KissMeData/432320/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190100	175384610	4650	4650	4650	4650	787
3	20230613	190000	175384610	4650	4650	4650	4650	0
4	20230613	185900	175384610	4650	4650	4650	4650	0
5	20230613	185800	175384610	4650	4650	4650	4650	0
6	20230613	185700	175384610	4650	4650	4650	4650	0
7	20230613	185600	175384610	4650	4650	4650	4650	0
8	20230613	185500	175384610	4650	4650	4650	4650	0
9	20230613	185400	175384610	4650	4650	4650	4650	0
10	20230613	185300	175384610	4650	4650	4650	4650	0
11	20230613	185200	175384610	4650	4650	4650	4650	0
12	20230613	185100	175384610	4650	4650	4650	4650	0
13	20230613	185000	175384610	4650	4650	4650	4650	0
14	20230613	184900	175384610	4650	4650	4650	4650	0
15	20230613	184800	175384610	4650	4650	4650	4650	0
16	20230613	184700	175384610	4650	4650	4650	4650	0
17	20230613	184600	175384610	4650	4650	4650	4650	0
18	20230613	184500	175384610	4650	4650	4650	4650	0
19	20230613	184400	175384610	4650	4650	4650	4650	0
20	20230613	184300	175384610	4650	4650	4650	4650	0
21	20230613	184200	175384610	4650	4650	4650	4650	0
22	20230613	184100	175384610	4650	4650	4650	4650	0
23	20230613	184000	175384610	4650	4650	4650	4650	0
24	20230613	183900	175384610	4650	4650	4650	4650	0
25	20230613	183800	175384610	4650	4650	4650	4650	0
26	20230613	183700	175384610	4650	4650	4650	4650	0
27	20230613	183600	175384610	4650	4650	4650	4650	0
28	20230613	183500	175384610	4650	4650	4650	4650	0
29	20230613	183400	175384610	4650	4650	4650	4650	0
30	20230613	183300	175384610	4650	4650	4650	4650	0
31	20230613	183200	175384610	4650	4650	4650	4650	0
32	20230613	183100	175384610	4650	4650	4650	4650	787
33	20230613	183000	175384610	4650	4650	4650	4650	0
34	20230613	182900	175384610	4650	4650	4650	4650	0
35	20230613	182800	175384610	4650	4650	4650	4650	0
36	20230613	182700	175384610	4650	4650	4650	4650	0
37	20230613	182600	175384610	4650	4650	4650	4650	0
38	20230613	182500	175384610	4650	4650	4650	4650	0
39	20230613	182400	175384610	4650	4650	4650	4650	0
40	20230613	182300	175384610	4650	4650	4650	4650	0
41	20230613	182200	175384610	4650	4650	4650	4650	0
42	20230613	182100	175384610	4650	4650	4650	4650	0
43	20230613	182000	175384610	4650	4650	4650	4650	0
44	20230613	181900	175384610	4650	4650	4650	4650	0
45	20230613	181800	175384610	4650	4650	4650	4650	0
46	20230613	181700	175384610	4650	4650	4650	4650	0
47	20230613	181600	175384610	4650	4650	4650	4650	0
48	20230613	181500	175384610	4650	4650	4650	4650	0
49	20230613	181400	175384610	4650	4650	4650	4650	0
50	20230613	181300	175384610	4650	4650	4650	4650	0
51	20230613	181200	175384610	4650	4650	4650	4650	0
52	20230613	181100	175384610	4650	4650	4650	4650	0
53	20230613	181000	175384610	4650	4650	4650	4650	0
54	20230613	180900	175384610	4650	4650	4650	4650	0
55	20230613	180800	175384610	4650	4650	4650	4650	0
56	20230613	180700	175384610	4650	4650	4650	4650	0
57	20230613	180600	175384610	4650	4650	4650	4650	0
58	20230613	180500	175384610	4650	4650	4650	4650	0
59	20230613	180400	175384610	4650	4650	4650	4650	0
60	20230613	180300	175384610	4650	4650	4650	4650	0
61	20230613	180200	175384610	4650	4650	4650	4650	0
62	20230613	180100	175384610	4650	4650	4650	4650	787
63	20230613	180000	175384610	4650	4650	4650	4650	0
64	20230613	175900	175384610	4650	4650	4650	4650	0
65	20230613	175800	175384610	4650	4650	4650	4650	0
66	20230613	175700	175384610	4650	4650	4650	4650	0
67	20230613	175600	175384610	4650	4650	4650	4650	0
68	20230613	175500	175384610	4650	4650	4650	4650	0
69	20230613	175400	175384610	4650	4650	4650	4650	0
70	20230613	175300	175384610	4650	4650	4650	4650	0
71	20230613	175200	175384610	4650	4650	4650	4650	0
72	20230613	175100	175384610	4650	4650	4650	4650	0
73	20230613	175000	175384610	4650	4650	4650	4650	0
74	20230613	174900	175384610	4650	4650	4650	4650	0
75	20230613	174800	175384610	4650	4650	4650	4650	0
76	20230613	174700	175384610	4650	4650	4650	4650	0
77	20230613	174600	175384610	4650	4650	4650	4650	0
