KissMeData/017180/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195700	193798720	2670	2670	2670	2670	2402
3	20230613	195600	193798720	2670	2670	2670	2670	0
4	20230613	195500	193798720	2670	2670	2670	2670	0
5	20230613	195400	193798720	2670	2670	2670	2670	0
6	20230613	195300	193798720	2670	2670	2670	2670	0
7	20230613	195200	193798720	2670	2670	2670	2670	0
8	20230613	195100	193798720	2670	2670	2670	2670	0
9	20230613	195000	193798720	2670	2670	2670	2670	0
10	20230613	194900	193798720	2670	2670	2670	2670	0
11	20230613	194800	193798720	2670	2670	2670	2670	0
12	20230613	194700	193798720	2670	2670	2670	2670	0
13	20230613	194600	193798720	2670	2670	2670	2670	0
14	20230613	194500	193798720	2670	2670	2670	2670	0
15	20230613	194400	193798720	2670	2670	2670	2670	0
16	20230613	194300	193798720	2670	2670	2670	2670	0
17	20230613	194200	193798720	2670	2670	2670	2670	0
18	20230613	194100	193798720	2670	2670	2670	2670	0
19	20230613	194000	193798720	2670	2670	2670	2670	0
20	20230613	193900	193798720	2670	2670	2670	2670	0
21	20230613	193800	193798720	2670	2670	2670	2670	0
22	20230613	193700	193798720	2670	2670	2670	2670	0
23	20230613	193600	193798720	2670	2670	2670	2670	0
24	20230613	193500	193798720	2670	2670	2670	2670	0
25	20230613	193400	193798720	2670	2670	2670	2670	0
26	20230613	193300	193798720	2670	2670	2670	2670	0
27	20230613	193200	193798720	2670	2670	2670	2670	0
28	20230613	193100	193798720	2670	2670	2670	2670	0
29	20230613	193000	193798720	2670	2670	2670	2670	0
30	20230613	192900	193798720	2670	2670	2670	2670	0
31	20230613	192800	193798720	2670	2670	2670	2670	0
32	20230613	192700	193798720	2670	2670	2670	2670	2402
33	20230613	192600	193798720	2670	2670	2670	2670	0
34	20230613	192500	193798720	2670	2670	2670	2670	0
35	20230613	192400	193798720	2670	2670	2670	2670	0
36	20230613	192300	193798720	2670	2670	2670	2670	0
37	20230613	192200	193798720	2670	2670	2670	2670	0
38	20230613	192100	193798720	2670	2670	2670	2670	0
39	20230613	192000	193798720	2670	2670	2670	2670	0
40	20230613	191900	193798720	2670	2670	2670	2670	0
41	20230613	191800	193798720	2670	2670	2670	2670	0
42	20230613	191700	193798720	2670	2670	2670	2670	0
43	20230613	191600	193798720	2670	2670	2670	2670	0
44	20230613	191500	193798720	2670	2670	2670	2670	0
45	20230613	191400	193798720	2670	2670	2670	2670	0
46	20230613	191300	193798720	2670	2670	2670	2670	0
47	20230613	191200	193798720	2670	2670	2670	2670	0
48	20230613	191100	193798720	2670	2670	2670	2670	0
49	20230613	191000	193798720	2670	2670	2670	2670	0
50	20230613	190900	193798720	2670	2670	2670	2670	0
51	20230613	190800	193798720	2670	2670	2670	2670	0
52	20230613	190700	193798720	2670	2670	2670	2670	0
53	20230613	190600	193798720	2670	2670	2670	2670	0
54	20230613	190500	193798720	2670	2670	2670	2670	0
55	20230613	190400	193798720	2670	2670	2670	2670	0
56	20230613	190300	193798720	2670	2670	2670	2670	0
57	20230613	190200	193798720	2670	2670	2670	2670	0
58	20230613	190100	193798720	2670	2670	2670	2670	0
59	20230613	190000	193798720	2670	2670	2670	2670	0
60	20230613	185900	193798720	2670	2670	2670	2670	0
61	20230613	185800	193798720	2670	2670	2670	2670	0
62	20230613	185700	193798720	2670	2670	2670	2670	2402
63	20230613	185600	193798720	2670	2670	2670	2670	0
64	20230613	185500	193798720	2670	2670	2670	2670	0
65	20230613	185400	193798720	2670	2670	2670	2670	0
66	20230613	185300	193798720	2670	2670	2670	2670	0
67	20230613	185200	193798720	2670	2670	2670	2670	0
68	20230613	185100	193798720	2670	2670	2670	2670	0
69	20230613	185000	193798720	2670	2670	2670	2670	0
70	20230613	184900	193798720	2670	2670	2670	2670	0
71	20230613	184800	193798720	2670	2670	2670	2670	0
72	20230613	184700	193798720	2670	2670	2670	2670	0
73	20230613	184600	193798720	2670	2670	2670	2670	0
74	20230613	184500	193798720	2670	2670	2670	2670	0
75	20230613	184400	193798720	2670	2670	2670	2670	0
76	20230613	184300	193798720	2670	2670	2670	2670	0
77	20230613	184200	193798720	2670	2670	2670	2670	0
78	20230613	184100	193798720	2670	2670	2670	2670	0
79	20230613	184000	193798720	2670	2670	2670	2670	0
80	20230613	183900	193798720	2670	2670	2670	2670	0
81	20230613	183800	193798720	2670	2670	2670	2670	0
82	20230613	183700	193798720	2670	2670	2670	2670	0
83	20230613	183600	193798720	2670	2670	2670	2670	0
84	20230613	183500	193798720	2670	2670	2670	2670	0
