KissMeData/098660/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192400	94451585	2705	2705	2705	2705	532
3	20230612	192300	94451585	2705	2705	2705	2705	0
4	20230612	192200	94451585	2705	2705	2705	2705	0
5	20230612	192100	94451585	2705	2705	2705	2705	0
6	20230612	192000	94451585	2705	2705	2705	2705	0
7	20230612	191900	94451585	2705	2705	2705	2705	0
8	20230612	191800	94451585	2705	2705	2705	2705	0
9	20230612	191700	94451585	2705	2705	2705	2705	0
10	20230612	191600	94451585	2705	2705	2705	2705	0
11	20230612	191500	94451585	2705	2705	2705	2705	0
12	20230612	191400	94451585	2705	2705	2705	2705	0
13	20230612	191300	94451585	2705	2705	2705	2705	0
14	20230612	191200	94451585	2705	2705	2705	2705	0
15	20230612	191100	94451585	2705	2705	2705	2705	0
16	20230612	191000	94451585	2705	2705	2705	2705	0
17	20230612	190900	94451585	2705	2705	2705	2705	0
18	20230612	190800	94451585	2705	2705	2705	2705	0
19	20230612	190700	94451585	2705	2705	2705	2705	0
20	20230612	190600	94451585	2705	2705	2705	2705	0
21	20230612	190500	94451585	2705	2705	2705	2705	0
22	20230612	190400	94451585	2705	2705	2705	2705	0
23	20230612	190300	94451585	2705	2705	2705	2705	0
24	20230612	190200	94451585	2705	2705	2705	2705	0
25	20230612	190100	94451585	2705	2705	2705	2705	0
26	20230612	190000	94451585	2705	2705	2705	2705	0
27	20230612	185900	94451585	2705	2705	2705	2705	0
28	20230612	185800	94451585	2705	2705	2705	2705	0
29	20230612	185700	94451585	2705	2705	2705	2705	0
30	20230612	185600	94451585	2705	2705	2705	2705	0
31	20230612	185500	94451585	2705	2705	2705	2705	0
32	20230612	185400	94451585	2705	2705	2705	2705	532
33	20230612	185300	94451585	2705	2705	2705	2705	0
34	20230612	185200	94451585	2705	2705	2705	2705	0
35	20230612	185100	94451585	2705	2705	2705	2705	0
36	20230612	185000	94451585	2705	2705	2705	2705	0
37	20230612	184900	94451585	2705	2705	2705	2705	0
38	20230612	184800	94451585	2705	2705	2705	2705	0
39	20230612	184700	94451585	2705	2705	2705	2705	0
40	20230612	184600	94451585	2705	2705	2705	2705	0
41	20230612	184500	94451585	2705	2705	2705	2705	0
42	20230612	184400	94451585	2705	2705	2705	2705	0
43	20230612	184300	94451585	2705	2705	2705	2705	0
44	20230612	184200	94451585	2705	2705	2705	2705	0
45	20230612	184100	94451585	2705	2705	2705	2705	0
46	20230612	184000	94451585	2705	2705	2705	2705	0
47	20230612	183900	94451585	2705	2705	2705	2705	0
48	20230612	183800	94451585	2705	2705	2705	2705	0
49	20230612	183700	94451585	2705	2705	2705	2705	0
50	20230612	183600	94451585	2705	2705	2705	2705	0
51	20230612	183500	94451585	2705	2705	2705	2705	0
52	20230612	183400	94451585	2705	2705	2705	2705	0
53	20230612	183300	94451585	2705	2705	2705	2705	0
54	20230612	183200	94451585	2705	2705	2705	2705	0
55	20230612	183100	94451585	2705	2705	2705	2705	0
56	20230612	183000	94451585	2705	2705	2705	2705	0
57	20230612	182900	94451585	2705	2705	2705	2705	0
58	20230612	182800	94451585	2705	2705	2705	2705	0
59	20230612	182700	94451585	2705	2705	2705	2705	0
60	20230612	182600	94451585	2705	2705	2705	2705	0
61	20230612	182500	94451585	2705	2705	2705	2705	0
62	20230612	182400	94451585	2705	2705	2705	2705	532
63	20230612	182300	94451585	2705	2705	2705	2705	0
64	20230612	182200	94451585	2705	2705	2705	2705	0
65	20230612	182100	94451585	2705	2705	2705	2705	0
66	20230612	182000	94451585	2705	2705	2705	2705	0
67	20230612	181900	94451585	2705	2705	2705	2705	0
68	20230612	181800	94451585	2705	2705	2705	2705	0
69	20230612	181700	94451585	2705	2705	2705	2705	0
70	20230612	181600	94451585	2705	2705	2705	2705	0
71	20230612	181500	94451585	2705	2705	2705	2705	0
72	20230612	181400	94451585	2705	2705	2705	2705	0
73	20230612	181300	94451585	2705	2705	2705	2705	0
74	20230612	181200	94451585	2705	2705	2705	2705	0
75	20230612	181100	94451585	2705	2705	2705	2705	0
76	20230612	181000	94451585	2705	2705	2705	2705	0
77	20230612	180900	94451585	2705	2705	2705	2705	0
78	20230612	180800	94451585	2705	2705	2705	2705	0
79	20230612	180700	94451585	2705	2705	2705	2705	0
80	20230612	180600	94451585	2705	2705	2705	2705	0