78	20230613	174500	175384610	4650	4650	4650	4650	0
79	20230613	174400	175384610	4650	4650	4650	4650	0
80	20230613	174300	175384610	4650	4650	4650	4650	0
81	20230613	174200	175384610	4650	4650	4650	4650	0
82	20230613	174100	175384610	4650	4650	4650	4650	0
83	20230613	174000	175384610	4650	4650	4650	4650	0
84	20230613	173900	175384610	4650	4650	4650	4650	0
85	20230613	173800	175384610	4650	4650	4650	4650	0
86	20230613	173700	175384610	4650	4650	4650	4650	0
87	20230613	173600	175384610	4650	4650	4650	4650	0
88	20230613	173500	175384610	4650	4650	4650	4650	0
89	20230613	173400	175384610	4650	4650	4650	4650	0
90	20230613	173300	175384610	4650	4650	4650	4650	0
91	20230613	173200	175384610	4650	4650	4650	4650	0
92	20230613	173100	175384610	4650	4650	4650	4650	787
93	20230613	173000	175384610	4650	4650	4650	4650	0
94	20230613	172900	175384610	4650	4650	4650	4650	0
95	20230613	172800	175384610	4650	4650	4650	4650	0
96	20230613	172700	175384610	4650	4650	4650	4650	0
97	20230613	172600	175384610	4650	4650	4650	4650	0
98	20230613	172500	175384610	4650	4650	4650	4650	0
99	20230613	172400	175384610	4650	4650	4650	4650	0
100	20230613	172300	175384610	4650	4650	4650	4650	0
101	20230613	172200	175384610	4650	4650	4650	4650	0
102	20230613	172100	175384610	4650	4650	4650	4650	0
103	20230613	172000	175384610	4650	4650	4650	4650	0
104	20230613	171900	175384610	4650	4650	4650	4650	0
105	20230613	171800	175384610	4650	4650	4650	4650	0
106	20230613	171700	175384610	4650	4650	4650	4650	0
107	20230613	171600	175384610	4650	4650	4650	4650	0
108	20230613	171500	175384610	4650	4650	4650	4650	0
109	20230613	171400	175384610	4650	4650	4650	4650	0
110	20230613	171300	175384610	4650	4650	4650	4650	0
111	20230613	171200	175384610	4650	4650	4650	4650	0
112	20230613	171100	175384610	4650	4650	4650	4650	0
113	20230613	171000	175384610	4650	4650	4650	4650	0
114	20230613	170900	175384610	4650	4650	4650	4650	0
115	20230613	170800	175384610	4650	4650	4650	4650	0
116	20230613	170700	175384610	4650	4650	4650	4650	0
117	20230613	170600	175384610	4650	4650	4650	4650	0
118	20230613	170500	175384610	4650	4650	4650	4650	0
119	20230613	170400	175384610	4650	4650	4650	4650	0
120	20230613	170300	175384610	4650	4650	4650	4650	0
121	20230613	170200	175384610	4650	4650	4650	4650	0
122	20230613	170100	175384610	4650	4650	4650	4650	787
123	20230613	170000	175384610	4650	4650	4650	4650	0
124	20230613	165900	175384610	4650	4650	4650	4650	0
125	20230613	165800	175384610	4650	4650	4650	4650	0
126	20230613	165700	175384610	4650	4650	4650	4650	0
127	20230613	165600	175384610	4650	4650	4650	4650	0
128	20230613	165500	175384610	4650	4650	4650	4650	0
129	20230613	165400	175384610	4650	4650	4650	4650	0
130	20230613	165300	175384610	4650	4650	4650	4650	0
131	20230613	165200	175384610	4650	4650	4650	4650	0
132	20230613	165100	175384610	4650	4650	4650	4650	0
133	20230613	165000	175384610	4650	4650	4650	4650	0
134	20230613	164900	175384610	4650	4650	4650	4650	0
135	20230613	164800	175384610	4650	4650	4650	4650	0
136	20230613	164700	175384610	4650	4650	4650	4650	0
137	20230613	164600	175384610	4650	4650	4650	4650	0
138	20230613	164500	175384610	4650	4650	4650	4650	0
139	20230613	164400	175384610	4650	4650	4650	4650	0
140	20230613	164300	175384610	4650	4650	4650	4650	0
141	20230613	164200	175384610	4650	4650	4650	4650	0
142	20230613	164100	175384610	4650	4650	4650	4650	0
143	20230613	164000	175384610	4650	4650	4650	4650	0
144	20230613	163900	175384610	4650	4650	4650	4650	0
145	20230613	163800	175384610	4650	4650	4650	4650	0
146	20230613	163700	175384610	4650	4650	4650	4650	0
147	20230613	163600	175384610	4650	4650	4650	4650	0
148	20230613	163500	175384610	4650	4650	4650	4650	0
149	20230613	163400	175384610	4650	4650	4650	4650	0
150	20230613	163300	175384610	4650	4650	4650	4650	0
151	20230613	163200	175384610	4650	4650	4650	4650	0
152	20230613	163100	175384610	4650	4650	4650	4650	787
153	20230613	163000	175384610	4650	4650	4650	4650	0