85	20230613	183400	193798720	2670	2670	2670	2670	0
86	20230613	183300	193798720	2670	2670	2670	2670	0
87	20230613	183200	193798720	2670	2670	2670	2670	0
88	20230613	183100	193798720	2670	2670	2670	2670	0
89	20230613	183000	193798720	2670	2670	2670	2670	0
90	20230613	182900	193798720	2670	2670	2670	2670	0
91	20230613	182800	193798720	2670	2670	2670	2670	0
92	20230613	182700	193798720	2670	2670	2670	2670	2402
93	20230613	182600	193798720	2670	2670	2670	2670	0
94	20230613	182500	193798720	2670	2670	2670	2670	0
95	20230613	182400	193798720	2670	2670	2670	2670	0
96	20230613	182300	193798720	2670	2670	2670	2670	0
97	20230613	182200	193798720	2670	2670	2670	2670	0
98	20230613	182100	193798720	2670	2670	2670	2670	0
99	20230613	182000	193798720	2670	2670	2670	2670	0
100	20230613	181900	193798720	2670	2670	2670	2670	0
101	20230613	181800	193798720	2670	2670	2670	2670	0
102	20230613	181700	193798720	2670	2670	2670	2670	0
103	20230613	181600	193798720	2670	2670	2670	2670	0
104	20230613	181500	193798720	2670	2670	2670	2670	0
105	20230613	181400	193798720	2670	2670	2670	2670	0
106	20230613	181300	193798720	2670	2670	2670	2670	0
107	20230613	181200	193798720	2670	2670	2670	2670	0
108	20230613	181100	193798720	2670	2670	2670	2670	0
109	20230613	181000	193798720	2670	2670	2670	2670	0
110	20230613	180900	193798720	2670	2670	2670	2670	0
111	20230613	180800	193798720	2670	2670	2670	2670	0
112	20230613	180700	193798720	2670	2670	2670	2670	0
113	20230613	180600	193798720	2670	2670	2670	2670	0
114	20230613	180500	193798720	2670	2670	2670	2670	0
115	20230613	180400	193798720	2670	2670	2670	2670	0
116	20230613	180300	193798720	2670	2670	2670	2670	0
117	20230613	180200	193798720	2670	2670	2670	2670	0
118	20230613	180100	193798720	2670	2670	2670	2670	0
119	20230613	180000	193798720	2670	2670	2670	2670	0
120	20230613	175900	193798720	2670	2670	2670	2670	0
121	20230613	175800	193798720	2670	2670	2670	2670	0
122	20230613	175700	193798720	2670	2670	2670	2670	2402
123	20230613	175600	193798720	2670	2670	2670	2670	0
124	20230613	175500	193798720	2670	2670	2670	2670	0
125	20230613	175400	193798720	2670	2670	2670	2670	0
126	20230613	175300	193798720	2670	2670	2670	2670	0
127	20230613	175200	193798720	2670	2670	2670	2670	0
128	20230613	175100	193798720	2670	2670	2670	2670	0
129	20230613	175000	193798720	2670	2670	2670	2670	0
130	20230613	174900	193798720	2670	2670	2670	2670	0
131	20230613	174800	193798720	2670	2670	2670	2670	0
132	20230613	174700	193798720	2670	2670	2670	2670	0
133	20230613	174600	193798720	2670	2670	2670	2670	0
134	20230613	174500	193798720	2670	2670	2670	2670	0
135	20230613	174400	193798720	2670	2670	2670	2670	0
136	20230613	174300	193798720	2670	2670	2670	2670	0
137	20230613	174200	193798720	2670	2670	2670	2670	0
138	20230613	174100	193798720	2670	2670	2670	2670	0
139	20230613	174000	193798720	2670	2670	2670	2670	0
140	20230613	173900	193798720	2670	2670	2670	2670	0
141	20230613	173800	193798720	2670	2670	2670	2670	0
142	20230613	173700	193798720	2670	2670	2670	2670	0
143	20230613	173600	193798720	2670	2670	2670	2670	0
144	20230613	173500	193798720	2670	2670	2670	2670	0
145	20230613	173400	193798720	2670	2670	2670	2670	0
146	20230613	173300	193798720	2670	2670	2670	2670	0
147	20230613	173200	193798720	2670	2670	2670	2670	0
148	20230613	173100	193798720	2670	2670	2670	2670	0
149	20230613	173000	193798720	2670	2670	2670	2670	0
150	20230613	172900	193798720	2670	2670	2670	2670	0
151	20230613	172800	193798720	2670	2670	2670	2670	0
152	20230613	172700	193798720	2670	2670	2670	2670	2402
153	20230613	172600	193798720	2670	2670	2670	2670	0
154	20230613	172500	193798720	2670	2670	2670	2670	0
155	20230613	172400	193798720	2670	2670	2670	2670	0
156	20230613	172300	193798720	2670	2670	2670	2670	0
157	20230613	172200	193798720	2670	2670	2670	2670	0
158	20230613	172100	193798720	2670	2670	2670	2670	0
159	20230613	172000	193798720	2670	2670	2670	2670	0
160	20230613	171900	193798720	2670	2670	2670	2670	0
161	20230613	171800	193798720	2670	2670	2670	2670	0
162	20230613	171700	193798720	2670	2670	2670	2670	0
163	20230613	171600	193798720	2670	2670	2670	2670	0
164	20230613	171500	193798720	2670	2670	2670	2670	0
165	20230613	171400	193798720	2670	2670	2670	2670	0
166	20230613	171300	193798720	2670	2670	2670	2670	0