81	20230612	180500	94451585	2705	2705	2705	2705	0
82	20230612	180400	94451585	2705	2705	2705	2705	0
83	20230612	180300	94451585	2705	2705	2705	2705	0
84	20230612	180200	94451585	2705	2705	2705	2705	0
85	20230612	180100	94451585	2705	2705	2705	2705	0
86	20230612	180000	94451585	2705	2705	2705	2705	0
87	20230612	175900	94451585	2705	2705	2705	2705	0
88	20230612	175800	94451585	2705	2705	2705	2705	0
89	20230612	175700	94451585	2705	2705	2705	2705	0
90	20230612	175600	94451585	2705	2705	2705	2705	0
91	20230612	175500	94451585	2705	2705	2705	2705	0
92	20230612	175400	94451585	2705	2705	2705	2705	532
93	20230612	175300	94451585	2705	2705	2705	2705	0
94	20230612	175200	94451585	2705	2705	2705	2705	0
95	20230612	175100	94451585	2705	2705	2705	2705	0
96	20230612	175000	94451585	2705	2705	2705	2705	0
97	20230612	174900	94451585	2705	2705	2705	2705	0
98	20230612	174800	94451585	2705	2705	2705	2705	0
99	20230612	174700	94451585	2705	2705	2705	2705	0
100	20230612	174600	94451585	2705	2705	2705	2705	0
101	20230612	174500	94451585	2705	2705	2705	2705	0
102	20230612	174400	94451585	2705	2705	2705	2705	0
103	20230612	174300	94451585	2705	2705	2705	2705	0
104	20230612	174200	94451585	2705	2705	2705	2705	0
105	20230612	174100	94451585	2705	2705	2705	2705	0
106	20230612	174000	94451585	2705	2705	2705	2705	0
107	20230612	173900	94451585	2705	2705	2705	2705	0
108	20230612	173800	94451585	2705	2705	2705	2705	0
109	20230612	173700	94451585	2705	2705	2705	2705	0
110	20230612	173600	94451585	2705	2705	2705	2705	0
111	20230612	173500	94451585	2705	2705	2705	2705	0
112	20230612	173400	94451585	2705	2705	2705	2705	0
113	20230612	173300	94451585	2705	2705	2705	2705	0
114	20230612	173200	94451585	2705	2705	2705	2705	0
115	20230612	173100	94451585	2705	2705	2705	2705	0
116	20230612	173000	94451585	2705	2705	2705	2705	0
117	20230612	172900	94451585	2705	2705	2705	2705	0
118	20230612	172800	94451585	2705	2705	2705	2705	0
119	20230612	172700	94451585	2705	2705	2705	2705	0
120	20230612	172600	94451585	2705	2705	2705	2705	0
121	20230612	172500	94451585	2705	2705	2705	2705	0
122	20230612	172400	94451585	2705	2705	2705	2705	532
123	20230612	172300	94451585	2705	2705	2705	2705	0
124	20230612	172200	94451585	2705	2705	2705	2705	0
125	20230612	172100	94451585	2705	2705	2705	2705	0
126	20230612	172000	94451585	2705	2705	2705	2705	0
127	20230612	171900	94451585	2705	2705	2705	2705	0
128	20230612	171800	94451585	2705	2705	2705	2705	0
129	20230612	171700	94451585	2705	2705	2705	2705	0
130	20230612	171600	94451585	2705	2705	2705	2705	0
131	20230612	171500	94451585	2705	2705	2705	2705	0
132	20230612	171400	94451585	2705	2705	2705	2705	0
133	20230612	171300	94451585	2705	2705	2705	2705	0
134	20230612	171200	94451585	2705	2705	2705	2705	0
135	20230612	171100	94451585	2705	2705	2705	2705	0
136	20230612	171000	94451585	2705	2705	2705	2705	0
137	20230612	170900	94451585	2705	2705	2705	2705	0
138	20230612	170800	94451585	2705	2705	2705	2705	0
139	20230612	170700	94451585	2705	2705	2705	2705	0
140	20230612	170600	94451585	2705	2705	2705	2705	0
141	20230612	170500	94451585	2705	2705	2705	2705	0
142	20230612	170400	94451585	2705	2705	2705	2705	0
143	20230612	170300	94451585	2705	2705	2705	2705	0
144	20230612	170200	94451585	2705	2705	2705	2705	0
145	20230612	170100	94451585	2705	2705	2705	2705	0
146	20230612	170000	94451585	2705	2705	2705	2705	0
147	20230612	165900	94451585	2705	2705	2705	2705	0
148	20230612	165800	94451585	2705	2705	2705	2705	0
149	20230612	165700	94451585	2705	2705	2705	2705	0
150	20230612	165600	94451585	2705	2705	2705	2705	0
151	20230612	165500	94451585	2705	2705	2705	2705	0
152	20230612	165400	94451585	2705	2705	2705	2705	532
153	20230612	165300	94451585	2705	2705	2705	2705	0
154	20230612	165200	94451585	2705	2705	2705	2705	0
155	20230612	165100	94451585	2705	2705	2705	2705	0
156	20230612	165000	94451585	2705	2705	2705	2705	0
157	20230612	164900	94451585	2705	2705	2705	2705	0
158	20230612	164800	94451585	2705	2705	2705	2705	0