154	20230613	162900	175384610	4650	4650	4650	4650	0
155	20230613	162800	175384610	4650	4650	4650	4650	0
156	20230613	162700	175384610	4650	4650	4650	4650	0
157	20230613	162600	175384610	4650	4650	4650	4650	0
158	20230613	162500	175384610	4650	4650	4650	4650	0
159	20230613	162400	175384610	4650	4650	4650	4650	0
160	20230613	162300	175384610	4650	4650	4650	4650	0
161	20230613	162200	175384610	4650	4650	4650	4650	0
162	20230613	162100	175384610	4650	4650	4650	4650	0
163	20230613	162000	175384610	4650	4650	4650	4650	0
164	20230613	161900	175384610	4650	4650	4650	4650	0
165	20230613	161800	175384610	4650	4650	4650	4650	0
166	20230613	161700	175384610	4650	4650	4650	4650	0
167	20230613	161600	175384610	4650	4650	4650	4650	0
168	20230613	161500	175384610	4650	4650	4650	4650	0
169	20230613	161400	175384610	4650	4650	4650	4650	0
170	20230613	161300	175384610	4650	4650	4650	4650	0
171	20230613	161200	175384610	4650	4650	4650	4650	0
172	20230613	161100	175384610	4650	4650	4650	4650	0
173	20230613	161000	175384610	4650	4650	4650	4650	0
174	20230613	160900	175384610	4650	4650	4650	4650	0
175	20230613	160800	175384610	4650	4650	4650	4650	0
176	20230613	160700	175384610	4650	4650	4650	4650	0
177	20230613	160600	175384610	4650	4650	4650	4650	0
178	20230613	160500	175384610	4650	4650	4650	4650	0
179	20230613	160400	175384610	4650	4650	4650	4650	0
180	20230613	160300	175384610	4650	4650	4650	4650	0
181	20230613	160200	175384610	4650	4650	4650	4650	0
182	20230613	160100	175384610	4650	4650	4650	4650	787
183	20230613	160000	175384610	4650	4650	4650	4650	0
184	20230613	155900	175384610	4650	4650	4650	4650	0
185	20230613	155800	175384610	4650	4650	4650	4650	0
186	20230613	155700	175384610	4650	4650	4650	4650	0
187	20230613	155600	175384610	4650	4650	4650	4650	0
188	20230613	155500	175384610	4650	4650	4650	4650	0
189	20230613	155400	175384610	4650	4650	4650	4650	0
190	20230613	155300	175384610	4650	4650	4650	4650	0
191	20230613	155200	175384610	4650	4650	4650	4650	0
192	20230613	155100	175384610	4650	4650	4650	4650	0
193	20230613	155000	175384610	4650	4650	4650	4650	0
194	20230613	154900	175384610	4650	4650	4650	4650	0
195	20230613	154800	175384610	4650	4650	4650	4650	0
196	20230613	154700	175384610	4650	4650	4650	4650	0
197	20230613	154600	175384610	4650	4650	4650	4650	0
198	20230613	154500	175384610	4650	4650	4650	4650	0
199	20230613	154400	175384610	4650	4650	4650	4650	0
200	20230613	154300	175384610	4650	4650	4650	4650	0
201	20230613	154200	175384610	4650	4650	4650	4650	0
202	20230613	154100	175384610	4650	4650	4650	4650	0
203	20230613	154000	175384610	4650	4650	4650	4650	0
204	20230613	153900	175384610	4650	4650	4650	4650	0
205	20230613	153800	175384610	4650	4650	4650	4650	0
206	20230613	153700	175384610	4650	4650	4650	4650	0
207	20230613	153600	175384610	4650	4650	4650	4650	0
208	20230613	153500	175384610	4650	4650	4650	4650	0
209	20230613	153400	175384610	4650	4650	4650	4650	0
210	20230613	153300	175384610	4650	4650	4650	4650	0
211	20230613	153200	175384610	4650	4650	4650	4650	0
212	20230613	153100	175384610	4650	4650	4650	4650	787
213	20230613	153000	175384610	4650	4650	4650	4650	787
214	20230613	152900	171725060	4635	4635	4635	4635	0
215	20230613	152800	171725060	4635	4635	4635	4635	0
216	20230613	152700	171725060	4635	4635	4635	4635	0
217	20230613	152600	171725060	4635	4635	4635	4635	0
218	20230613	152500	171725060	4635	4635	4635	4635	0
219	20230613	152400	171725060	4635	4635	4635	4635	0
220	20230613	152300	171725060	4635	4635	4635	4635	0
221	20230613	152200	171725060	4635	4635	4635	4635	0
222	20230613	152100	171725060	4635	4635	4635	4635	0
223	20230613	152000	171725060	4635	4635	4635	4635	0
224	20230613	151900	171725060	4635	4635	4635	4635	0
225	20230613	151800	171725060	4635	4640	4645	4635	93
226	20230613	151700	171293510	4645	4640	4645	4635	51
227	20230613	151600	171056760	4645	4640	4645	4640	799
228	20230613	151500	167345545	4640	4645	4645	4640	59