167	20230613	171200	193798720	2670	2670	2670	2670	0
168	20230613	171100	193798720	2670	2670	2670	2670	0
169	20230613	171000	193798720	2670	2670	2670	2670	0
170	20230613	170900	193798720	2670	2670	2670	2670	0
171	20230613	170800	193798720	2670	2670	2670	2670	0
172	20230613	170700	193798720	2670	2670	2670	2670	0
173	20230613	170600	193798720	2670	2670	2670	2670	0
174	20230613	170500	193798720	2670	2670	2670	2670	0
175	20230613	170400	193798720	2670	2670	2670	2670	0
176	20230613	170300	193798720	2670	2670	2670	2670	0
177	20230613	170200	193798720	2670	2670	2670	2670	0
178	20230613	170100	193798720	2670	2670	2670	2670	0
179	20230613	170000	193798720	2670	2670	2670	2670	0
180	20230613	165900	193798720	2670	2670	2670	2670	0
181	20230613	165800	193798720	2670	2670	2670	2670	0
182	20230613	165700	193798720	2670	2670	2670	2670	2402
183	20230613	165600	193798720	2670	2670	2670	2670	0
184	20230613	165500	193798720	2670	2670	2670	2670	0
185	20230613	165400	193798720	2670	2670	2670	2670	0
186	20230613	165300	193798720	2670	2670	2670	2670	0
187	20230613	165200	193798720	2670	2670	2670	2670	0
188	20230613	165100	193798720	2670	2670	2670	2670	0
189	20230613	165000	193798720	2670	2670	2670	2670	0
190	20230613	164900	193798720	2670	2670	2670	2670	0
191	20230613	164800	193798720	2670	2670	2670	2670	0
192	20230613	164700	193798720	2670	2670	2670	2670	0
193	20230613	164600	193798720	2670	2670	2670	2670	0
194	20230613	164500	193798720	2670	2670	2670	2670	0
195	20230613	164400	193798720	2670	2670	2670	2670	0
196	20230613	164300	193798720	2670	2670	2670	2670	0
197	20230613	164200	193798720	2670	2670	2670	2670	0
198	20230613	164100	193798720	2670	2670	2670	2670	0
199	20230613	164000	193798720	2670	2670	2670	2670	0
200	20230613	163900	193798720	2670	2670	2670	2670	0
201	20230613	163800	193798720	2670	2670	2670	2670	0
202	20230613	163700	193798720	2670	2670	2670	2670	0
203	20230613	163600	193798720	2670	2670	2670	2670	0
204	20230613	163500	193798720	2670	2670	2670	2670	0
205	20230613	163400	193798720	2670	2670	2670	2670	0
206	20230613	163300	193798720	2670	2670	2670	2670	0
207	20230613	163200	193798720	2670	2670	2670	2670	0
208	20230613	163100	193798720	2670	2670	2670	2670	0
209	20230613	163000	193798720	2670	2670	2670	2670	0
210	20230613	162900	193798720	2670	2670	2670	2670	0
211	20230613	162800	193798720	2670	2670	2670	2670	0
212	20230613	162700	193798720	2670	2670	2670	2670	2402
213	20230613	162600	193798720	2670	2670	2670	2670	0
214	20230613	162500	193798720	2670	2670	2670	2670	0
215	20230613	162400	193798720	2670	2670	2670	2670	0
216	20230613	162300	193798720	2670	2670	2670	2670	0
217	20230613	162200	193798720	2670	2670	2670	2670	0
218	20230613	162100	193798720	2670	2670	2670	2670	0
219	20230613	162000	193798720	2670	2670	2670	2670	0
220	20230613	161900	193798720	2670	2670	2670	2670	0
221	20230613	161800	193798720	2670	2670	2670	2670	0
222	20230613	161700	193798720	2670	2670	2670	2670	0
223	20230613	161600	193798720	2670	2670	2670	2670	0
224	20230613	161500	193798720	2670	2670	2670	2670	0
225	20230613	161400	193798720	2670	2670	2670	2670	0
226	20230613	161300	193798720	2670	2670	2670	2670	0
227	20230613	161200	193798720	2670	2670	2670	2670	0
228	20230613	161100	193798720	2670	2670	2670	2670	0
229	20230613	161000	193798720	2670	2670	2670	2670	0
230	20230613	160900	193798720	2670	2670	2670	2670	0
231	20230613	160800	193798720	2670	2670	2670	2670	0
232	20230613	160700	193798720	2670	2670	2670	2670	0
233	20230613	160600	193798720	2670	2670	2670	2670	0
234	20230613	160500	193798720	2670	2670	2670	2670	0
235	20230613	160400	193798720	2670	2670	2670	2670	0
236	20230613	160300	193798720	2670	2670	2670	2670	0
237	20230613	160200	193798720	2670	2670	2670	2670	0
238	20230613	160100	193798720	2670	2670	2670	2670	0
239	20230613	160000	193798720	2670	2670	2670	2670	0
240	20230613	155900	193798720	2670	2670	2670	2670	0
241	20230613	155800	193798720	2670	2670	2670	2670	0
242	20230613	155700	193798720	2670	2670	2670	2670	2402
243	20230613	155600	193798720	2670	2670	2670	2670	0
244	20230613	155500	193798720	2670	2670	2670	2670	0
245	20230613	155400	193798720	2670	2670	2670	2670	0
246	20230613	155300	193798720	2670	2670	2670	2670	0
247	20230613	155200	193798720	2670	2670	2670	2670	0
248	20230613	155100	193798720	2670	2670	2670	2670	0
