KissMeData/177830/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195900	244158565	4485	4485	4485	4485	3366
3	20230612	195800	244158565	4485	4485	4485	4485	0
4	20230612	195700	244158565	4485	4485	4485	4485	0
5	20230612	195600	244158565	4485	4485	4485	4485	0
6	20230612	195500	244158565	4485	4485	4485	4485	0
7	20230612	195400	244158565	4485	4485	4485	4485	0
8	20230612	195300	244158565	4485	4485	4485	4485	0
9	20230612	195200	244158565	4485	4485	4485	4485	0
10	20230612	195100	244158565	4485	4485	4485	4485	0
11	20230612	195000	244158565	4485	4485	4485	4485	0
12	20230612	194900	244158565	4485	4485	4485	4485	0
13	20230612	194800	244158565	4485	4485	4485	4485	0
14	20230612	194700	244158565	4485	4485	4485	4485	0
15	20230612	194600	244158565	4485	4485	4485	4485	0
16	20230612	194500	244158565	4485	4485	4485	4485	0
17	20230612	194400	244158565	4485	4485	4485	4485	0
18	20230612	194300	244158565	4485	4485	4485	4485	0
19	20230612	194200	244158565	4485	4485	4485	4485	0
20	20230612	194100	244158565	4485	4485	4485	4485	0
21	20230612	194000	244158565	4485	4485	4485	4485	0
22	20230612	193900	244158565	4485	4485	4485	4485	0
23	20230612	193800	244158565	4485	4485	4485	4485	0
24	20230612	193700	244158565	4485	4485	4485	4485	0
25	20230612	193600	244158565	4485	4485	4485	4485	0
26	20230612	193500	244158565	4485	4485	4485	4485	0
27	20230612	193400	244158565	4485	4485	4485	4485	0
28	20230612	193300	244158565	4485	4485	4485	4485	0
29	20230612	193200	244158565	4485	4485	4485	4485	0
30	20230612	193100	244158565	4485	4485	4485	4485	0
31	20230612	193000	244158565	4485	4485	4485	4485	0
32	20230612	192900	244158565	4485	4485	4485	4485	3366
33	20230612	192800	244158565	4485	4485	4485	4485	0
34	20230612	192700	244158565	4485	4485	4485	4485	0
35	20230612	192600	244158565	4485	4485	4485	4485	0
36	20230612	192500	244158565	4485	4485	4485	4485	0
37	20230612	192400	244158565	4485	4485	4485	4485	0
38	20230612	192300	244158565	4485	4485	4485	4485	0
39	20230612	192200	244158565	4485	4485	4485	4485	0
40	20230612	192100	244158565	4485	4485	4485	4485	0
41	20230612	192000	244158565	4485	4485	4485	4485	0
42	20230612	191900	244158565	4485	4485	4485	4485	0
43	20230612	191800	244158565	4485	4485	4485	4485	0
44	20230612	191700	244158565	4485	4485	4485	4485	0
45	20230612	191600	244158565	4485	4485	4485	4485	0
46	20230612	191500	244158565	4485	4485	4485	4485	0
47	20230612	191400	244158565	4485	4485	4485	4485	0
48	20230612	191300	244158565	4485	4485	4485	4485	0
49	20230612	191200	244158565	4485	4485	4485	4485	0
50	20230612	191100	244158565	4485	4485	4485	4485	0
51	20230612	191000	244158565	4485	4485	4485	4485	0
52	20230612	190900	244158565	4485	4485	4485	4485	0
53	20230612	190800	244158565	4485	4485	4485	4485	0
54	20230612	190700	244158565	4485	4485	4485	4485	0
55	20230612	190600	244158565	4485	4485	4485	4485	0
56	20230612	190500	244158565	4485	4485	4485	4485	0
57	20230612	190400	244158565	4485	4485	4485	4485	0
58	20230612	190300	244158565	4485	4485	4485	4485	0
59	20230612	190200	244158565	4485	4485	4485	4485	0
60	20230612	190100	244158565	4485	4485	4485	4485	0
61	20230612	190000	244158565	4485	4485	4485	4485	0
62	20230612	185900	244158565	4485	4485	4485	4485	3366
63	20230612	185800	244158565	4485	4485	4485	4485	0
64	20230612	185700	244158565	4485	4485	4485	4485	0
65	20230612	185600	244158565	4485	4485	4485	4485	0
66	20230612	185500	244158565	4485	4485	4485	4485	0
67	20230612	185400	244158565	4485	4485	4485	4485	0
68	20230612	185300	244158565	4485	4485	4485	4485	0
69	20230612	185200	244158565	4485	4485	4485	4485	0
70	20230612	185100	244158565	4485	4485	4485	4485	0
71	20230612	185000	244158565	4485	4485	4485	4485	0
72	20230612	184900	244158565	4485	4485	4485	4485	0
73	20230612	184800	244158565	4485	4485	4485	4485	0
74	20230612	184700	244158565	4485	4485	4485	4485	0
75	20230612	184600	244158565	4485	4485	4485	4485	0
76	20230612	184500	244158565	4485	4485	4485	4485	0
77	20230612	184400	244158565	4485	4485	4485	4485	0
78	20230612	184300	244158565	4485	4485	4485	4485	0
79	20230612	184200	244158565	4485	4485	4485	4485	0
80	20230612	184100	244158565	4485	4485	4485	4485	0
81	20230612	184000	244158565	4485	4485	4485	4485	0
82	20230612	183900	244158565	4485	4485	4485	4485	0
83	20230612	183800	244158565	4485	4485	4485	4485	0
84	20230612	183700	244158565	4485	4485	4485	4485	0