229	20230613	151400	167071690	4645	4640	4645	4640	48
230	20230613	151300	166848830	4645	4640	4645	4640	39
231	20230613	151200	166667775	4645	4640	4645	4640	48
232	20230613	151100	166444915	4645	4645	4645	4645	98
233	20230613	151000	165989705	4640	4645	4645	4640	76
234	20230613	150900	165636920	4645	4640	4645	4640	67
235	20230613	150800	165325940	4645	4645	4645	4640	153
236	20230613	150700	164615490	4645	4640	4645	4640	49
237	20230613	150600	164387985	4645	4640	4645	4640	40
238	20230613	150500	164202285	4640	4640	4645	4640	55
239	20230613	150400	163946935	4645	4645	4645	4640	118
240	20230613	150300	163398925	4645	4645	4645	4645	29
241	20230613	150200	163264220	4645	4640	4645	4640	87
242	20230613	150100	162860445	4645	4645	4645	4645	98
243	20230613	150000	162405235	4645	4640	4645	4640	98
244	20230613	145900	161950385	4645	4645	4645	4645	20
245	20230613	145800	161857485	4645	4640	4645	4640	46
246	20230613	145700	161643915	4640	4645	4645	4640	418
247	20230613	145600	159703910	4640	4645	4645	4640	47
248	20230613	145500	159485695	4645	4640	4645	4640	40
249	20230613	145400	159299995	4645	4645	4645	4640	146
250	20230613	145300	158621925	4640	4640	4640	4640	47
251	20230613	145200	158403845	4640	4645	4645	4640	66
252	20230613	145100	158097510	4645	4640	4645	4640	45
253	20230613	145000	157888585	4645	4645	4645	4640	127
254	20230613	144900	157298815	4645	4645	4645	4645	29
255	20230613	144800	157164110	4645	4640	4645	4640	60
256	20230613	144700	156885610	4645	4645	4645	4645	123
257	20230613	144600	156314275	4640	4640	4640	4640	67
258	20230613	144500	156003395	4645	4640	4645	4640	47
259	20230613	144400	155785215	4645	4640	4645	4640	49
260	20230613	144300	155557710	4640	4645	4645	4640	39
261	20230613	144200	155376655	4645	4645	4645	4640	125
262	20230613	144100	154796130	4645	4640	4645	4640	40
263	20230613	144000	154610430	4645	4640	4645	4640	146
264	20230613	143900	153932360	4640	4640	4640	4640	47
265	20230613	143800	153714280	4645	4645	4645	4645	48
266	20230613	143700	153491320	4640	4640	4640	4640	67
267	20230613	143600	153180440	4645	4640	4645	4640	40
268	20230613	143500	152994740	4645	4645	4645	4645	104
269	20230613	143400	152511660	4645	4640	4645	4640	60
270	20230613	143300	152233160	4645	4645	4645	4645	135
271	20230613	143200	151606085	4640	4640	4640	4640	20
272	20230613	143100	151513285	4640	4650	4650	4640	199
273	20230613	143000	150588905	4645	4645	4645	4635	465
274	20230613	142900	148432160	4645	4645	4650	4645	67
275	20230613	142800	148120845	4650	4650	4650	4645	141
276	20230613	142700	147465295	4645	4645	4645	4645	20
277	20230613	142600	147372395	4650	4645	4650	4645	158
278	20230613	142500	146637845	4645	4645	4645	4645	20
279	20230613	142400	146544945	4650	4650	4650	4650	47
280	20230613	142300	146326395	4645	4645	4645	4645	248
281	20230613	142200	145174435	4650	4650	4650	4645	91
282	20230613	142100	144751520	4645	4650	4650	4635	856
283	20230613	142000	140777975	4645	4645	4645	4645	40
284	20230613	141900	140592175	4650	4650	4650	4650	124
285	20230613	141800	140015575	4645	4645	4645	4645	20
286	20230613	141700	139922675	4650	4645	4650	4645	68
287	20230613	141600	139606575	4645	4645	4645	4645	20
288	20230613	141500	139513675	4645	4645	4650	4645	291
289	20230613	141400	138161760	4645	4650	4650	4645	246
290	20230613	141300	137018600	4645	4645	4645	4645	20
291	20230613	141200	136925700	4650	4650	4650	4650	123
292	20230613	141100	136353750	4645	4645	4645	4645	20
293	20230613	141000	136260850	4645	4645	4645	4645	250
294	20230613	140900	135099600	4640	4640	4640	4640	40
295	20230613	140800	134914000	4645	4640	4645	4640	94
296	20230613	140700	134477610	4645	4640	4645	4640	119
297	20230613	140600	133924955	4640	4645	4645	4640	50
298	20230613	140500	133692840	4640	4645	4645	4640	118
299	20230613	140400	133144830	4640	4640	4640	4640	20
300	20230613	140300	133052030	4645	4640	4645	4640	114
301	20230613	140200	132522835	4640	4640	4640	4640	20
302	20230613	140100	132430035	4645	4645	4645	4640	67