249	20230613	155000	193798720	2670	2670	2670	2670	0
250	20230613	154900	193798720	2670	2670	2670	2670	0
251	20230613	154800	193798720	2670	2670	2670	2670	0
252	20230613	154700	193798720	2670	2670	2670	2670	0
253	20230613	154600	193798720	2670	2670	2670	2670	0
254	20230613	154500	193798720	2670	2670	2670	2670	0
255	20230613	154400	193798720	2670	2670	2670	2670	0
256	20230613	154300	193798720	2670	2670	2670	2670	0
257	20230613	154200	193798720	2670	2670	2670	2670	0
258	20230613	154100	193798720	2670	2670	2670	2670	0
259	20230613	154000	193798720	2670	2670	2670	2670	0
260	20230613	153900	193798720	2670	2670	2670	2670	0
261	20230613	153800	193798720	2670	2670	2670	2670	0
262	20230613	153700	193798720	2670	2670	2670	2670	0
263	20230613	153600	193798720	2670	2670	2670	2670	0
264	20230613	153500	193798720	2670	2670	2670	2670	0
265	20230613	153400	193798720	2670	2670	2670	2670	0
266	20230613	153300	193798720	2670	2670	2670	2670	0
267	20230613	153200	193798720	2670	2670	2670	2670	0
268	20230613	153100	193798720	2670	2670	2670	2670	0
269	20230613	153000	193798720	2670	2670	2670	2670	2402
270	20230613	152900	187385380	2660	2660	2660	2660	0
271	20230613	152800	187385380	2660	2660	2660	2660	0
272	20230613	152700	187385380	2660	2660	2660	2660	0
273	20230613	152600	187385380	2660	2660	2660	2660	0
274	20230613	152500	187385380	2660	2660	2660	2660	0
275	20230613	152400	187385380	2660	2660	2660	2660	0
276	20230613	152300	187385380	2660	2660	2660	2660	0
277	20230613	152200	187385380	2660	2660	2660	2660	0
278	20230613	152100	187385380	2660	2660	2660	2660	0
279	20230613	152000	187385380	2660	2660	2660	2660	0
280	20230613	151900	187385380	2660	2660	2660	2660	1
281	20230613	151800	187382720	2660	2660	2660	2660	19
282	20230613	151700	187332180	2655	2655	2655	2655	0
283	20230613	151600	187332180	2655	2655	2655	2655	2
284	20230613	151500	187326870	2655	2655	2655	2655	200
285	20230613	151400	186795870	2655	2655	2655	2655	0
286	20230613	151300	186795870	2655	2655	2655	2655	0
287	20230613	151200	186795870	2655	2655	2655	2655	0
288	20230613	151100	186795870	2655	2655	2655	2655	195
289	20230613	151000	186278145	2655	2655	2655	2655	3
290	20230613	150900	186270180	2660	2660	2660	2660	53
291	20230613	150800	186129200	2660	2660	2660	2660	0
292	20230613	150700	186129200	2660	2660	2660	2660	1
293	20230613	150600	186126540	2655	2655	2655	2655	0
294	20230613	150500	186126540	2655	2655	2655	2655	0
295	20230613	150400	186126540	2655	2655	2655	2655	0
296	20230613	150300	186126540	2655	2655	2655	2655	0
297	20230613	150200	186126540	2655	2655	2655	2655	1100
298	20230613	150100	183206040	2655	2655	2655	2655	0
299	20230613	150000	183206040	2655	2660	2660	2655	1300
300	20230613	145900	179749540	2660	2660	2660	2660	420
301	20230613	145800	178632340	2660	2660	2665	2660	1028
302	20230613	145700	175893385	2660	2660	2660	2660	305
303	20230613	145600	175082085	2660	2660	2660	2660	2044
304	20230613	145500	169645045	2665	2665	2665	2665	700
305	20230613	145400	167779545	2660	2665	2665	2660	334
306	20230613	145300	166889490	2665	2665	2665	2665	145
307	20230613	145200	166503065	2665	2665	2665	2665	1000
308	20230613	145100	163838065	2670	2670	2670	2670	131
309	20230613	145000	163488295	2670	2670	2670	2670	38
310	20230613	144900	163386835	2670	2670	2670	2670	1037
311	20230613	144800	160618045	2670	2670	2670	2670	3
312	20230613	144700	160610035	2670	2670	2670	2670	20
313	20230613	144600	160556635	2670	2670	2670	2670	39
314	20230613	144500	160452505	2670	2670	2670	2670	513
315	20230613	144400	159082795	2670	2670	2670	2670	21
316	20230613	144300	159026725	2670	2670	2670	2670	38
317	20230613	144200	158925265	2670	2680	2680	2670	1044
318	20230613	144100	156135240	2675	2675	2675	2675	0
319	20230613	144000	156135240	2675	2675	2675	2675	0
320	20230613	143900	156135240	2675	2675	2675	2675	0
321	20230613	143800	156135240	2675	2675	2675	2675	1
322	20230613	143700	156132565	2675	2675	2675	2675	0
323	20230613	143600	156132565	2675	2675	2675	2675	0
324	20230613	143500	156132565	2675	2675	2675	2675	0
325	20230613	143400	156132565	2675	2675	2675	2675	0
326	20230613	143300	156132565	2675	2675	2675	2675	1
327	20230613	143200	156129890	2680	2680	2680	2680	0
328	20230613	143100	156129890	2680	2680	2680	2680	10
329	20230613	143000	156103090	2680	2680	2680	2680	0
330	20230613	142900	156103090	2680	2680	2680	2680	4