85	20230612	183600	244158565	4485	4485	4485	4485	0
86	20230612	183500	244158565	4485	4485	4485	4485	0
87	20230612	183400	244158565	4485	4485	4485	4485	0
88	20230612	183300	244158565	4485	4485	4485	4485	0
89	20230612	183200	244158565	4485	4485	4485	4485	0
90	20230612	183100	244158565	4485	4485	4485	4485	0
91	20230612	183000	244158565	4485	4485	4485	4485	0
92	20230612	182900	244158565	4485	4485	4485	4485	3366
93	20230612	182800	244158565	4485	4485	4485	4485	0
94	20230612	182700	244158565	4485	4485	4485	4485	0
95	20230612	182600	244158565	4485	4485	4485	4485	0
96	20230612	182500	244158565	4485	4485	4485	4485	0
97	20230612	182400	244158565	4485	4485	4485	4485	0
98	20230612	182300	244158565	4485	4485	4485	4485	0
99	20230612	182200	244158565	4485	4485	4485	4485	0
100	20230612	182100	244158565	4485	4485	4485	4485	0
101	20230612	182000	244158565	4485	4485	4485	4485	0
102	20230612	181900	244158565	4485	4485	4485	4485	0
103	20230612	181800	244158565	4485	4485	4485	4485	0
104	20230612	181700	244158565	4485	4485	4485	4485	0
105	20230612	181600	244158565	4485	4485	4485	4485	0
106	20230612	181500	244158565	4485	4485	4485	4485	0
107	20230612	181400	244158565	4485	4485	4485	4485	0
108	20230612	181300	244158565	4485	4485	4485	4485	0
109	20230612	181200	244158565	4485	4485	4485	4485	0
110	20230612	181100	244158565	4485	4485	4485	4485	0
111	20230612	181000	244158565	4485	4485	4485	4485	0
112	20230612	180900	244158565	4485	4485	4485	4485	0
113	20230612	180800	244158565	4485	4485	4485	4485	0
114	20230612	180700	244158565	4485	4485	4485	4485	0
115	20230612	180600	244158565	4485	4485	4485	4485	0
116	20230612	180500	244158565	4485	4485	4485	4485	0
117	20230612	180400	244158565	4485	4485	4485	4485	0
118	20230612	180300	244158565	4485	4485	4485	4485	0
119	20230612	180200	244158565	4485	4485	4485	4485	0
120	20230612	180100	244158565	4485	4485	4485	4485	0
121	20230612	180000	244158565	4485	4485	4485	4485	0
122	20230612	175900	244158565	4485	4485	4485	4485	3366
123	20230612	175800	244158565	4485	4485	4485	4485	0
124	20230612	175700	244158565	4485	4485	4485	4485	0
125	20230612	175600	244158565	4485	4485	4485	4485	0
126	20230612	175500	244158565	4485	4485	4485	4485	0
127	20230612	175400	244158565	4485	4485	4485	4485	0
128	20230612	175300	244158565	4485	4485	4485	4485	0
129	20230612	175200	244158565	4485	4485	4485	4485	0
130	20230612	175100	244158565	4485	4485	4485	4485	0
131	20230612	175000	244158565	4485	4485	4485	4485	0
132	20230612	174900	244158565	4485	4485	4485	4485	0
133	20230612	174800	244158565	4485	4485	4485	4485	0
134	20230612	174700	244158565	4485	4485	4485	4485	0
135	20230612	174600	244158565	4485	4485	4485	4485	0
136	20230612	174500	244158565	4485	4485	4485	4485	0
137	20230612	174400	244158565	4485	4485	4485	4485	0
138	20230612	174300	244158565	4485	4485	4485	4485	0
139	20230612	174200	244158565	4485	4485	4485	4485	0
140	20230612	174100	244158565	4485	4485	4485	4485	0
141	20230612	174000	244158565	4485	4485	4485	4485	0
142	20230612	173900	244158565	4485	4485	4485	4485	0
143	20230612	173800	244158565	4485	4485	4485	4485	0
144	20230612	173700	244158565	4485	4485	4485	4485	0
145	20230612	173600	244158565	4485	4485	4485	4485	0
146	20230612	173500	244158565	4485	4485	4485	4485	0
147	20230612	173400	244158565	4485	4485	4485	4485	0
148	20230612	173300	244158565	4485	4485	4485	4485	0
149	20230612	173200	244158565	4485	4485	4485	4485	0
150	20230612	173100	244158565	4485	4485	4485	4485	0
151	20230612	173000	244158565	4485	4485	4485	4485	0
152	20230612	172900	244158565	4485	4485	4485	4485	3366
153	20230612	172800	244158565	4485	4485	4485	4485	0
154	20230612	172700	244158565	4485	4485	4485	4485	0
155	20230612	172600	244158565	4485	4485	4485	4485	0
156	20230612	172500	244158565	4485	4485	4485	4485	0
157	20230612	172400	244158565	4485	4485	4485	4485	0
158	20230612	172300	244158565	4485	4485	4485	4485	0
159	20230612	172200	244158565	4485	4485	4485	4485	0
160	20230612	172100	244158565	4485	4485	4485	4485	0
161	20230612	172000	244158565	4485	4485	4485	4485	0
162	20230612	171900	244158565	4485	4485	4485	4485	0
163	20230612	171800	244158565	4485	4485	4485	4485	0
164	20230612	171700	244158565	4485	4485	4485	4485	0
165	20230612	171600	244158565	4485	4485	4485	4485	0
166	20230612	171500	244158565	4485	4485	4485	4485	0
167	20230612	171400	244158565	4485	4485	4485	4485	0
