	1666	1666	0
704	20230612	094100	50588927	1666	1666	1666	1666	10
705	20230612	094000	50572267	1666	1666	1666	1666	0
706	20230612	093900	50572267	1666	1666	1666	1666	3
707	20230612	093800	50567269	1665	1665	1665	1665	1
708	20230612	093700	50565604	1666	1666	1666	1666	110
709	20230612	093600	50382344	1661	1661	1661	1661	0
710	20230612	093500	50382344	1661	1666	1666	1661	1501
711	20230612	093400	47888532	1666	1666	1666	1666	1
712	20230612	093300	47886866	1666	1665	1666	1665	10
713	20230612	093200	47870208	1663	1663	1663	1663	46
714	20230612	093100	47793710	1666	1666	1666	1666	10
715	20230612	093000	47777050	1666	1666	1666	1666	0
716	20230612	092900	47777050	1666	1666	1666	1666	3
717	20230612	092800	47772052	1666	1666	1666	1666	0
718	20230612	092700	47772052	1666	1666	1666	1666	0
719	20230612	092600	47772052	1666	1665	1666	1665	19
720	20230612	092500	47740401	1664	1664	1664	1664	0
721	20230612	092400	47740401	1664	1664	1664	1664	76
722	20230612	092300	47613937	1666	1665	1666	1665	20
723	20230612	092200	47580619	1666	1665	1666	1665	12
724	20230612	092100	47560630	1666	1665	1666	1665	51
725	20230612	092000	47475667	1658	1658	1658	1658	57
726	20230612	091900	47381161	1666	1661	1666	1661	40
727	20230612	091800	47314696	1656	1656	1656	1656	0
728	20230612	091700	47314696	1656	1656	1656	1656	933
729	20230612	091600	45769648	1656	1658	1658	1655	4310
730	20230612	091500	38630185	1659	1661	1661	1659	2169
731	20230612	091400	35029895	1661	1665	1665	1661	1802
732	20230612	091300	32031471	1665	1664	1665	1660	5400
733	20230612	091200	23058699	1665	1668	1668	1665	2061
734	20230612	091100	19624647	1669	1671	1671	1669	548
735	20230612	091000	18710025	1669	1669	1669	1669	1757
736	20230612	090900	15777592	1669	1670	1672	1669	1231
737	20230612	090800	13722275	1672	1672	1672	1672	0
738	20230612	090700	13722275	1672	1672	1672	1672	2
739	20230612	090600	13718931	1673	1673	1673	1673	0
740	20230612	090500	13718931	1673	1673	1673	1673	3
741	20230612	090400	13713912	1673	1675	1675	1673	5608
742	20230612	090300	4320970	1674	1673	1674	1673	1019
743	20230612	090200	2615195	1674	1674	1674	1674	0
744	20230612	090100	2615195	1674	1673	1674	1673	100
745	20230612	090000	2447824	1670	1674	1674	1670	1463