331	20230613	142800	156092370	2680	2680	2680	2680	0
332	20230613	142700	156092370	2680	2680	2680	2680	0
333	20230613	142600	156092370	2680	2680	2680	2680	2
334	20230613	142500	156087010	2680	2680	2680	2680	20
335	20230613	142400	156033410	2680	2680	2680	2680	0
336	20230613	142300	156033410	2680	2685	2685	2680	549
337	20230613	142200	154562085	2685	2685	2685	2685	0
338	20230613	142100	154562085	2685	2685	2685	2685	0
339	20230613	142000	154562085	2685	2685	2685	2685	0
340	20230613	141900	154562085	2685	2685	2685	2685	3
341	20230613	141800	154554030	2685	2685	2685	2685	0
342	20230613	141700	154554030	2685	2685	2685	2685	11
343	20230613	141600	154524495	2680	2680	2680	2680	0
344	20230613	141500	154524495	2680	2680	2680	2680	1
345	20230613	141400	154521815	2685	2685	2685	2685	0
346	20230613	141300	154521815	2685	2685	2685	2685	0
347	20230613	141200	154521815	2685	2685	2685	2685	0
348	20230613	141100	154521815	2685	2685	2685	2685	0
349	20230613	141000	154521815	2685	2685	2685	2685	10
350	20230613	140900	154494965	2680	2680	2680	2680	0
351	20230613	140800	154494965	2680	2680	2680	2680	0
352	20230613	140700	154494965	2680	2680	2680	2680	10
353	20230613	140600	154468165	2685	2685	2685	2685	0
354	20230613	140500	154468165	2685	2685	2685	2685	0
355	20230613	140400	154468165	2685	2685	2685	2685	1
356	20230613	140300	154465480	2680	2680	2680	2680	0
357	20230613	140200	154465480	2680	2680	2680	2680	3
358	20230613	140100	154457440	2675	2675	2675	2675	0
359	20230613	140000	154457440	2675	2675	2675	2675	0
360	20230613	135900	154457440	2675	2680	2680	2675	5
361	20230613	135800	154444055	2680	2680	2680	2680	13
362	20230613	135700	154409215	2675	2675	2675	2675	76
363	20230613	135600	154205915	2675	2675	2675	2675	5
364	20230613	135500	154192540	2670	2670	2670	2670	0
365	20230613	135400	154192540	2670	2670	2670	2670	0
366	20230613	135300	154192540	2670	2670	2670	2670	0
367	20230613	135200	154192540	2670	2670	2670	2670	0
368	20230613	135100	154192540	2670	2670	2670	2670	11
369	20230613	135000	154163170	2670	2670	2670	2670	19
370	20230613	134900	154112440	2670	2670	2670	2670	0
371	20230613	134800	154112440	2670	2670	2670	2670	0
372	20230613	134700	154112440	2670	2670	2670	2670	0
373	20230613	134600	154112440	2670	2670	2670	2670	0
374	20230613	134500	154112440	2670	2670	2670	2670	0
375	20230613	134400	154112440	2670	2670	2670	2670	0
376	20230613	134300	154112440	2670	2670	2670	2670	0
377	20230613	134200	154112440	2670	2670	2670	2670	0
378	20230613	134100	154112440	2670	2670	2670	2670	0
379	20230613	134000	154112440	2670	2670	2670	2670	0
380	20230613	133900	154112440	2670	2670	2670	2670	0
381	20230613	133800	154112440	2670	2670	2670	2670	0
382	20230613	133700	154112440	2670	2670	2670	2670	0
383	20230613	133600	154112440	2670	2670	2670	2670	0
384	20230613	133500	154112440	2670	2670	2670	2670	0
385	20230613	133400	154112440	2670	2670	2670	2670	0
386	20230613	133300	154112440	2670	2670	2670	2670	0
387	20230613	133200	154112440	2670	2670	2670	2670	0
388	20230613	133100	154112440	2670	2670	2670	2670	0
389	20230613	133000	154112440	2670	2670	2670	2670	0
390	20230613	132900	154112440	2670	2670	2670	2670	0
391	20230613	132800	154112440	2670	2670	2670	2670	0
392	20230613	132700	154112440	2670	2670	2670	2670	0
393	20230613	132600	154112440	2670	2670	2670	2670	0
394	20230613	132500	154112440	2670	2670	2670	2670	0
395	20230613	132400	154112440	2670	2670	2670	2670	0
396	20230613	132300	154112440	2670	2670	2670	2670	0
397	20230613	132200	154112440	2670	2670	2670	2670	0
398	20230613	132100	154112440	2670	2670	2670	2670	1350
399	20230613	132000	150507940	2670	2670	2670	2670	0
400	20230613	131900	150507940	2670	2670	2670	2670	0
401	20230613	131800	150507940	2670	2670	2670	2670	400
402	20230613	131700	149439940	2670	2670	2670	2670	0
403	20230613	131600	149439940	2670	2670	2670	2670	0
404	20230613	131500	149439940	2670	2670	2670	2670	0
405	20230613	131400	149439940	2670	2670	2670	2670	0
406	20230613	131300	149439940	2670	2670	2670	2670	0
407	20230613	131200	149439940	2670	2670	2670	2670	0
408	20230613	131100	149439940	2670	2670	2670	2670	0
409	20230613	131000	149439940	2670	2670	2670	2670	1
410	20230613	130900	149437270	2670	2670	2670	2670	418
411	20230613	130800	148321210	2670	2670	2670	2670	12
412	20230613	130700	148289170	2675	2675	2675	2675	0