303	20230613	140000	132118920	4645	4640	4645	4640	145
304	20230613	135900	131445630	4640	4645	4645	4640	72
305	20230613	135800	131111425	4645	4645	4645	4645	98
306	20230613	135700	130656215	4640	4640	4640	4640	40
307	20230613	135600	130470615	4645	4645	4645	4645	47
308	20230613	135500	130252300	4640	4640	4640	4640	40
309	20230613	135400	130066700	4645	4640	4645	4640	67
310	20230613	135300	129755585	4645	4650	4650	4645	448
311	20230613	135200	127674135	4645	4650	4650	4645	75
312	20230613	135100	127325620	4645	4650	4650	4645	145
313	20230613	135000	126651605	4645	4645	4645	4645	20
314	20230613	134900	126558705	4650	4645	4650	4645	69
315	20230613	134800	126237955	4645	4645	4645	4645	20
316	20230613	134700	126145055	4650	4645	4650	4645	67
317	20230613	134600	125833605	4645	4650	4650	4645	40
318	20230613	134500	125647705	4650	4645	4650	4645	152
319	20230613	134400	124941140	4650	4650	4650	4650	98
320	20230613	134300	124485440	4645	4650	4650	4645	95
321	20230613	134200	124044025	4650	4650	4650	4650	20
322	20230613	134100	123951025	4645	4645	4645	4645	40
323	20230613	134000	123765225	4650	4645	4650	4645	66
324	20230613	133900	123458425	4650	4645	4650	4645	39
325	20230613	133800	123277175	4650	4645	4650	4645	302
326	20230613	133700	121873870	4645	4645	4645	4640	375
327	20230613	133600	120132130	4640	4640	4645	4640	71
328	20230613	133500	119802570	4645	4640	4645	4640	40
329	20230613	133400	119616870	4640	4640	4640	4640	20
330	20230613	133300	119524070	4645	4640	4645	4640	63
331	20230613	133200	119231535	4645	4645	4645	4640	140
332	20230613	133100	118581335	4645	4640	4645	4640	122
333	20230613	133000	118014745	4645	4645	4645	4645	20
334	20230613	132900	117921845	4645	4645	4645	4640	130
335	20230613	132800	117318130	4645	4645	4645	4640	50
336	20230613	132700	117086015	4645	4645	4645	4645	28
337	20230613	132600	116955955	4645	4645	4645	4645	20
338	20230613	132500	116863055	4645	4645	4645	4645	20
339	20230613	132400	116770155	4645	4645	4645	4645	104
340	20230613	132300	116287075	4645	4645	4645	4645	19
341	20230613	132200	116198820	4645	4645	4645	4645	103
342	20230613	132100	115720385	4645	4640	4645	4640	47
343	20230613	132000	115502205	4640	4645	4645	4640	173
344	20230613	131900	114699260	4645	4645	4645	4645	0
345	20230613	131800	114699260	4645	4645	4645	4645	20
346	20230613	131700	114606360	4645	4645	4645	4645	102
347	20230613	131600	114132570	4645	4645	4645	4645	20
348	20230613	131500	114039670	4645	4640	4645	4640	518
349	20230613	131400	111635640	4640	4640	4645	4640	146
350	20230613	131300	110958105	4645	4645	4645	4640	72
351	20230613	131200	110623800	4645	4645	4645	4645	0
352	20230613	131100	110623800	4645	4645	4645	4645	44
353	20230613	131000	110419420	4645	4645	4645	4645	79
354	20230613	130900	110052465	4645	4645	4645	4645	19
355	20230613	130800	109964210	4645	4645	4645	4645	104
356	20230613	130700	109481130	4645	4645	4645	4645	20
357	20230613	130600	109388230	4640	4645	4645	4640	74
358	20230613	130500	109044635	4640	4640	4645	4640	74
359	20230613	130400	108701250	4645	4645	4645	4645	43
360	20230613	130300	108501515	4645	4645	4645	4645	79
361	20230613	130200	108134560	4645	4645	4645	4645	20
362	20230613	130100	108041660	4645	4645	4645	4645	103
363	20230613	130000	107563225	4645	4645	4645	4645	30
364	20230613	125900	107423875	4645	4640	4645	4640	243
365	20230613	125800	106296140	4640	4640	4640	4640	28
366	20230613	125700	106166220	4640	4645	4645	4640	73
367	20230613	125600	105827270	4645	4645	4645	4645	79
368	20230613	125500	105460315	4645	4645	4645	4645	55
369	20230613	125400	105204840	4645	4645	4645	4645	78
370	20230613	125300	104842530	4645	4645	4645	4645	19
371	20230613	125200	104754275	4645	4645	4645	4645	46
372	20230613	125100	104540605	4640	4640	4640	4640	27
373	20230613	125000	104415325	4645	4640	4645	4640	72
374	20230613	124900	104081020	4645	4645	4645	4645	187
375	20230613	124800	103212405	4645	4645	4645	4645	45
376	20230613	124700	103003380	4645	4645	4645	4645	79