159	20230612	164700	94451585	2705	2705	2705	2705	0
160	20230612	164600	94451585	2705	2705	2705	2705	0
161	20230612	164500	94451585	2705	2705	2705	2705	0
162	20230612	164400	94451585	2705	2705	2705	2705	0
163	20230612	164300	94451585	2705	2705	2705	2705	0
164	20230612	164200	94451585	2705	2705	2705	2705	0
165	20230612	164100	94451585	2705	2705	2705	2705	0
166	20230612	164000	94451585	2705	2705	2705	2705	0
167	20230612	163900	94451585	2705	2705	2705	2705	0
168	20230612	163800	94451585	2705	2705	2705	2705	0
169	20230612	163700	94451585	2705	2705	2705	2705	0
170	20230612	163600	94451585	2705	2705	2705	2705	0
171	20230612	163500	94451585	2705	2705	2705	2705	0
172	20230612	163400	94451585	2705	2705	2705	2705	0
173	20230612	163300	94451585	2705	2705	2705	2705	0
174	20230612	163200	94451585	2705	2705	2705	2705	0
175	20230612	163100	94451585	2705	2705	2705	2705	0
176	20230612	163000	94451585	2705	2705	2705	2705	0
177	20230612	162900	94451585	2705	2705	2705	2705	0
178	20230612	162800	94451585	2705	2705	2705	2705	0
179	20230612	162700	94451585	2705	2705	2705	2705	0
180	20230612	162600	94451585	2705	2705	2705	2705	0
181	20230612	162500	94451585	2705	2705	2705	2705	0
182	20230612	162400	94451585	2705	2705	2705	2705	532
183	20230612	162300	94451585	2705	2705	2705	2705	0
184	20230612	162200	94451585	2705	2705	2705	2705	0
185	20230612	162100	94451585	2705	2705	2705	2705	0
186	20230612	162000	94451585	2705	2705	2705	2705	0
187	20230612	161900	94451585	2705	2705	2705	2705	0
188	20230612	161800	94451585	2705	2705	2705	2705	0
189	20230612	161700	94451585	2705	2705	2705	2705	0
190	20230612	161600	94451585	2705	2705	2705	2705	0
191	20230612	161500	94451585	2705	2705	2705	2705	0
192	20230612	161400	94451585	2705	2705	2705	2705	0
193	20230612	161300	94451585	2705	2705	2705	2705	0
194	20230612	161200	94451585	2705	2705	2705	2705	0
195	20230612	161100	94451585	2705	2705	2705	2705	0
196	20230612	161000	94451585	2705	2705	2705	2705	0
197	20230612	160900	94451585	2705	2705	2705	2705	0
198	20230612	160800	94451585	2705	2705	2705	2705	0
199	20230612	160700	94451585	2705	2705	2705	2705	0
200	20230612	160600	94451585	2705	2705	2705	2705	0
201	20230612	160500	94451585	2705	2705	2705	2705	0
202	20230612	160400	94451585	2705	2705	2705	2705	0
203	20230612	160300	94451585	2705	2705	2705	2705	0
204	20230612	160200	94451585	2705	2705	2705	2705	0
205	20230612	160100	94451585	2705	2705	2705	2705	0
206	20230612	160000	94451585	2705	2705	2705	2705	0
207	20230612	155900	94451585	2705	2705	2705	2705	0
208	20230612	155800	94451585	2705	2705	2705	2705	0
209	20230612	155700	94451585	2705	2705	2705	2705	0
210	20230612	155600	94451585	2705	2705	2705	2705	0
211	20230612	155500	94451585	2705	2705	2705	2705	0
212	20230612	155400	94451585	2705	2705	2705	2705	532
213	20230612	155300	94451585	2705	2705	2705	2705	0
214	20230612	155200	94451585	2705	2705	2705	2705	0
215	20230612	155100	94451585	2705	2705	2705	2705	0
216	20230612	155000	94451585	2705	2705	2705	2705	0
217	20230612	154900	94451585	2705	2705	2705	2705	0
218	20230612	154800	94451585	2705	2705	2705	2705	0
219	20230612	154700	94451585	2705	2705	2705	2705	0
220	20230612	154600	94451585	2705	2705	2705	2705	0
221	20230612	154500	94451585	2705	2705	2705	2705	0
222	20230612	154400	94451585	2705	2705	2705	2705	0
223	20230612	154300	94451585	2705	2705	2705	2705	0
224	20230612	154200	94451585	2705	2705	2705	2705	0
225	20230612	154100	94451585	2705	2705	2705	2705	0
226	20230612	154000	94451585	2705	2705	2705	2705	0
227	20230612	153900	94451585	2705	2705	2705	2705	0
228	20230612	153800	94451585	2705	2705	2705	2705	0
229	20230612	153700	94451585	2705	2705	2705	2705	0
230	20230612	153600	94451585	2705	2705	2705	2705	0
231	20230612	153500	94451585	2705	2705	2705	2705	0
232	20230612	153400	94451585	2705	2705	2705	2705	0
233	20230612	153300	94451585	2705	2705	2705	2705	0
234	20230612	153200	94451585	2705	2705	2705	2705	0
235	20230612	153100	94451585	2705	2705	2705	2705	0
236	20230612	153000	94451585	2705	2705	2705	2705	532
237	20230612	152900	93012525	2695	2695	2695	2695	0