413	20230613	130600	148289170	2675	2675	2675	2675	0
414	20230613	130500	148289170	2675	2675	2675	2675	0
415	20230613	130400	148289170	2675	2675	2675	2675	0
416	20230613	130300	148289170	2675	2675	2675	2675	597
417	20230613	130200	146692195	2675	2675	2675	2675	0
418	20230613	130100	146692195	2675	2675	2675	2675	6
419	20230613	130000	146676145	2680	2680	2680	2680	0
420	20230613	125900	146676145	2680	2680	2680	2680	32
421	20230613	125800	146590385	2680	2680	2680	2680	0
422	20230613	125700	146590385	2680	2680	2680	2680	0
423	20230613	125600	146590385	2680	2680	2680	2680	50
424	20230613	125500	146456385	2675	2675	2675	2675	0
425	20230613	125400	146456385	2675	2675	2675	2675	0
426	20230613	125300	146456385	2675	2675	2675	2675	0
427	20230613	125200	146456385	2675	2675	2675	2675	0
428	20230613	125100	146456385	2675	2675	2675	2675	1
429	20230613	125000	146453710	2680	2680	2680	2680	0
430	20230613	124900	146453710	2680	2680	2680	2680	4
431	20230613	124800	146442990	2680	2680	2680	2680	1
432	20230613	124700	146440310	2680	2680	2680	2680	0
433	20230613	124600	146440310	2680	2680	2680	2680	0
434	20230613	124500	146440310	2680	2680	2680	2680	2
435	20230613	124400	146434950	2680	2680	2680	2680	0
436	20230613	124300	146434950	2680	2680	2680	2680	0
437	20230613	124200	146434950	2680	2680	2680	2680	0
438	20230613	124100	146434950	2680	2680	2680	2680	0
439	20230613	124000	146434950	2680	2680	2680	2680	0
440	20230613	123900	146434950	2680	2690	2690	2680	317
441	20230613	123800	145585360	2690	2690	2690	2690	0
442	20230613	123700	145585360	2690	2690	2690	2690	11
443	20230613	123600	145555770	2690	2690	2690	2690	0
444	20230613	123500	145555770	2690	2690	2690	2690	0
445	20230613	123400	145555770	2690	2690	2690	2690	0
446	20230613	123300	145555770	2690	2690	2690	2690	0
447	20230613	123200	145555770	2690	2690	2690	2690	2
448	20230613	123100	145550390	2690	2690	2690	2690	0
449	20230613	123000	145550390	2690	2690	2690	2690	0
450	20230613	122900	145550390	2690	2690	2690	2690	10
451	20230613	122800	145523490	2675	2675	2675	2675	0
452	20230613	122700	145523490	2675	2690	2690	2675	4005
453	20230613	122600	134800080	2685	2685	2685	2685	1000
454	20230613	122500	132115080	2705	2705	2705	2705	500
455	20230613	122400	130762580	2705	2700	2705	2700	17
456	20230613	122300	130716675	2700	2700	2700	2700	16
457	20230613	122200	130673475	2700	2700	2705	2700	316
458	20230613	122100	129818735	2700	2700	2700	2700	0
459	20230613	122000	129818735	2700	2700	2700	2700	5473
460	20230613	121900	115041635	2695	2680	2695	2680	3161
461	20230613	121800	106539760	2675	2675	2675	2675	0
462	20230613	121700	106539760	2675	2675	2675	2675	0
463	20230613	121600	106539760	2675	2675	2675	2675	0
464	20230613	121500	106539760	2675	2675	2675	2675	0
465	20230613	121400	106539760	2675	2675	2675	2675	0
466	20230613	121300	106539760	2675	2675	2675	2675	0
467	20230613	121200	106539760	2675	2675	2675	2675	0
468	20230613	121100	106539760	2675	2675	2675	2675	0
469	20230613	121000	106539760	2675	2675	2675	2675	0
470	20230613	120900	106539760	2675	2675	2675	2675	0
471	20230613	120800	106539760	2675	2675	2675	2675	0
472	20230613	120700	106539760	2675	2675	2675	2675	0
473	20230613	120600	106539760	2675	2675	2675	2675	0
474	20230613	120500	106539760	2675	2675	2675	2675	0
475	20230613	120400	106539760	2675	2675	2675	2675	401
476	20230613	120300	105467085	2670	2675	2675	2670	544
477	20230613	120200	104014415	2670	2670	2670	2670	0
478	20230613	120100	104014415	2670	2670	2670	2670	0
479	20230613	120000	104014415	2670	2670	2670	2670	0
480	20230613	115900	104014415	2670	2670	2670	2670	0
481	20230613	115800	104014415	2670	2670	2670	2670	0
482	20230613	115700	104014415	2670	2670	2670	2670	10
483	20230613	115600	103987715	2685	2685	2685	2685	1
484	20230613	115500	103985030	2685	2685	2685	2685	2
485	20230613	115400	103979660	2675	2675	2675	2675	0
486	20230613	115300	103979660	2675	2675	2675	2675	0
487	20230613	115200	103979660	2675	2675	2675	2675	4
488	20230613	115100	103968960	2680	2680	2680	2680	1
489	20230613	115000	103966280	2680	2680	2680	2680	1
490	20230613	114900	103963600	2675	2675	2675	2675	0
491	20230613	114800	103963600	2675	2675	2675	2675	1
492	20230613	114700	103960925	2685	2685	2685	2685	0
493	20230613	114600	103960925	2685	2685	2685	2685	0