377	20230613	124600	102636425	4645	4640	4645	4640	21
378	20230613	124500	102538885	4645	4645	4645	4640	64
379	20230613	124400	102241715	4645	4645	4645	4645	0
380	20230613	124300	102241715	4645	4640	4645	4640	73
381	20230613	124200	101902770	4640	4640	4640	4640	27
382	20230613	124100	101777490	4645	4645	4645	4645	125
383	20230613	124000	101196865	4645	4645	4645	4645	78
384	20230613	123900	100834555	4645	4645	4645	4645	44
385	20230613	123800	100630175	4645	4645	4645	4645	20
386	20230613	123700	100537275	4645	4645	4645	4645	0
387	20230613	123600	100537275	4645	4645	4645	4645	47
388	20230613	123500	100318960	4640	4640	4640	4640	27
389	20230613	123400	100193680	4640	4645	4645	4640	173
390	20230613	123300	99390230	4645	4645	4645	4645	79
391	20230613	123200	99023275	4645	4645	4645	4645	44
392	20230613	123100	98818895	4640	4645	4645	4640	100
393	20230613	123000	98354795	4640	4645	4645	4640	110
394	20230613	122900	97843895	4645	4640	4645	4640	396
395	20230613	122800	96006225	4640	4640	4640	4640	27
396	20230613	122700	95880945	4645	4640	4645	4640	152
397	20230613	122600	95175045	4645	4645	4645	4645	79
398	20230613	122500	94808090	4645	4645	4645	4645	48
399	20230613	122400	94585130	4645	4645	4645	4645	19
400	20230613	122300	94496875	4645	4645	4645	4645	0
401	20230613	122200	94496875	4645	4645	4645	4645	47
402	20230613	122100	94278560	4645	4645	4645	4645	0
403	20230613	122000	94278560	4645	4640	4645	4640	129
404	20230613	121900	93679380	4640	4645	4645	4640	132
405	20230613	121800	93066510	4645	4645	4645	4645	45
406	20230613	121700	92857485	4645	4645	4645	4645	20
407	20230613	121600	92764585	4645	4645	4645	4645	25
408	20230613	121500	92648460	4645	4645	4645	4645	219
409	20230613	121400	91631205	4645	4645	4645	4645	0
410	20230613	121300	91631205	4645	4645	4645	4645	122
411	20230613	121200	91064515	4640	4645	4645	4640	127
412	20230613	121100	90474740	4640	4645	4645	4640	50
413	20230613	121000	90242625	4645	4645	4645	4645	20
414	20230613	120900	90149725	4645	4645	4645	4645	28
415	20230613	120800	90019665	4645	4645	4645	4645	20
416	20230613	120700	89926765	4645	4645	4645	4645	0
417	20230613	120600	89926765	4645	4645	4645	4645	122
418	20230613	120500	89360075	4645	4645	4645	4645	98
419	20230613	120400	88904865	4645	4640	4645	4640	81
420	20230613	120300	88528890	4645	4645	4645	4645	20
421	20230613	120200	88435990	4645	4645	4645	4645	29
422	20230613	120100	88301285	4645	4645	4645	4645	20
423	20230613	120000	88208385	4645	4645	4645	4645	28
424	20230613	115900	88078325	4645	4645	4645	4645	98
425	20230613	115800	87623115	4645	4645	4645	4645	98
426	20230613	115700	87167905	4645	4640	4645	4640	74
427	20230613	115600	86824410	4640	4645	4645	4640	74
428	20230613	115500	86480950	4645	4640	4645	4640	120
429	20230613	115400	85924020	4645	4645	4645	4645	19
430	20230613	115300	85835765	4640	4645	4645	4640	35
431	20230613	115200	85673220	4645	4645	4645	4645	99
432	20230613	115100	85213365	4645	4645	4645	4645	19
433	20230613	115000	85125110	4645	4645	4645	4645	107
434	20230613	114900	84628095	4640	4640	4640	4640	417
435	20230613	114800	82693215	4640	4645	4645	4640	50
436	20230613	114700	82461100	4640	4640	4640	4640	265
437	20230613	114600	81231500	4640	4645	4645	4640	216
438	20230613	114500	80229125	4645	4645	4645	4645	19
439	20230613	114400	80140870	4645	4645	4645	4645	123
440	20230613	114300	79569535	4645	4645	4645	4645	178
441	20230613	114200	78742725	4645	4645	4645	4645	20
442	20230613	114100	78649825	4645	4640	4645	4640	79
443	20230613	114000	78283145	4645	4640	4645	4640	24
444	20230613	113900	78171690	4645	4645	4645	4645	25
445	20230613	113800	78055565	4645	4645	4645	4645	20
446	20230613	113700	77962665	4645	4645	4645	4645	124
447	20230613	113600	77386685	4645	4645	4645	4645	79
448	20230613	113500	77019730	4645	4645	4645	4645	187
449	20230613	113400	76151115	4645	4640	4645	4640	51
450	20230613	113300	75914355	4645	4640	4645	4640	47
451	20230613	113200	75696175	4645	4645	4645	4645	25