168	20230612	171300	244158565	4485	4485	4485	4485	0
169	20230612	171200	244158565	4485	4485	4485	4485	0
170	20230612	171100	244158565	4485	4485	4485	4485	0
171	20230612	171000	244158565	4485	4485	4485	4485	0
172	20230612	170900	244158565	4485	4485	4485	4485	0
173	20230612	170800	244158565	4485	4485	4485	4485	0
174	20230612	170700	244158565	4485	4485	4485	4485	0
175	20230612	170600	244158565	4485	4485	4485	4485	0
176	20230612	170500	244158565	4485	4485	4485	4485	0
177	20230612	170400	244158565	4485	4485	4485	4485	0
178	20230612	170300	244158565	4485	4485	4485	4485	0
179	20230612	170200	244158565	4485	4485	4485	4485	0
180	20230612	170100	244158565	4485	4485	4485	4485	0
181	20230612	170000	244158565	4485	4485	4485	4485	0
182	20230612	165900	244158565	4485	4485	4485	4485	3366
183	20230612	165800	244158565	4485	4485	4485	4485	0
184	20230612	165700	244158565	4485	4485	4485	4485	0
185	20230612	165600	244158565	4485	4485	4485	4485	0
186	20230612	165500	244158565	4485	4485	4485	4485	0
187	20230612	165400	244158565	4485	4485	4485	4485	0
188	20230612	165300	244158565	4485	4485	4485	4485	0
189	20230612	165200	244158565	4485	4485	4485	4485	0
190	20230612	165100	244158565	4485	4485	4485	4485	0
191	20230612	165000	244158565	4485	4485	4485	4485	0
192	20230612	164900	244158565	4485	4485	4485	4485	0
193	20230612	164800	244158565	4485	4485	4485	4485	0
194	20230612	164700	244158565	4485	4485	4485	4485	0
195	20230612	164600	244158565	4485	4485	4485	4485	0
196	20230612	164500	244158565	4485	4485	4485	4485	0
197	20230612	164400	244158565	4485	4485	4485	4485	0
198	20230612	164300	244158565	4485	4485	4485	4485	0
199	20230612	164200	244158565	4485	4485	4485	4485	0
200	20230612	164100	244158565	4485	4485	4485	4485	0
201	20230612	164000	244158565	4485	4485	4485	4485	0
202	20230612	163900	244158565	4485	4485	4485	4485	0
203	20230612	163800	244158565	4485	4485	4485	4485	0
204	20230612	163700	244158565	4485	4485	4485	4485	0
205	20230612	163600	244158565	4485	4485	4485	4485	0
206	20230612	163500	244158565	4485	4485	4485	4485	0
207	20230612	163400	244158565	4485	4485	4485	4485	0
208	20230612	163300	244158565	4485	4485	4485	4485	0
209	20230612	163200	244158565	4485	4485	4485	4485	0
210	20230612	163100	244158565	4485	4485	4485	4485	0
211	20230612	163000	244158565	4485	4485	4485	4485	0
212	20230612	162900	244158565	4485	4485	4485	4485	3366
213	20230612	162800	244158565	4485	4485	4485	4485	0
214	20230612	162700	244158565	4485	4485	4485	4485	0
215	20230612	162600	244158565	4485	4485	4485	4485	0
216	20230612	162500	244158565	4485	4485	4485	4485	0
217	20230612	162400	244158565	4485	4485	4485	4485	0
218	20230612	162300	244158565	4485	4485	4485	4485	0
219	20230612	162200	244158565	4485	4485	4485	4485	0
220	20230612	162100	244158565	4485	4485	4485	4485	0
221	20230612	162000	244158565	4485	4485	4485	4485	0
222	20230612	161900	244158565	4485	4485	4485	4485	0
223	20230612	161800	244158565	4485	4485	4485	4485	0
224	20230612	161700	244158565	4485	4485	4485	4485	0
225	20230612	161600	244158565	4485	4485	4485	4485	0
226	20230612	161500	244158565	4485	4485	4485	4485	0
227	20230612	161400	244158565	4485	4485	4485	4485	0
228	20230612	161300	244158565	4485	4485	4485	4485	0
229	20230612	161200	244158565	4485	4485	4485	4485	0
230	20230612	161100	244158565	4485	4485	4485	4485	0
231	20230612	161000	244158565	4485	4485	4485	4485	0
232	20230612	160900	244158565	4485	4485	4485	4485	0
233	20230612	160800	244158565	4485	4485	4485	4485	0
234	20230612	160700	244158565	4485	4485	4485	4485	0
235	20230612	160600	244158565	4485	4485	4485	4485	0
236	20230612	160500	244158565	4485	4485	4485	4485	0
237	20230612	160400	244158565	4485	4485	4485	4485	0
238	20230612	160300	244158565	4485	4485	4485	4485	0
239	20230612	160200	244158565	4485	4485	4485	4485	0
240	20230612	160100	244158565	4485	4485	4485	4485	0
241	20230612	160000	244158565	4485	4485	4485	4485	0
242	20230612	155900	244158565	4485	4485	4485	4485	3366
243	20230612	155800	244158565	4485	4485	4485	4485	0
244	20230612	155700	244158565	4485	4485	4485	4485	0
245	20230612	155600	244158565	4485	4485	4485	4485	0
246	20230612	155500	244158565	4485	4485	4485	4485	0
247	20230612	155400	244158565	4485	4485	4485	4485	0
248	20230612	155300	244158565	4485	4485	4485	4485	0
249	20230612	155200	244158565	4485	4485	4485	4485	0