494	20230613	114500	103960925	2685	2685	2685	2685	0
495	20230613	114400	103960925	2685	2685	2685	2685	1
496	20230613	114300	103958240	2685	2685	2685	2685	0
497	20230613	114200	103958240	2685	2685	2685	2685	1
498	20230613	114100	103955555	2670	2670	2670	2670	0
499	20230613	114000	103955555	2670	2670	2670	2670	0
500	20230613	113900	103955555	2670	2670	2670	2670	0
501	20230613	113800	103955555	2670	2670	2670	2670	0
502	20230613	113700	103955555	2670	2670	2670	2670	50
503	20230613	113600	103822055	2685	2685	2685	2685	58
504	20230613	113500	103666325	2680	2680	2680	2680	0
505	20230613	113400	103666325	2680	2680	2680	2680	0
506	20230613	113300	103666325	2680	2680	2680	2680	0
507	20230613	113200	103666325	2680	2680	2680	2680	60
508	20230613	113100	103505525	2680	2680	2680	2680	0
509	20230613	113000	103505525	2680	2680	2680	2680	0
510	20230613	112900	103505525	2680	2680	2680	2680	0
511	20230613	112800	103505525	2680	2680	2680	2680	3
512	20230613	112700	103497485	2680	2680	2685	2680	90
513	20230613	112600	103256135	2680	2680	2680	2680	3
514	20230613	112500	103248095	2680	2685	2685	2680	2081
515	20230613	112400	97670995	2685	2685	2685	2685	0
516	20230613	112300	97670995	2685	2685	2685	2685	0
517	20230613	112200	97670995	2685	2685	2685	2685	4
518	20230613	112100	97660255	2685	2685	2685	2685	0
519	20230613	112000	97660255	2685	2685	2685	2685	158
520	20230613	111900	97236025	2690	2690	2690	2690	2
521	20230613	111800	97230645	2690	2690	2690	2690	7
522	20230613	111700	97211815	2685	2680	2685	2680	1594
523	20230613	111600	92931980	2680	2685	2685	2680	161
524	20230613	111500	92499720	2690	2690	2690	2690	0
525	20230613	111400	92499720	2690	2690	2690	2690	0
526	20230613	111300	92499720	2690	2690	2690	2690	0
527	20230613	111200	92499720	2690	2690	2690	2690	0
528	20230613	111100	92499720	2690	2690	2690	2690	0
529	20230613	111000	92499720	2690	2690	2690	2690	0
530	20230613	110900	92499720	2690	2690	2690	2690	3
531	20230613	110800	92491650	2690	2690	2690	2690	0
532	20230613	110700	92491650	2690	2690	2690	2690	0
533	20230613	110600	92491650	2690	2690	2690	2690	0
534	20230613	110500	92491650	2690	2690	2690	2690	1
535	20230613	110400	92488960	2690	2690	2690	2690	0
536	20230613	110300	92488960	2690	2690	2690	2690	0
537	20230613	110200	92488960	2690	2690	2690	2690	0
538	20230613	110100	92488960	2690	2690	2690	2690	1
539	20230613	110000	92486270	2685	2685	2685	2685	0
540	20230613	105900	92486270	2685	2685	2685	2685	0
541	20230613	105800	92486270	2685	2685	2685	2685	11
542	20230613	105700	92456735	2680	2680	2680	2680	0
543	20230613	105600	92456735	2680	2680	2680	2680	100
544	20230613	105500	92188735	2680	2680	2680	2680	622
545	20230613	105400	90521775	2685	2685	2685	2685	0
546	20230613	105300	90521775	2685	2685	2685	2685	0
547	20230613	105200	90521775	2685	2685	2685	2685	1
548	20230613	105100	90519090	2680	2685	2685	2680	3500
549	20230613	105000	81137985	2685	2685	2685	2685	5
550	20230613	104900	81124560	2685	2685	2685	2685	10
551	20230613	104800	81097710	2690	2690	2690	2690	0
552	20230613	104700	81097710	2690	2690	2690	2690	0
553	20230613	104600	81097710	2690	2690	2690	2690	1
554	20230613	104500	81095020	2685	2685	2685	2685	0
555	20230613	104400	81095020	2685	2685	2685	2685	0
556	20230613	104300	81095020	2685	2685	2685	2685	0
557	20230613	104200	81095020	2685	2685	2685	2685	0
558	20230613	104100	81095020	2685	2685	2685	2685	0
559	20230613	104000	81095020	2685	2685	2685	2685	550
560	20230613	103900	79618270	2685	2685	2685	2685	2
561	20230613	103800	79612900	2685	2685	2685	2685	1
562	20230613	103700	79610215	2685	2685	2685	2685	2
563	20230613	103600	79604845	2690	2690	2690	2690	1
564	20230613	103500	79602155	2690	2690	2690	2690	208
565	20230613	103400	79042635	2690	2690	2690	2690	103
566	20230613	103300	78765565	2690	2690	2690	2690	0
567	20230613	103200	78765565	2690	2690	2690	2690	0
568	20230613	103100	78765565	2690	2690	2690	2690	7
569	20230613	103000	78746735	2690	2690	2690	2690	0
570	20230613	102900	78746735	2690	2695	2695	2690	25
571	20230613	102800	78679480	2695	2695	2695	2695	0
572	20230613	102700	78679480	2695	2695	2695	2695	0
573	20230613	102600	78679480	2695	2695	2695	2695	0
574	20230613	102500	78679480	2695	2695	2695	2695	0
575	20230613	102400	78679480	2695	2695	2695	2695	0
576	20230613	102300	78679480	2695	2695	2695	2695	0