452	20230613	113100	75580050	4645	4645	4645	4645	20
453	20230613	113000	75487150	4645	4645	4645	4645	124
454	20230613	112900	74911170	4645	4645	4645	4645	79
455	20230613	112800	74544215	4645	4645	4645	4645	48
456	20230613	112700	74321255	4645	4645	4645	4645	0
457	20230613	112600	74321255	4645	4640	4645	4640	47
458	20230613	112500	74103075	4640	4645	4645	4640	54
459	20230613	112400	73852380	4645	4645	4645	4645	20
460	20230613	112300	73759480	4645	4645	4645	4645	124
461	20230613	112200	73183500	4645	4645	4645	4645	78
462	20230613	112100	72821190	4645	4645	4645	4645	44
463	20230613	112000	72616810	4645	4645	4645	4645	0
464	20230613	111900	72616810	4645	4645	4645	4645	20
465	20230613	111800	72523910	4645	4640	4645	4640	381
466	20230613	111700	70755935	4645	4640	4645	4640	699
467	20230613	111600	67512475	4645	4645	4645	4640	127
468	20230613	111500	66922565	4645	4640	4645	4640	379
469	20230613	111400	65163610	4640	4645	4645	4640	543
470	20230613	111300	62643875	4645	4645	4645	4645	0
471	20230613	111200	62643875	4645	4645	4645	4645	20
472	20230613	111100	62550975	4645	4645	4645	4645	48
473	20230613	111000	62328015	4640	4640	4640	4640	54
474	20230613	110900	62077455	4645	4645	4645	4645	126
475	20230613	110800	61492185	4645	4645	4645	4645	78
476	20230613	110700	61129875	4645	4645	4645	4645	45
477	20230613	110600	60920850	4645	4645	4645	4645	0
478	20230613	110500	60920850	4645	4645	4645	4645	43
479	20230613	110400	60721115	4645	4640	4645	4640	21
480	20230613	110300	60623575	4640	4640	4640	4640	27
481	20230613	110200	60498295	4645	4645	4645	4640	151
482	20230613	110100	59797035	4645	4645	4645	4645	79
483	20230613	110000	59430080	4645	4645	4645	4645	45
484	20230613	105900	59221055	4645	4645	4645	4645	0
485	20230613	105800	59221055	4645	4645	4645	4645	147
486	20230613	105700	58538240	4645	4645	4645	4645	320
487	20230613	105600	57051840	4645	4645	4645	4645	80
488	20230613	105500	56680240	4645	4645	4645	4640	176
489	20230613	105400	55862990	4645	4645	4645	4645	79
490	20230613	105300	55496035	4645	4645	4645	4645	45
491	20230613	105200	55287010	4645	4645	4645	4645	2
492	20230613	105100	55277720	4645	4645	4645	4645	44
493	20230613	105000	55073340	4645	4645	4645	4645	20
494	20230613	104900	54980440	4645	4645	4645	4645	33
495	20230613	104800	54827155	4645	4645	4645	4645	99
496	20230613	104700	54367300	4640	4645	4645	4640	809
497	20230613	104600	50613105	4645	4645	4645	4645	45
498	20230613	104500	50404080	4645	4645	4645	4645	0
499	20230613	104400	50404080	4645	4645	4645	4645	45
500	20230613	104300	50195055	4645	4645	4645	4645	20
501	20230613	104200	50102155	4645	4645	4645	4645	27
502	20230613	104100	49976740	4645	4645	4645	4645	19
503	20230613	104000	49888485	4645	4645	4645	4645	157
504	20230613	103900	49159220	4645	4645	4645	4640	97
505	20230613	103800	48708925	4645	4645	4645	4645	0
506	20230613	103700	48708925	4645	4645	4645	4645	43
507	20230613	103600	48509190	4645	4645	4645	4645	19
508	20230613	103500	48420935	4640	4640	4640	4640	1439
509	20230613	103400	41743975	4640	4640	4640	4640	20
510	20230613	103300	41651175	4640	4635	4640	4635	358
511	20230613	103200	39991450	4635	4630	4635	4630	74
512	20230613	103100	39648730	4635	4635	4635	4635	575
513	20230613	103000	36983605	4635	4635	4635	4635	45
514	20230613	102900	36775030	4635	4635	4635	4635	20
515	20230613	102800	36682330	4635	4635	4635	4635	27
516	20230613	102700	36557185	4635	4635	4635	4635	19
517	20230613	102600	36469120	4635	4635	4635	4635	182
518	20230613	102500	35625550	4635	4635	4635	4635	20
519	20230613	102400	35532850	4630	4630	4630	4630	54
520	20230613	102300	35282830	4635	4635	4635	4635	42
521	20230613	102200	35088160	4635	4635	4635	4635	20
522	20230613	102100	34995460	4635	4635	4635	4635	24
523	20230613	102000	34884220	4635	4635	4635	4635	20
524	20230613	101900	34791520	4635	4635	4635	4635	182
525	20230613	101800	33947950	4635	4640	4640	4635	254
526	20230613	101700	32770560	4640	4640	4640	4640	23
527	20230613	101600	32663840	4640	4640	4640	4635	83