238	20230612	152800	93012525	2695	2695	2695	2695	0
239	20230612	152700	93012525	2695	2695	2695	2695	0
240	20230612	152600	93012525	2695	2695	2695	2695	0
241	20230612	152500	93012525	2695	2695	2695	2695	0
242	20230612	152400	93012525	2695	2695	2695	2695	0
243	20230612	152300	93012525	2695	2695	2695	2695	0
244	20230612	152200	93012525	2695	2695	2695	2695	0
245	20230612	152100	93012525	2695	2695	2695	2695	0
246	20230612	152000	93012525	2695	2695	2695	2695	0
247	20230612	151900	93012525	2695	2695	2695	2695	4
248	20230612	151800	93001745	2700	2700	2700	2700	22
249	20230612	151700	92942345	2700	2700	2700	2700	0
250	20230612	151600	92942345	2700	2700	2700	2700	0
251	20230612	151500	92942345	2700	2700	2700	2700	5
252	20230612	151400	92928845	2710	2710	2710	2710	0
253	20230612	151300	92928845	2710	2710	2710	2710	0
254	20230612	151200	92928845	2710	2710	2710	2710	0
255	20230612	151100	92928845	2710	2710	2710	2710	1
256	20230612	151000	92926135	2705	2705	2705	2705	0
257	20230612	150900	92926135	2705	2705	2705	2705	0
258	20230612	150800	92926135	2705	2705	2705	2705	0
259	20230612	150700	92926135	2705	2705	2705	2705	0
260	20230612	150600	92926135	2705	2705	2705	2705	0
261	20230612	150500	92926135	2705	2705	2705	2705	0
262	20230612	150400	92926135	2705	2705	2705	2705	227
263	20230612	150300	92312100	2705	2705	2705	2705	253
264	20230612	150200	91627735	2705	2705	2705	2705	0
265	20230612	150100	91627735	2705	2705	2705	2705	0
266	20230612	150000	91627735	2705	2705	2705	2705	0
267	20230612	145900	91627735	2705	2705	2705	2705	0
268	20230612	145800	91627735	2705	2705	2705	2705	0
269	20230612	145700	91627735	2705	2705	2705	2705	0
270	20230612	145600	91627735	2705	2705	2705	2705	0
271	20230612	145500	91627735	2705	2705	2705	2705	0
272	20230612	145400	91627735	2705	2705	2705	2705	0
273	20230612	145300	91627735	2705	2705	2705	2705	373
274	20230612	145200	90618770	2705	2705	2705	2705	3
275	20230612	145100	90610655	2710	2700	2710	2700	61
276	20230612	145000	90445600	2695	2700	2705	2695	502
277	20230612	144900	89089900	2700	2690	2700	2690	4002
278	20230612	144800	78302225	2685	2685	2685	2685	73
279	20230612	144700	78106220	2685	2685	2685	2685	0
280	20230612	144600	78106220	2685	2685	2685	2685	0
281	20230612	144500	78106220	2685	2685	2685	2685	0
282	20230612	144400	78106220	2685	2680	2685	2680	3
283	20230612	144300	78098175	2685	2680	2690	2680	377
284	20230612	144200	77086225	2675	2675	2675	2675	0
285	20230612	144100	77086225	2675	2675	2675	2675	0
286	20230612	144000	77086225	2675	2675	2675	2675	0
287	20230612	143900	77086225	2675	2675	2675	2675	0
288	20230612	143800	77086225	2675	2675	2675	2675	1
289	20230612	143700	77083550	2680	2680	2680	2680	0
290	20230612	143600	77083550	2680	2680	2680	2680	0
291	20230612	143500	77083550	2680	2680	2680	2680	0
292	20230612	143400	77083550	2680	2680	2680	2680	0
293	20230612	143300	77083550	2680	2680	2680	2680	0
294	20230612	143200	77083550	2680	2680	2680	2680	4
295	20230612	143100	77072830	2680	2680	2680	2680	0
296	20230612	143000	77072830	2680	2680	2680	2680	0
297	20230612	142900	77072830	2680	2680	2680	2680	59
298	20230612	142800	76914710	2680	2680	2680	2680	0
299	20230612	142700	76914710	2680	2680	2680	2680	0
300	20230612	142600	76914710	2680	2680	2680	2680	1000
301	20230612	142500	74234710	2680	2680	2680	2680	0
302	20230612	142400	74234710	2680	2680	2680	2680	0
303	20230612	142300	74234710	2680	2675	2680	2675	2000
304	20230612	142200	68875740	2670	2670	2670	2670	230
305	20230612	142100	68261640	2675	2675	2675	2675	2
306	20230612	142000	68256290	2670	2670	2670	2670	0
307	20230612	141900	68256290	2670	2670	2670	2670	0
308	20230612	141800	68256290	2670	2670	2670	2670	0
309	20230612	141700	68256290	2670	2670	2670	2670	0
310	20230612	141600	68256290	2670	2670	2670	2670	0
311	20230612	141500	68256290	2670	2670	2670	2670	0
312	20230612	141400	68256290	2670	2670	2670	2670	188
313	20230612	141300	67754330	2675	2675	2675	2675	0
314	20230612	141200	67754330	2675	2675	2675	2675	20