250	20230612	155100	244158565	4485	4485	4485	4485	0
251	20230612	155000	244158565	4485	4485	4485	4485	0
252	20230612	154900	244158565	4485	4485	4485	4485	0
253	20230612	154800	244158565	4485	4485	4485	4485	0
254	20230612	154700	244158565	4485	4485	4485	4485	0
255	20230612	154600	244158565	4485	4485	4485	4485	0
256	20230612	154500	244158565	4485	4485	4485	4485	0
257	20230612	154400	244158565	4485	4485	4485	4485	0
258	20230612	154300	244158565	4485	4485	4485	4485	0
259	20230612	154200	244158565	4485	4485	4485	4485	0
260	20230612	154100	244158565	4485	4485	4485	4485	0
261	20230612	154000	244158565	4485	4485	4485	4485	0
262	20230612	153900	244158565	4485	4485	4485	4485	0
263	20230612	153800	244158565	4485	4485	4485	4485	0
264	20230612	153700	244158565	4485	4485	4485	4485	0
265	20230612	153600	244158565	4485	4485	4485	4485	0
266	20230612	153500	244158565	4485	4485	4485	4485	0
267	20230612	153400	244158565	4485	4485	4485	4485	0
268	20230612	153300	244158565	4485	4485	4485	4485	0
269	20230612	153200	244158565	4485	4485	4485	4485	0
270	20230612	153100	244158565	4485	4485	4485	4485	0
271	20230612	153000	244158565	4485	4485	4485	4485	3366
272	20230612	152900	229062055	4485	4485	4485	4485	0
273	20230612	152800	229062055	4485	4485	4485	4485	0
274	20230612	152700	229062055	4485	4485	4485	4485	0
275	20230612	152600	229062055	4485	4485	4485	4485	0
276	20230612	152500	229062055	4485	4485	4485	4485	0
277	20230612	152400	229062055	4485	4485	4485	4485	0
278	20230612	152300	229062055	4485	4485	4485	4485	0
279	20230612	152200	229062055	4485	4485	4485	4485	0
280	20230612	152100	229062055	4485	4485	4485	4485	0
281	20230612	152000	229062055	4485	4485	4485	4485	0
282	20230612	151900	229062055	4485	4485	4485	4485	0
283	20230612	151800	229062055	4485	4485	4485	4485	0
284	20230612	151700	229062055	4485	4485	4485	4485	350
285	20230612	151600	227492305	4485	4485	4485	4485	0
286	20230612	151500	227492305	4485	4485	4485	4485	0
287	20230612	151400	227492305	4485	4485	4485	4485	0
288	20230612	151300	227492305	4485	4485	4485	4485	0
289	20230612	151200	227492305	4485	4485	4485	4485	0
290	20230612	151100	227492305	4485	4485	4485	4485	1
291	20230612	151000	227487820	4455	4455	4455	4455	19
292	20230612	150900	227403175	4460	4460	4460	4460	280
293	20230612	150800	226154375	4455	4485	4485	4455	253
294	20230612	150700	225027170	4485	4485	4485	4485	0
295	20230612	150600	225027170	4485	4485	4485	4485	1
296	20230612	150500	225022685	4455	4455	4455	4455	185
297	20230612	150400	224198510	4455	4455	4455	4455	36
298	20230612	150300	224038130	4450	4460	4460	4450	1016
299	20230612	150200	219507210	4485	4485	4485	4485	0
300	20230612	150100	219507210	4485	4485	4485	4485	0
301	20230612	150000	219507210	4485	4485	4485	4485	0
302	20230612	145900	219507210	4485	4485	4485	4485	0
303	20230612	145800	219507210	4485	4485	4485	4485	1
304	20230612	145700	219502725	4450	4465	4485	4450	9501
305	20230612	145600	177188410	4460	4460	4460	4460	0
306	20230612	145500	177188410	4460	4460	4460	4460	0
307	20230612	145400	177188410	4460	4480	4480	4460	774
308	20230612	145300	173721705	4485	4485	4485	4485	0
309	20230612	145200	173721705	4485	4485	4485	4485	0
310	20230612	145100	173721705	4485	4485	4485	4485	170
311	20230612	145000	172959255	4485	4485	4485	4485	0
312	20230612	144900	172959255	4485	4485	4485	4485	20
313	20230612	144800	172869555	4485	4485	4485	4485	100
314	20230612	144700	172421055	4480	4480	4480	4480	116
315	20230612	144600	171901375	4480	4480	4480	4480	0
316	20230612	144500	171901375	4480	4480	4480	4480	200
317	20230612	144400	171005375	4480	4480	4480	4480	1
318	20230612	144300	171000895	4475	4470	4475	4465	382
319	20230612	144200	169293745	4475	4475	4475	4475	340
320	20230612	144100	167772245	4480	4480	4480	4480	0
321	20230612	144000	167772245	4480	4480	4480	4480	0
322	20230612	143900	167772245	4480	4480	4480	4480	6
323	20230612	143800	167745365	4480	4480	4480	4480	0
324	20230612	143700	167745365	4480	4480	4480	4480	0
325	20230612	143600	167745365	4480	4480	4480	4480	0
326	20230612	143500	167745365	4480	4480	4480	4465	202
327	20230612	143400	166843405	4470	4470	4470	4470	5
328	20230612	143300	166821055	4470	4470	4470	4470	0
329	20230612	143200	166821055	4470	4470	4470	4470	2
330	20230612	143100	166812115	4465	4465	4465	4465	69
331	20230612	143000	166504030	4465	4465	4465	4465	1