528	20230613	101500	32278990	4640	4640	4640	4640	20
529	20230613	101400	32186190	4640	4640	4640	4640	27
530	20230613	101300	32060910	4635	4640	4640	4635	230
531	20230613	101200	30994710	4640	4640	4640	4640	106
532	20230613	101100	30502870	4640	4635	4640	4635	547
533	20230613	101000	27967040	4640	4640	4640	4640	77
534	20230613	100900	27609760	4640	4635	4640	4635	74
535	20230613	100800	27266670	4640	4640	4640	4640	20
536	20230613	100700	27173870	4640	4640	4640	4640	23
537	20230613	100600	27067150	4640	4640	4640	4640	19
538	20230613	100500	26978990	4640	4640	4640	4640	102
539	20230613	100400	26505710	4640	4640	4640	4640	99
540	20230613	100300	26046350	4640	4640	4640	4640	46
541	20230613	100200	25832910	4635	4635	4635	4635	0
542	20230613	100100	25832910	4635	4640	4640	4635	100
543	20230613	100000	25369185	4640	4640	4640	4640	0
544	20230613	095900	25369185	4640	4640	4640	4640	20
545	20230613	095800	25276385	4640	4640	4640	4640	103
546	20230613	095700	24798465	4640	4640	4640	4640	97
547	20230613	095600	24348385	4640	4640	4640	4640	47
548	20230613	095500	24130305	4640	4640	4640	4640	0
549	20230613	095400	24130305	4640	4640	4640	4640	44
550	20230613	095300	23926145	4635	4635	4635	4635	55
551	20230613	095200	23671220	4640	4640	4640	4640	19
552	20230613	095100	23583060	4640	4640	4640	4640	106
553	20230613	095000	23091220	4640	4640	4640	4640	199
554	20230613	094900	22167860	4640	4640	4640	4640	146
555	20230613	094800	21490420	4640	4640	4640	4640	0
556	20230613	094700	21490420	4640	4640	4640	4640	45
557	20230613	094600	21281620	4635	4635	4635	4635	54
558	20230613	094500	21031330	4640	4640	4640	4640	20
559	20230613	094400	20938530	4640	4640	4640	4640	26
560	20230613	094300	20817890	4640	4640	4640	4640	220
561	20230613	094200	19797090	4640	4640	4640	4640	45
562	20230613	094100	19588290	4640	4640	4640	4640	0
563	20230613	094000	19588290	4640	4640	4640	4640	48
564	20230613	093900	19365570	4635	4635	4635	4635	0
565	20230613	093800	19365570	4635	4640	4640	4635	105
566	20230613	093700	18878640	4640	4640	4640	4640	0
567	20230613	093600	18878640	4640	4640	4640	4640	175
568	20230613	093500	18066640	4640	4640	4640	4640	62
569	20230613	093400	17778960	4640	4640	4640	4640	0
570	20230613	093300	17778960	4640	4640	4640	4640	46
571	20230613	093200	17565520	4640	4640	4640	4640	2
572	20230613	093100	17556240	4640	4635	4640	4635	307
573	20230613	093000	16133200	4630	4640	4640	4630	144
574	20230613	092900	15466160	4640	4635	4640	4635	174
575	20230613	092800	14659175	4620	4620	4620	4620	0
576	20230613	092700	14659175	4620	4620	4620	4620	0
577	20230613	092600	14659175	4620	4620	4620	4620	0
578	20230613	092500	14659175	4620	4620	4620	4620	0
579	20230613	092400	14659175	4620	4620	4620	4620	0
580	20230613	092300	14659175	4620	4630	4630	4620	55
581	20230613	092200	14404985	4630	4630	4630	4630	0
582	20230613	092100	14404985	4630	4630	4630	4630	95
583	20230613	092000	13965135	4625	4625	4625	4625	0
584	20230613	091900	13965135	4625	4620	4625	4620	203
585	20230613	091800	13027260	4620	4620	4620	4620	0
586	20230613	091700	13027260	4620	4620	4620	4620	0
587	20230613	091600	13027260	4620	4620	4620	4620	0
588	20230613	091500	13027260	4620	4620	4620	4620	113
589	20230613	091400	12505200	4620	4620	4620	4620	0
590	20230613	091300	12505200	4620	4620	4620	4620	69
591	20230613	091200	12186420	4620	4620	4620	4620	0
592	20230613	091100	12186420	4620	4620	4620	4620	3
593	20230613	091000	12172560	4620	4620	4620	4620	7
594	20230613	090900	12140220	4605	4605	4605	4605	485
595	20230613	090800	9906795	4605	4635	4635	4605	2012
596	20230613	090700	620520	4635	4635	4635	4635	54
597	20230613	090600	370230	4635	4635	4635	4635	0
598	20230613	090500	370230	4635	4635	4635	4635	0
599	20230613	090400	370230	4635	4635	4635	4635	6
600	20230613	090300	342420	4635	4635	4635	4635	8
601	20230613	090200	305340	4620	4620	4620	4620	0
602	20230613	090100	305340	4620	4620	4620	4620	33
603	20230613	090000	152880	4630	4635	4635	4630	33