315	20230612	141100	67700830	2675	2675	2675	2675	0
316	20230612	141000	67700830	2675	2675	2675	2675	0
317	20230612	140900	67700830	2675	2675	2675	2675	0
318	20230612	140800	67700830	2675	2675	2675	2675	0
319	20230612	140700	67700830	2675	2675	2675	2675	0
320	20230612	140600	67700830	2675	2675	2675	2675	0
321	20230612	140500	67700830	2675	2675	2675	2675	0
322	20230612	140400	67700830	2675	2675	2675	2675	0
323	20230612	140300	67700830	2675	2675	2675	2675	0
324	20230612	140200	67700830	2675	2675	2675	2675	0
325	20230612	140100	67700830	2675	2675	2675	2675	0
326	20230612	140000	67700830	2675	2675	2675	2675	0
327	20230612	135900	67700830	2675	2675	2675	2675	0
328	20230612	135800	67700830	2675	2675	2675	2675	31
329	20230612	135700	67617905	2665	2665	2665	2665	0
330	20230612	135600	67617905	2665	2665	2665	2665	0
331	20230612	135500	67617905	2665	2665	2665	2665	0
332	20230612	135400	67617905	2665	2665	2665	2665	0
333	20230612	135300	67617905	2665	2665	2665	2665	0
334	20230612	135200	67617905	2665	2665	2665	2665	0
335	20230612	135100	67617905	2665	2665	2665	2665	0
336	20230612	135000	67617905	2665	2665	2665	2665	33
337	20230612	134900	67529960	2680	2680	2680	2680	0
338	20230612	134800	67529960	2680	2680	2680	2680	0
339	20230612	134700	67529960	2680	2680	2680	2680	0
340	20230612	134600	67529960	2680	2680	2680	2680	0
341	20230612	134500	67529960	2680	2680	2680	2680	0
342	20230612	134400	67529960	2680	2680	2680	2680	0
343	20230612	134300	67529960	2680	2680	2680	2680	0
344	20230612	134200	67529960	2680	2680	2680	2680	0
345	20230612	134100	67529960	2680	2680	2680	2680	0
346	20230612	134000	67529960	2680	2680	2680	2680	0
347	20230612	133900	67529960	2680	2680	2680	2680	0
348	20230612	133800	67529960	2680	2680	2680	2680	0
349	20230612	133700	67529960	2680	2680	2680	2680	0
350	20230612	133600	67529960	2680	2680	2680	2680	0
351	20230612	133500	67529960	2680	2680	2680	2680	0
352	20230612	133400	67529960	2680	2680	2680	2680	0
353	20230612	133300	67529960	2680	2680	2680	2680	0
354	20230612	133200	67529960	2680	2680	2680	2680	0
355	20230612	133100	67529960	2680	2680	2680	2680	0
356	20230612	133000	67529960	2680	2680	2680	2680	0
357	20230612	132900	67529960	2680	2680	2680	2680	0
358	20230612	132800	67529960	2680	2680	2680	2680	0
359	20230612	132700	67529960	2680	2680	2680	2680	0
360	20230612	132600	67529960	2680	2680	2680	2680	0
361	20230612	132500	67529960	2680	2680	2680	2680	0
362	20230612	132400	67529960	2680	2680	2680	2680	0
363	20230612	132300	67529960	2680	2680	2680	2680	0
364	20230612	132200	67529960	2680	2680	2680	2680	1
365	20230612	132100	67527280	2665	2665	2665	2665	130
366	20230612	132000	67180830	2685	2685	2685	2685	0
367	20230612	131900	67180830	2685	2685	2685	2685	0
368	20230612	131800	67180830	2685	2685	2685	2685	0
369	20230612	131700	67180830	2685	2685	2685	2685	0
370	20230612	131600	67180830	2685	2685	2685	2685	0
371	20230612	131500	67180830	2685	2685	2685	2685	0
372	20230612	131400	67180830	2685	2685	2685	2685	0
373	20230612	131300	67180830	2685	2685	2685	2685	0
374	20230612	131200	67180830	2685	2685	2685	2685	0
375	20230612	131100	67180830	2685	2685	2685	2685	0
376	20230612	131000	67180830	2685	2685	2685	2685	0
377	20230612	130900	67180830	2685	2685	2685	2685	0
378	20230612	130800	67180830	2685	2685	2685	2685	0
379	20230612	130700	67180830	2685	2685	2685	2685	0
380	20230612	130600	67180830	2685	2685	2685	2685	0
381	20230612	130500	67180830	2685	2685	2685	2685	0
382	20230612	130400	67180830	2685	2685	2685	2685	0
383	20230612	130300	67180830	2685	2685	2685	2685	0
384	20230612	130200	67180830	2685	2685	2685	2685	0
385	20230612	130100	67180830	2685	2685	2685	2685	0
386	20230612	130000	67180830	2685	2685	2685	2685	0
387	20230612	125900	67180830	2685	2685	2685	2685	1
388	20230612	125800	67178145	2665	2665	2665	2665	0
389	20230612	125700	67178145	2665	2685	2685	2665	1734
390	20230612	125600	62548890	2690	2690	2690	2690	0
391	20230612	125500	62548890	2690	2690	2690	2690	0
392	20230612	125400	62548890	2690	2690	2690	2690	0
393	20230612	125300	62548890	2690	2690	2690	2690	0