332	20230612	142900	166499565	4485	4485	4485	4485	0
333	20230612	142800	166499565	4485	4485	4485	4485	0
334	20230612	142700	166499565	4485	4485	4485	4485	100
335	20230612	142600	166051065	4485	4485	4485	4485	1
336	20230612	142500	166046580	4460	4460	4460	4460	0
337	20230612	142400	166046580	4460	4460	4460	4460	100
338	20230612	142300	165600580	4485	4485	4485	4485	0
339	20230612	142200	165600580	4485	4485	4485	4485	0
340	20230612	142100	165600580	4485	4485	4485	4485	0
341	20230612	142000	165600580	4485	4485	4485	4485	0
342	20230612	141900	165600580	4485	4485	4485	4485	0
343	20230612	141800	165600580	4485	4480	4485	4455	4702
344	20230612	141700	144604005	4485	4480	4485	4480	21
345	20230612	141600	144509920	4485	4490	4490	4485	119
346	20230612	141500	143976200	4485	4485	4485	4485	0
347	20230612	141400	143976200	4485	4485	4485	4485	0
348	20230612	141300	143976200	4485	4485	4485	4485	0
349	20230612	141200	143976200	4485	4485	4485	4485	0
350	20230612	141100	143976200	4485	4485	4485	4485	0
351	20230612	141000	143976200	4485	4485	4485	4485	0
352	20230612	140900	143976200	4485	4485	4485	4485	0
353	20230612	140800	143976200	4485	4485	4485	4485	0
354	20230612	140700	143976200	4485	4485	4485	4485	0
355	20230612	140600	143976200	4485	4485	4485	4485	0
356	20230612	140500	143976200	4485	4485	4485	4485	0
357	20230612	140400	143976200	4485	4485	4485	4485	0
358	20230612	140300	143976200	4485	4485	4485	4485	0
359	20230612	140200	143976200	4485	4485	4485	4485	0
360	20230612	140100	143976200	4485	4485	4485	4485	19
361	20230612	140000	143890985	4485	4490	4490	4485	280
362	20230612	135900	142634435	4490	4490	4490	4490	1
363	20230612	135800	142629945	4490	4490	4490	4490	0
364	20230612	135700	142629945	4490	4490	4490	4490	0
365	20230612	135600	142629945	4490	4490	4490	4490	0
366	20230612	135500	142629945	4490	4490	4490	4490	0
367	20230612	135400	142629945	4490	4490	4490	4490	0
368	20230612	135300	142629945	4490	4490	4490	4490	0
369	20230612	135200	142629945	4490	4490	4490	4490	0
370	20230612	135100	142629945	4490	4490	4490	4490	0
371	20230612	135000	142629945	4490	4490	4490	4490	0
372	20230612	134900	142629945	4490	4490	4490	4490	0
373	20230612	134800	142629945	4490	4490	4490	4490	0
374	20230612	134700	142629945	4490	4490	4490	4490	0
375	20230612	134600	142629945	4490	4490	4490	4490	0
376	20230612	134500	142629945	4490	4490	4490	4490	80
377	20230612	134400	142270745	4490	4490	4490	4490	0
378	20230612	134300	142270745	4490	4490	4490	4490	0
379	20230612	134200	142270745	4490	4490	4490	4490	0
380	20230612	134100	142270745	4490	4490	4490	4490	0
381	20230612	134000	142270745	4490	4490	4490	4490	4
382	20230612	133900	142252785	4485	4485	4485	4485	0
383	20230612	133800	142252785	4485	4485	4485	4485	403
384	20230612	133700	140445330	4485	4485	4485	4485	438
385	20230612	133600	138480900	4485	4485	4485	4485	0
386	20230612	133500	138480900	4485	4485	4485	4485	0
387	20230612	133400	138480900	4485	4485	4485	4485	0
388	20230612	133300	138480900	4485	4485	4485	4485	0
389	20230612	133200	138480900	4485	4485	4485	4485	500
390	20230612	133100	136238400	4480	4480	4480	4480	220
391	20230612	133000	135252800	4480	4480	4480	4480	135
392	20230612	132900	134648000	4480	4480	4480	4480	850
393	20230612	132800	130840000	4485	4485	4485	4485	2
394	20230612	132700	130831030	4485	4485	4485	4485	854
395	20230612	132600	127000840	4485	4485	4485	4485	0
396	20230612	132500	127000840	4485	4485	4485	4485	5
397	20230612	132400	126978415	4490	4490	4490	4490	0
398	20230612	132300	126978415	4490	4490	4490	4490	50
399	20230612	132200	126753915	4490	4490	4490	4490	500
400	20230612	132100	124508915	4495	4495	4495	4495	1
401	20230612	132000	124504420	4485	4495	4495	4485	550
402	20230612	131900	122037170	4495	4495	4495	4495	0
403	20230612	131800	122037170	4495	4495	4495	4495	0
404	20230612	131700	122037170	4495	4495	4495	4495	0
405	20230612	131600	122037170	4495	4495	4495	4495	135
406	20230612	131500	121430345	4495	4495	4495	4495	10
407	20230612	131400	121385395	4485	4485	4485	4485	7
408	20230612	131300	121354000	4490	4490	4490	4490	195
409	20230612	131200	120478450	4490	4490	4490	4490	0
410	20230612	131100	120478450	4490	4490	4490	4490	0
411	20230612	131000	120478450	4490	4490	4490	4490	260
412	20230612	130900	119311050	4490	4490	4490	4490	0