577	20230613	102200	78679480	2695	2695	2695	2695	0
578	20230613	102100	78679480	2695	2695	2695	2695	0
579	20230613	102000	78679480	2695	2695	2695	2695	0
580	20230613	101900	78679480	2695	2695	2695	2695	574
581	20230613	101800	77132550	2695	2695	2695	2695	192
582	20230613	101700	76615110	2695	2690	2695	2690	3055
583	20230613	101600	68389300	2690	2690	2690	2690	1
584	20230613	101500	68386610	2685	2685	2685	2685	1
585	20230613	101400	68383925	2685	2680	2685	2680	1500
586	20230613	101300	64359680	2680	2680	2680	2680	49
587	20230613	101200	64228360	2680	2680	2680	2680	0
588	20230613	101100	64228360	2680	2680	2680	2680	12
589	20230613	101000	64196200	2680	2680	2680	2680	700
590	20230613	100900	62320200	2685	2685	2685	2685	3
591	20230613	100800	62312145	2685	2685	2685	2685	0
592	20230613	100700	62312145	2685	2685	2685	2685	100
593	20230613	100600	62043645	2685	2685	2685	2685	1
594	20230613	100500	62040960	2685	2685	2685	2685	0
595	20230613	100400	62040960	2685	2685	2685	2685	0
596	20230613	100300	62040960	2685	2685	2685	2685	0
597	20230613	100200	62040960	2685	2685	2685	2685	50
598	20230613	100100	61906710	2685	2685	2685	2685	1
599	20230613	100000	61904025	2685	2685	2685	2685	202
600	20230613	095900	61361655	2680	2680	2680	2680	0
601	20230613	095800	61361655	2680	2680	2680	2680	210
602	20230613	095700	60798855	2675	2675	2675	2675	0
603	20230613	095600	60798855	2675	2675	2675	2675	0
604	20230613	095500	60798855	2675	2675	2675	2675	0
605	20230613	095400	60798855	2675	2675	2675	2675	497
606	20230613	095300	59469380	2670	2670	2670	2670	437
607	20230613	095200	58302590	2670	2675	2675	2670	15
608	20230613	095100	58262525	2665	2665	2665	2665	0
609	20230613	095000	58262525	2665	2675	2675	2665	2225
610	20230613	094900	52321890	2675	2675	2675	2675	4
611	20230613	094800	52311190	2675	2675	2675	2675	0
612	20230613	094700	52311190	2675	2675	2675	2675	24
613	20230613	094600	52246990	2675	2675	2675	2675	4095
614	20230613	094500	41292865	2675	2675	2675	2675	20
615	20230613	094400	41239365	2675	2675	2675	2675	100
616	20230613	094300	40971865	2680	2680	2680	2680	0
617	20230613	094200	40971865	2680	2675	2680	2675	69
618	20230613	094100	40786955	2675	2675	2675	2675	2
619	20230613	094000	40781605	2680	2680	2680	2680	0
620	20230613	093900	40781605	2680	2680	2680	2680	1296
621	20230613	093800	37308325	2680	2680	2680	2680	522
622	20230613	093700	35909365	2680	2675	2680	2675	1643
623	20230613	093600	31508625	2675	2675	2675	2675	500
624	20230613	093500	30171125	2675	2675	2675	2675	0
625	20230613	093400	30171125	2675	2675	2675	2675	703
626	20230613	093300	28290600	2670	2670	2670	2670	500
627	20230613	093200	26955600	2670	2670	2670	2670	625
628	20230613	093100	25286850	2670	2670	2670	2670	0
629	20230613	093000	25286850	2670	2670	2670	2670	59
630	20230613	092900	25129320	2665	2665	2665	2665	0
631	20230613	092800	25129320	2665	2670	2670	2665	476
632	20230613	092700	23858450	2670	2670	2670	2665	197
633	20230613	092600	23332465	2670	2670	2670	2670	354
634	20230613	092500	22387285	2670	2670	2670	2665	2730
635	20230613	092400	15098780	2670	2670	2670	2670	495
636	20230613	092300	13777130	2670	2670	2670	2670	111
637	20230613	092200	13480760	2670	2665	2670	2665	608
638	20230613	092100	11859080	2665	2660	2665	2660	615
639	20230613	092000	10220225	2660	2660	2660	2660	82
640	20230613	091900	10002105	2655	2655	2655	2655	575
641	20230613	091800	8475480	2660	2660	2660	2660	18
642	20230613	091700	8427600	2655	2655	2655	2655	0
643	20230613	091600	8427600	2655	2655	2655	2655	49
644	20230613	091500	8297505	2665	2665	2665	2665	0
645	20230613	091400	8297505	2665	2665	2665	2665	0
646	20230613	091300	8297505	2665	2665	2665	2665	0
647	20230613	091200	8297505	2665	2665	2665	2665	5
648	20230613	091100	8284180	2670	2665	2670	2665	82
649	20230613	091000	8065290	2665	2665	2665	2665	0
650	20230613	090900	8065290	2665	2665	2665	2665	3
651	20230613	090800	8057295	2665	2665	2665	2665	0
652	20230613	090700	8057295	2665	2655	2665	2655	1426
653	20230613	090600	4260340	2655	2655	2655	2655	376
654	20230613	090500	3262060	2660	2660	2660	2660	20
655	20230613	090400	3208860	2660	2650	2660	2650	1000
656	20230613	090300	553220	2650	2650	2650	2650	0
657	20230613	090200	553220	2650	2650	2650	2650	83
658	20230613	090100	333270	2645	2645	2645	2645	53
659	20230613	090000	193085	2645	2645	2645	2645	73