394	20230612	125200	62548890	2690	2690	2690	2690	0
395	20230612	125100	62548890	2690	2690	2690	2690	0
396	20230612	125000	62548890	2690	2690	2690	2690	0
397	20230612	124900	62548890	2690	2690	2690	2690	0
398	20230612	124800	62548890	2690	2690	2690	2690	0
399	20230612	124700	62548890	2690	2690	2690	2690	0
400	20230612	124600	62548890	2690	2690	2690	2690	0
401	20230612	124500	62548890	2690	2690	2690	2690	0
402	20230612	124400	62548890	2690	2690	2690	2690	0
403	20230612	124300	62548890	2690	2690	2690	2690	0
404	20230612	124200	62548890	2690	2690	2690	2690	0
405	20230612	124100	62548890	2690	2690	2690	2690	0
406	20230612	124000	62548890	2690	2690	2690	2690	0
407	20230612	123900	62548890	2690	2690	2690	2690	0
408	20230612	123800	62548890	2690	2690	2690	2690	0
409	20230612	123700	62548890	2690	2690	2690	2690	0
410	20230612	123600	62548890	2690	2690	2690	2690	0
411	20230612	123500	62548890	2690	2690	2690	2690	0
412	20230612	123400	62548890	2690	2690	2690	2690	0
413	20230612	123300	62548890	2690	2690	2690	2690	0
414	20230612	123200	62548890	2690	2680	2690	2680	373
415	20230612	123100	61546070	2680	2680	2680	2680	0
416	20230612	123000	61546070	2680	2680	2680	2680	0
417	20230612	122900	61546070	2680	2680	2680	2680	1
418	20230612	122800	61543390	2675	2675	2675	2675	0
419	20230612	122700	61543390	2675	2675	2675	2675	29
420	20230612	122600	61465815	2675	2675	2675	2675	500
421	20230612	122500	60128315	2670	2670	2670	2670	0
422	20230612	122400	60128315	2670	2670	2670	2670	0
423	20230612	122300	60128315	2670	2670	2670	2670	2
424	20230612	122200	60122975	2675	2675	2675	2675	0
425	20230612	122100	60122975	2675	2675	2675	2675	0
426	20230612	122000	60122975	2675	2675	2675	2675	0
427	20230612	121900	60122975	2675	2675	2675	2675	0
428	20230612	121800	60122975	2675	2675	2675	2675	0
429	20230612	121700	60122975	2675	2675	2675	2675	0
430	20230612	121600	60122975	2675	2675	2675	2675	1
431	20230612	121500	60120300	2675	2675	2675	2675	1
432	20230612	121400	60117625	2675	2670	2675	2670	97
433	20230612	121300	59858155	2670	2670	2670	2670	0
434	20230612	121200	59858155	2670	2670	2670	2670	0
435	20230612	121100	59858155	2670	2670	2670	2670	0
436	20230612	121000	59858155	2670	2670	2670	2670	0
437	20230612	120900	59858155	2670	2670	2670	2670	0
438	20230612	120800	59858155	2670	2670	2670	2670	0
439	20230612	120700	59858155	2670	2670	2670	2670	0
440	20230612	120600	59858155	2670	2670	2670	2670	20
441	20230612	120500	59804755	2670	2670	2670	2670	0
442	20230612	120400	59804755	2670	2670	2670	2670	0
443	20230612	120300	59804755	2670	2670	2670	2670	0
444	20230612	120200	59804755	2670	2670	2670	2670	0
445	20230612	120100	59804755	2670	2670	2670	2670	0
446	20230612	120000	59804755	2670	2670	2670	2670	0
447	20230612	115900	59804755	2670	2670	2670	2670	0
448	20230612	115800	59804755	2670	2670	2670	2670	0
449	20230612	115700	59804755	2670	2670	2670	2670	0
450	20230612	115600	59804755	2670	2670	2670	2670	0
451	20230612	115500	59804755	2670	2670	2670	2670	40
452	20230612	115400	59697955	2670	2670	2670	2670	0
453	20230612	115300	59697955	2670	2670	2670	2670	0
454	20230612	115200	59697955	2670	2670	2670	2670	0
455	20230612	115100	59697955	2670	2670	2670	2670	0
456	20230612	115000	59697955	2670	2670	2670	2670	0
457	20230612	114900	59697955	2670	2670	2670	2670	0
458	20230612	114800	59697955	2670	2665	2670	2665	4467
459	20230612	114700	47787065	2650	2650	2650	2650	2
460	20230612	114600	47781765	2650	2650	2650	2650	0
461	20230612	114500	47781765	2650	2650	2650	2650	1
462	20230612	114400	47779115	2665	2665	2665	2665	0
463	20230612	114300	47779115	2665	2665	2665	2665	38
464	20230612	114200	47677845	2665	2665	2665	2665	0
465	20230612	114100	47677845	2665	2665	2665	2665	0
466	20230612	114000	47677845	2665	2665	2665	2665	0
467	20230612	113900	47677845	2665	2665	2665	2665	0
468	20230612	113800	47677845	2665	2665	2665	2665	0
469	20230612	113700	47677845	2665	2665	2665	2665	0
470	20230612	113600	47677845	2665	2665	2665	2665	0
471	20230612	113500	47677845	2665	2665	2665	2665	0