413	20230612	130800	119311050	4490	4475	4490	4475	447
414	20230612	130700	117304035	4490	4490	4490	4490	0
415	20230612	130600	117304035	4490	4490	4490	4490	0
416	20230612	130500	117304035	4490	4490	4490	4490	0
417	20230612	130400	117304035	4490	4490	4490	4490	0
418	20230612	130300	117304035	4490	4490	4490	4490	0
419	20230612	130200	117304035	4490	4490	4490	4490	20
420	20230612	130100	117214235	4490	4490	4490	4490	0
421	20230612	130000	117214235	4490	4490	4490	4490	0
422	20230612	125900	117214235	4490	4490	4490	4490	0
423	20230612	125800	117214235	4490	4490	4490	4490	0
424	20230612	125700	117214235	4490	4490	4490	4490	1
425	20230612	125600	117209745	4475	4475	4475	4475	6
426	20230612	125500	117182895	4475	4475	4475	4475	0
427	20230612	125400	117182895	4475	4475	4475	4475	27
428	20230612	125300	117062070	4490	4490	4490	4490	2
429	20230612	125200	117053090	4475	4475	4475	4475	0
430	20230612	125100	117053090	4475	4475	4475	4475	100
431	20230612	125000	116605590	4485	4485	4485	4485	0
432	20230612	124900	116605590	4485	4485	4485	4485	0
433	20230612	124800	116605590	4485	4485	4485	4485	0
434	20230612	124700	116605590	4485	4485	4485	4485	0
435	20230612	124600	116605590	4485	4485	4485	4485	0
436	20230612	124500	116605590	4485	4485	4485	4485	0
437	20230612	124400	116605590	4485	4485	4485	4485	0
438	20230612	124300	116605590	4485	4485	4485	4485	185
439	20230612	124200	115775865	4485	4485	4485	4485	26
440	20230612	124100	115659255	4480	4480	4480	4480	0
441	20230612	124000	115659255	4480	4480	4480	4480	0
442	20230612	123900	115659255	4480	4480	4480	4480	0
443	20230612	123800	115659255	4480	4480	4480	4480	0
444	20230612	123700	115659255	4480	4480	4480	4480	0
445	20230612	123600	115659255	4480	4480	4480	4480	0
446	20230612	123500	115659255	4480	4480	4480	4480	0
447	20230612	123400	115659255	4480	4485	4485	4480	1024
448	20230612	123300	111067345	4485	4485	4485	4485	2
449	20230612	123200	111058375	4485	4485	4485	4485	0
450	20230612	123100	111058375	4485	4485	4485	4485	0
451	20230612	123000	111058375	4485	4485	4485	4485	0
452	20230612	122900	111058375	4485	4485	4485	4485	0
453	20230612	122800	111058375	4485	4485	4485	4485	0
454	20230612	122700	111058375	4485	4485	4485	4485	0
455	20230612	122600	111058375	4485	4485	4485	4485	0
456	20230612	122500	111058375	4485	4485	4485	4485	0
457	20230612	122400	111058375	4485	4485	4485	4485	50
458	20230612	122300	110834125	4485	4485	4485	4485	7
459	20230612	122200	110802730	4480	4480	4480	4480	0
460	20230612	122100	110802730	4480	4480	4480	4480	0
461	20230612	122000	110802730	4480	4480	4480	4480	0
462	20230612	121900	110802730	4480	4480	4480	4480	0
463	20230612	121800	110802730	4480	4475	4480	4475	2475
464	20230612	121700	99727025	4470	4470	4470	4470	0
465	20230612	121600	99727025	4470	4475	4475	4470	208
466	20230612	121500	98797005	4470	4470	4470	4470	0
467	20230612	121400	98797005	4470	4470	4470	4470	0
468	20230612	121300	98797005	4470	4470	4470	4470	7
469	20230612	121200	98765715	4470	4470	4470	4470	7
470	20230612	121100	98734425	4475	4475	4475	4475	0
471	20230612	121000	98734425	4475	4475	4475	4475	1489
472	20230612	120900	92071150	4480	4480	4480	4480	0
473	20230612	120800	92071150	4480	4480	4480	4480	0
474	20230612	120700	92071150	4480	4480	4480	4480	0
475	20230612	120600	92071150	4480	4480	4480	4480	0
476	20230612	120500	92071150	4480	4480	4480	4480	25
477	20230612	120400	91959150	4490	4490	4490	4490	0
478	20230612	120300	91959150	4490	4490	4490	4490	0
479	20230612	120200	91959150	4490	4490	4490	4490	0
480	20230612	120100	91959150	4490	4490	4490	4490	0
481	20230612	120000	91959150	4490	4490	4490	4490	0
482	20230612	115900	91959150	4490	4490	4490	4490	0
483	20230612	115800	91959150	4490	4490	4490	4490	500
484	20230612	115700	89714150	4490	4490	4490	4490	0
485	20230612	115600	89714150	4490	4490	4490	4490	0
486	20230612	115500	89714150	4490	4490	4490	4490	0
487	20230612	115400	89714150	4490	4490	4490	4490	0
488	20230612	115300	89714150	4490	4490	4490	4490	113
489	20230612	115200	89206780	4490	4490	4490	4490	0
490	20230612	115100	89206780	4490	4490	4490	4490	100
491	20230612	115000	88757780	4490	4490	4490	4490	0
492	20230612	114900	88757780	4490	4490	4490	4490	0
493	20230612	114800	88757780	4490	4490	4490	4490	0
494	20230612	114700	88757780	4490	4490	4490	4490	0
495	20230612	114600	88757780	4490	4490	4490	4490	0