472	20230612	113400	47677845	2665	2665	2665	2665	0
473	20230612	113300	47677845	2665	2665	2665	2665	0
474	20230612	113200	47677845	2665	2665	2665	2665	0
475	20230612	113100	47677845	2665	2665	2665	2665	0
476	20230612	113000	47677845	2665	2665	2665	2665	0
477	20230612	112900	47677845	2665	2665	2665	2665	375
478	20230612	112800	46678470	2665	2665	2665	2665	0
479	20230612	112700	46678470	2665	2665	2665	2665	0
480	20230612	112600	46678470	2665	2665	2665	2665	0
481	20230612	112500	46678470	2665	2665	2665	2665	0
482	20230612	112400	46678470	2665	2665	2665	2665	0
483	20230612	112300	46678470	2665	2665	2665	2665	0
484	20230612	112200	46678470	2665	2665	2665	2665	0
485	20230612	112100	46678470	2665	2665	2665	2665	0
486	20230612	112000	46678470	2665	2665	2665	2665	0
487	20230612	111900	46678470	2665	2665	2665	2665	0
488	20230612	111800	46678470	2665	2665	2665	2665	0
489	20230612	111700	46678470	2665	2665	2665	2665	0
490	20230612	111600	46678470	2665	2665	2665	2665	0
491	20230612	111500	46678470	2665	2665	2665	2665	0
492	20230612	111400	46678470	2665	2665	2665	2665	0
493	20230612	111300	46678470	2665	2665	2665	2665	0
494	20230612	111200	46678470	2665	2665	2665	2665	0
495	20230612	111100	46678470	2665	2665	2665	2665	0
496	20230612	111000	46678470	2665	2665	2665	2665	0
497	20230612	110900	46678470	2665	2665	2665	2665	50
498	20230612	110800	46545220	2665	2665	2665	2665	0
499	20230612	110700	46545220	2665	2665	2665	2665	0
500	20230612	110600	46545220	2665	2665	2665	2665	31
501	20230612	110500	46462605	2665	2665	2665	2665	50
502	20230612	110400	46329355	2665	2665	2665	2665	0
503	20230612	110300	46329355	2665	2660	2665	2660	189
504	20230612	110200	45826205	2665	2665	2665	2665	0
505	20230612	110100	45826205	2665	2665	2665	2665	0
506	20230612	110000	45826205	2665	2665	2665	2665	0
507	20230612	105900	45826205	2665	2665	2665	2665	0
508	20230612	105800	45826205	2665	2665	2665	2665	0
509	20230612	105700	45826205	2665	2665	2665	2665	0
510	20230612	105600	45826205	2665	2665	2665	2665	0
511	20230612	105500	45826205	2665	2665	2665	2665	0
512	20230612	105400	45826205	2665	2665	2665	2665	0
513	20230612	105300	45826205	2665	2665	2665	2665	0
514	20230612	105200	45826205	2665	2665	2665	2665	0
515	20230612	105100	45826205	2665	2665	2665	2665	200
516	20230612	105000	45293205	2665	2665	2665	2665	0
517	20230612	104900	45293205	2665	2665	2665	2665	0
518	20230612	104800	45293205	2665	2665	2665	2665	0
519	20230612	104700	45293205	2665	2665	2665	2665	0
520	20230612	104600	45293205	2665	2665	2665	2665	0
521	20230612	104500	45293205	2665	2665	2665	2665	0
522	20230612	104400	45293205	2665	2665	2665	2665	0
523	20230612	104300	45293205	2665	2665	2665	2665	0
524	20230612	104200	45293205	2665	2665	2665	2665	0
525	20230612	104100	45293205	2665	2665	2665	2665	0
526	20230612	104000	45293205	2665	2665	2665	2665	2
527	20230612	103900	45287875	2650	2650	2650	2650	0
528	20230612	103800	45287875	2650	2650	2650	2650	0
529	20230612	103700	45287875	2650	2650	2650	2650	0
530	20230612	103600	45287875	2650	2650	2650	2650	0
531	20230612	103500	45287875	2650	2660	2660	2650	1045
532	20230612	103400	42513205	2665	2665	2665	2665	300
533	20230612	103300	41713705	2665	2665	2665	2665	0
534	20230612	103200	41713705	2665	2665	2665	2665	0
535	20230612	103100	41713705	2665	2665	2665	2665	0
536	20230612	103000	41713705	2665	2660	2665	2660	99
537	20230612	102900	41450355	2660	2660	2660	2660	4
538	20230612	102800	41439715	2660	2660	2660	2660	60
539	20230612	102700	41280115	2665	2665	2665	2665	0
540	20230612	102600	41280115	2665	2665	2665	2665	0
541	20230612	102500	41280115	2665	2665	2665	2665	7
542	20230612	102400	41261460	2665	2665	2665	2665	0
543	20230612	102300	41261460	2665	2665	2665	2665	0
544	20230612	102200	41261460	2665	2665	2665	2665	99
545	20230612	102100	40997625	2670	2670	2670	2670	0
546	20230612	102000	40997625	2670	2670	2670	2670	0
547	20230612	101900	40997625	2670	2670	2670	2670	3
548	20230612	101800	40989615	2665	2665	2665	2665	0
549	20230612	101700	40989615	2665	2665	2665	2665	0