496	20230612	114500	88757780	4490	4490	4490	4490	0
497	20230612	114400	88757780	4490	4490	4490	4490	0
498	20230612	114300	88757780	4490	4490	4490	4490	0
499	20230612	114200	88757780	4490	4490	4490	4490	0
500	20230612	114100	88757780	4490	4490	4490	4490	0
501	20230612	114000	88757780	4490	4490	4490	4490	0
502	20230612	113900	88757780	4490	4490	4490	4490	0
503	20230612	113800	88757780	4490	4490	4490	4490	0
504	20230612	113700	88757780	4490	4490	4490	4490	0
505	20230612	113600	88757780	4490	4490	4490	4490	5
506	20230612	113500	88735330	4490	4490	4490	4490	0
507	20230612	113400	88735330	4490	4490	4490	4490	0
508	20230612	113300	88735330	4490	4465	4490	4465	147
509	20230612	113200	88078925	4470	4485	4485	4470	1216
510	20230612	113100	82640395	4485	4485	4485	4485	30
511	20230612	113000	82505845	4485	4485	4485	4485	10
512	20230612	112900	82460995	4485	4485	4485	4485	10
513	20230612	112800	82416145	4490	4490	4490	4490	0
514	20230612	112700	82416145	4490	4475	4490	4475	41
515	20230612	112600	82232070	4485	4490	4490	4485	111
516	20230612	112500	81733685	4495	4495	4495	4495	0
517	20230612	112400	81733685	4495	4495	4495	4495	0
518	20230612	112300	81733685	4495	4495	4495	4495	0
519	20230612	112200	81733685	4495	4495	4495	4495	0
520	20230612	112100	81733685	4495	4495	4495	4495	1
521	20230612	112000	81729190	4465	4465	4465	4465	19
522	20230612	111900	81644355	4465	4470	4470	4465	169
523	20230612	111800	80889755	4490	4490	4490	4490	0
524	20230612	111700	80889755	4490	4490	4490	4490	0
525	20230612	111600	80889755	4490	4490	4490	4490	0
526	20230612	111500	80889755	4490	4490	4490	4490	1311
527	20230612	111400	75003365	4490	4490	4490	4490	1
528	20230612	111300	74998875	4490	4490	4490	4490	15
529	20230612	111200	74931525	4470	4470	4470	4470	0
530	20230612	111100	74931525	4470	4470	4470	4470	3
531	20230612	111000	74918115	4490	4490	4490	4490	111
532	20230612	110900	74419725	4465	4465	4465	4465	1
533	20230612	110800	74415260	4465	4465	4465	4465	200
534	20230612	110700	73522260	4490	4490	4490	4490	0
535	20230612	110600	73522260	4490	4490	4490	4490	0
536	20230612	110500	73522260	4490	4490	4490	4490	0
537	20230612	110400	73522260	4490	4490	4490	4490	0
538	20230612	110300	73522260	4490	4490	4490	4490	0
539	20230612	110200	73522260	4490	4490	4490	4490	203
540	20230612	110100	72610790	4490	4490	4490	4490	0
541	20230612	110000	72610790	4490	4490	4490	4490	40
542	20230612	105900	72431190	4490	4490	4490	4490	0
543	20230612	105800	72431190	4490	4490	4490	4490	0
544	20230612	105700	72431190	4490	4490	4490	4490	0
545	20230612	105600	72431190	4490	4490	4490	4490	0
546	20230612	105500	72431190	4490	4490	4490	4490	0
547	20230612	105400	72431190	4490	4490	4490	4490	0
548	20230612	105300	72431190	4490	4490	4490	4490	1
549	20230612	105200	72426700	4470	4470	4470	4470	300
550	20230612	105100	71085700	4470	4470	4470	4470	327
551	20230612	105000	69624010	4470	4470	4470	4470	0
552	20230612	104900	69624010	4470	4470	4470	4470	0
553	20230612	104800	69624010	4470	4470	4470	4470	0
554	20230612	104700	69624010	4470	4470	4470	4470	130
555	20230612	104600	69042910	4490	4475	4490	4470	1001
556	20230612	104500	64566880	4475	4475	4475	4475	0
557	20230612	104400	64566880	4475	4475	4475	4475	0
558	20230612	104300	64566880	4475	4475	4475	4475	0
559	20230612	104200	64566880	4475	4475	4475	4475	0
560	20230612	104100	64566880	4475	4475	4475	4475	0
561	20230612	104000	64566880	4475	4475	4475	4475	0
562	20230612	103900	64566880	4475	4475	4475	4475	0
563	20230612	103800	64566880	4475	4475	4475	4475	0
564	20230612	103700	64566880	4475	4475	4475	4475	0
565	20230612	103600	64566880	4475	4490	4490	4475	10
566	20230612	103500	64522115	4495	4495	4495	4495	0
567	20230612	103400	64522115	4495	4495	4495	4495	1
568	20230612	103300	64517620	4475	4475	4475	4475	0
569	20230612	103200	64517620	4475	4475	4475	4475	0
570	20230612	103100	64517620	4475	4475	4475	4475	671
571	20230612	103000	61514895	4490	4490	4490	4490	0
572	20230612	102900	61514895	4490	4490	4490	4490	500
573	20230612	102800	59269895	4490	4475	4490	4475	250
574	20230612	102700	58147800	4475	4485	4485	4475	202
575	20230612	102600	57243840	4475	4475	4475	4475	23
576	20230612	102500	57140915	4490	4490	4490	4490	0
577	20230612	102400	57140915	4490	4490	4490	4490	1
578	20230612	102300	57136425	4490	4490	4490	4490	0