550	20230612	101600	40989615	2665	2665	2665	2665	200
551	20230612	101500	40456615	2670	2670	2670	2670	0
552	20230612	101400	40456615	2670	2670	2670	2670	50
553	20230612	101300	40323115	2670	2670	2670	2670	0
554	20230612	101200	40323115	2670	2670	2670	2670	150
555	20230612	101100	39922615	2670	2670	2670	2670	100
556	20230612	101000	39655615	2670	2670	2670	2670	0
557	20230612	100900	39655615	2670	2670	2670	2670	0
558	20230612	100800	39655615	2670	2670	2670	2670	0
559	20230612	100700	39655615	2670	2670	2670	2670	0
560	20230612	100600	39655615	2670	2670	2670	2670	0
561	20230612	100500	39655615	2670	2670	2670	2670	0
562	20230612	100400	39655615	2670	2670	2670	2670	0
563	20230612	100300	39655615	2670	2670	2670	2670	0
564	20230612	100200	39655615	2670	2670	2670	2670	0
565	20230612	100100	39655615	2670	2670	2670	2670	408
566	20230612	100000	38566255	2670	2670	2670	2670	21
567	20230612	095900	38510185	2665	2665	2665	2665	16
568	20230612	095800	38467545	2670	2670	2670	2670	0
569	20230612	095700	38467545	2670	2670	2670	2670	0
570	20230612	095600	38467545	2670	2670	2670	2670	0
571	20230612	095500	38467545	2670	2670	2670	2670	559
572	20230612	095400	36975015	2670	2670	2670	2670	0
573	20230612	095300	36975015	2670	2670	2670	2670	0
574	20230612	095200	36975015	2670	2670	2670	2670	0
575	20230612	095100	36975015	2670	2670	2670	2670	0
576	20230612	095000	36975015	2670	2670	2670	2670	20
577	20230612	094900	36921615	2665	2665	2665	2665	0
578	20230612	094800	36921615	2665	2665	2665	2665	0
579	20230612	094700	36921615	2665	2670	2670	2665	857
580	20230612	094600	34635555	2680	2680	2680	2680	91
581	20230612	094500	34391675	2680	2680	2680	2680	0
582	20230612	094400	34391675	2680	2680	2680	2680	100
583	20230612	094300	34123675	2680	2680	2680	2680	42
584	20230612	094200	34011115	2685	2685	2685	2685	0
585	20230612	094100	34011115	2685	2685	2685	2685	0
586	20230612	094000	34011115	2685	2685	2685	2685	0
587	20230612	093900	34011115	2685	2685	2685	2685	18
588	20230612	093800	33962785	2690	2690	2690	2690	2
589	20230612	093700	33957405	2670	2680	2680	2670	271
590	20230612	093600	33233795	2680	2680	2680	2680	0
591	20230612	093500	33233795	2680	2680	2680	2680	0
592	20230612	093400	33233795	2680	2680	2680	2680	439
593	20230612	093300	32057275	2680	2680	2680	2680	0
594	20230612	093200	32057275	2680	2680	2680	2680	117
595	20230612	093100	31743715	2680	2680	2680	2680	1
596	20230612	093000	31741035	2680	2675	2680	2675	39
597	20230612	092900	31636600	2675	2675	2675	2675	0
598	20230612	092800	31636600	2675	2675	2675	2675	357
599	20230612	092700	30681625	2675	2680	2680	2675	2124
600	20230612	092600	24990410	2685	2685	2685	2685	0
601	20230612	092500	24990410	2685	2685	2685	2685	0
602	20230612	092400	24990410	2685	2685	2685	2685	19
603	20230612	092300	24939395	2685	2685	2685	2685	362
604	20230612	092200	23967425	2690	2690	2690	2690	1
605	20230612	092100	23964735	2700	2700	2700	2700	0
606	20230612	092000	23964735	2700	2700	2700	2700	0
607	20230612	091900	23964735	2700	2700	2700	2700	0
608	20230612	091800	23964735	2700	2700	2700	2700	0
609	20230612	091700	23964735	2700	2700	2700	2700	0
610	20230612	091600	23964735	2700	2700	2700	2700	0
611	20230612	091500	23964735	2700	2700	2700	2700	0
612	20230612	091400	23964735	2700	2700	2700	2700	100
613	20230612	091300	23694735	2685	2685	2685	2685	0
614	20230612	091200	23694735	2685	2685	2685	2685	0
615	20230612	091100	23694735	2685	2685	2685	2685	0
616	20230612	091000	23694735	2685	2685	2685	2685	0
617	20230612	090900	23694735	2685	2695	2695	2685	605
618	20230612	090800	22067155	2700	2700	2700	2700	0
619	20230612	090700	22067155	2700	2700	2700	2700	0
620	20230612	090600	22067155	2700	2700	2700	2700	0
621	20230612	090500	22067155	2700	2700	2700	2700	783
622	20230612	090400	19953055	2695	2695	2695	2695	0
623	20230612	090300	19953055	2695	2700	2700	2695	824
624	20230612	090200	17732340	2700	2700	2700	2700	0
625	20230612	090100	17732340	2700	2700	2700	2700	12
626	20230612	090000	17699940	2700	2705	2710	2700	6446