579	20230612	102200	57136425	4490	4490	4490	4490	1
580	20230612	102100	57131935	4480	4480	4480	4480	0
581	20230612	102000	57131935	4480	4480	4480	4480	1
582	20230612	101900	57127455	4475	4475	4475	4470	215
583	20230612	101800	56166000	4470	4470	4470	4470	2
584	20230612	101700	56157060	4475	4475	4475	4475	0
585	20230612	101600	56157060	4475	4475	4475	4475	0
586	20230612	101500	56157060	4475	4475	4475	4475	1
587	20230612	101400	56152585	4470	4470	4475	4470	148
588	20230612	101300	55490520	4475	4475	4475	4475	0
589	20230612	101200	55490520	4475	4475	4475	4475	19
590	20230612	101100	55405495	4475	4475	4475	4475	0
591	20230612	101000	55405495	4475	4475	4475	4475	1209
592	20230612	100900	49995220	4475	4475	4475	4475	10
593	20230612	100800	49950470	4495	4495	4495	4495	0
594	20230612	100700	49950470	4495	4480	4495	4480	1300
595	20230612	100600	44119960	4480	4480	4480	4480	123
596	20230612	100500	43568920	4480	4480	4480	4480	10
597	20230612	100400	43524120	4485	4485	4485	4485	0
598	20230612	100300	43524120	4485	4485	4485	4485	0
599	20230612	100200	43524120	4485	4485	4485	4485	1100
600	20230612	100100	38590620	4485	4485	4485	4485	0
601	20230612	100000	38590620	4485	4480	4485	4480	23
602	20230612	095900	38487470	4485	4485	4485	4485	0
603	20230612	095800	38487470	4485	4485	4485	4485	0
604	20230612	095700	38487470	4485	4485	4485	4485	0
605	20230612	095600	38487470	4485	4485	4485	4485	0
606	20230612	095500	38487470	4485	4485	4485	4485	1
607	20230612	095400	38482985	4485	4485	4485	4485	0
608	20230612	095300	38482985	4485	4485	4485	4485	0
609	20230612	095200	38482985	4485	4485	4485	4485	0
610	20230612	095100	38482985	4485	4485	4485	4485	176
611	20230612	095000	37693625	4485	4485	4485	4485	64
612	20230612	094900	37406585	4485	4485	4485	4485	0
613	20230612	094800	37406585	4485	4490	4490	4485	311
614	20230612	094700	36011195	4490	4490	4490	4490	0
615	20230612	094600	36011195	4490	4495	4495	4490	55
616	20230612	094500	35764220	4495	4495	4495	4495	0
617	20230612	094400	35764220	4495	4495	4495	4495	0
618	20230612	094300	35764220	4495	4495	4495	4495	0
619	20230612	094200	35764220	4495	4495	4495	4495	0
620	20230612	094100	35764220	4495	4495	4495	4495	40
621	20230612	094000	35584420	4495	4495	4495	4495	14
622	20230612	093900	35521490	4495	4485	4495	4485	23
623	20230612	093800	35418290	4475	4485	4485	4475	1221
624	20230612	093700	29945825	4490	4490	4490	4490	3
625	20230612	093600	29932355	4490	4490	4490	4490	0
626	20230612	093500	29932355	4490	4490	4490	4490	69
627	20230612	093400	29622545	4500	4500	4500	4500	2
628	20230612	093300	29613545	4500	4500	4500	4500	0
629	20230612	093200	29613545	4500	4500	4500	4500	50
630	20230612	093100	29388545	4500	4500	4500	4500	300
631	20230612	093000	28038545	4495	4495	4500	4495	229
632	20230612	092900	27008190	4500	4500	4500	4500	0
633	20230612	092800	27008190	4500	4500	4500	4500	0
634	20230612	092700	27008190	4500	4500	4500	4500	0
635	20230612	092600	27008190	4500	4500	4500	4500	117
636	20230612	092500	26481690	4495	4495	4495	4495	288
637	20230612	092400	25187130	4500	4500	4500	4500	0
638	20230612	092300	25187130	4500	4500	4500	4500	0
639	20230612	092200	25187130	4500	4500	4500	4500	1
640	20230612	092100	25182630	4500	4495	4500	4495	158
641	20230612	092000	24471735	4495	4495	4495	4495	13
642	20230612	091900	24413300	4495	4495	4500	4495	122
643	20230612	091800	23864850	4495	4475	4495	4475	32
644	20230612	091700	23721190	4495	4495	4495	4495	0
645	20230612	091600	23721190	4495	4495	4500	4490	1180
646	20230612	091500	18413185	4480	4480	4480	4480	7
647	20230612	091400	18381825	4500	4495	4500	4495	60
648	20230612	091300	18112110	4485	4485	4485	4485	214
649	20230612	091200	17152320	4485	4485	4485	4485	1
650	20230612	091100	17147835	4465	4465	4465	4465	0
651	20230612	091000	17147835	4465	4465	4465	4465	629
652	20230612	090900	14339350	4470	4470	4470	4470	23
653	20230612	090800	14236540	4495	4470	4495	4470	317
654	20230612	090700	12819525	4475	4475	4495	4470	731
655	20230612	090600	9549530	4470	4475	4475	4470	500
656	20230612	090500	7313735	4480	4490	4490	4480	100
657	20230612	090400	6865235	4500	4500	4500	4500	0
658	20230612	090300	6865235	4500	4500	4500	4500	22
659	20230612	090200	6766235	4500	4500	4500	4500	597
660	20230612	090100	4079735	4500	4500	4500	4500	0
661	20230612	090000	4079735	4500	4490	4500	4485	909