KissMeData/073540/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185900	100569310	2670	2670	2670	2670	36
3	20230612	185800	100569310	2670	2670	2670	2670	0
4	20230612	185700	100569310	2670	2670	2670	2670	0
5	20230612	185600	100569310	2670	2670	2670	2670	0
6	20230612	185500	100569310	2670	2670	2670	2670	0
7	20230612	185400	100569310	2670	2670	2670	2670	0
8	20230612	185300	100569310	2670	2670	2670	2670	0
9	20230612	185200	100569310	2670	2670	2670	2670	0
10	20230612	185100	100569310	2670	2670	2670	2670	0
11	20230612	185000	100569310	2670	2670	2670	2670	0
12	20230612	184900	100569310	2670	2670	2670	2670	0
13	20230612	184800	100569310	2670	2670	2670	2670	0
14	20230612	184700	100569310	2670	2670	2670	2670	0
15	20230612	184600	100569310	2670	2670	2670	2670	0
16	20230612	184500	100569310	2670	2670	2670	2670	0
17	20230612	184400	100569310	2670	2670	2670	2670	0
18	20230612	184300	100569310	2670	2670	2670	2670	0
19	20230612	184200	100569310	2670	2670	2670	2670	0
20	20230612	184100	100569310	2670	2670	2670	2670	0
21	20230612	184000	100569310	2670	2670	2670	2670	0
22	20230612	183900	100569310	2670	2670	2670	2670	0
23	20230612	183800	100569310	2670	2670	2670	2670	0
24	20230612	183700	100569310	2670	2670	2670	2670	0
25	20230612	183600	100569310	2670	2670	2670	2670	0
26	20230612	183500	100569310	2670	2670	2670	2670	0
27	20230612	183400	100569310	2670	2670	2670	2670	0
28	20230612	183300	100569310	2670	2670	2670	2670	0
29	20230612	183200	100569310	2670	2670	2670	2670	0
30	20230612	183100	100569310	2670	2670	2670	2670	0
31	20230612	183000	100569310	2670	2670	2670	2670	0
32	20230612	182900	100569310	2670	2670	2670	2670	36
33	20230612	182800	100569310	2670	2670	2670	2670	0
34	20230612	182700	100569310	2670	2670	2670	2670	0
35	20230612	182600	100569310	2670	2670	2670	2670	0
36	20230612	182500	100569310	2670	2670	2670	2670	0
37	20230612	182400	100569310	2670	2670	2670	2670	0
38	20230612	182300	100569310	2670	2670	2670	2670	0
39	20230612	182200	100569310	2670	2670	2670	2670	0
40	20230612	182100	100569310	2670	2670	2670	2670	0
41	20230612	182000	100569310	2670	2670	2670	2670	0
42	20230612	181900	100569310	2670	2670	2670	2670	0
43	20230612	181800	100569310	2670	2670	2670	2670	0
44	20230612	181700	100569310	2670	2670	2670	2670	0
45	20230612	181600	100569310	2670	2670	2670	2670	0
46	20230612	181500	100569310	2670	2670	2670	2670	0
47	20230612	181400	100569310	2670	2670	2670	2670	0
48	20230612	181300	100569310	2670	2670	2670	2670	0
49	20230612	181200	100569310	2670	2670	2670	2670	0
50	20230612	181100	100569310	2670	2670	2670	2670	0
51	20230612	181000	100569310	2670	2670	2670	2670	0
52	20230612	180900	100569310	2670	2670	2670	2670	0
53	20230612	180800	100569310	2670	2670	2670	2670	0
54	20230612	180700	100569310	2670	2670	2670	2670	0
55	20230612	180600	100569310	2670	2670	2670	2670	0
56	20230612	180500	100569310	2670	2670	2670	2670	0
57	20230612	180400	100569310	2670	2670	2670	2670	0
58	20230612	180300	100569310	2670	2670	2670	2670	0
59	20230612	180200	100569310	2670	2670	2670	2670	0
60	20230612	180100	100569310	2670	2670	2670	2670	0
61	20230612	180000	100569310	2670	2670	2670	2670	0
62	20230612	175900	100569310	2670	2670	2670	2670	36
63	20230612	175800	100569310	2670	2670	2670	2670	0
64	20230612	175700	100569310	2670	2670	2670	2670	0
65	20230612	175600	100569310	2670	2670	2670	2670	0
66	20230612	175500	100569310	2670	2670	2670	2670	0
67	20230612	175400	100569310	2670	2670	2670	2670	0
68	20230612	175300	100569310	2670	2670	2670	2670	0
69	20230612	175200	100569310	2670	2670	2670	2670	0
70	20230612	175100	100569310	2670	2670	2670	2670	0
71	20230612	175000	100569310	2670	2670	2670	2670	0
72	20230612	174900	100569310	2670	2670	2670	2670	0
73	20230612	174800	100569310	2670	2670	2670	2670	0
74	20230612	174700	100569310	2670	2670	2670	2670	0
75	20230612	174600	100569310	2670	2670	2670	2670	0
76	20230612	174500	100569310	2670	2670	2670	2670	0
77	20230612	174400	100569310	2670	2670	2670	2670	0
78	20230612	174300	100569310	2670	2670	2670	2670	0
79	20230612	174200	100569310	2670	2670	2670	2670	0
80	20230612	174100	100569310	2670	2670	2670	2670	0
81	20230612	174000	100569310	2670	2670	2670	2670	0
82	20230612	173900	100569310	2670	2670	2670	2670	0
83	20230612	173800	100569310	2670	2670	2670	2670	0
84	20230612	173700	100569310	2670	2670	2670	2670	0
85	20230612	173600	100569310	2670	2670	2670	2670	0
86	20230612	173500	100569310	2670	2670	2670	2670	0
87	20230612	173400	100569310	2670	2670	2670	2670	0
88	20230612	173300	100569310	2670	2670	2670	2670	0
89	20230612	173200	100569310	2670	2670	2670	2670	0
90	20230612	173100	100569310	2670	2670	2670	2670	0
91	20230612	173000	100569310	2670	2670	2670	2670	0
92	20230612	172900	100569310	2670	2670	2670	2670	36
93	20230612	172800	100569310	2670	2670	2670	2670	0
94	20230612	172700	100569310	2670	2670	2670	2670	0
95	20230612	172600	100569310	2670	2670	2670	2670	0
96	20230612	172500	100569310	2670	2670	2670	2670	0
97	20230612	172400	100569310	2670	2670	2670	2670	0
98	20230612	172300	100569310	2670	2670	2670	2670	0
99	20230612	172200	100569310	2670	2670	2670	2670	0
100	20230612	172100	100569310	2670	2670	2670	2670	0
101	20230612	172000	100569310	2670	2670	2670	2670	0
102	20230612	171900	100569310	2670	2670	2670	2670	0
103	20230612	171800	100569310	2670	2670	2670	2670	0
104	20230612	171700	100569310	2670	2670	2670	2670	0
105	20230612	171600	100569310	2670	2670	2670	2670	0
106	20230612	171500	100569310	2670	2670	2670	2670	0
107	20230612	171400	100569310	2670	2670	2670	2670	0
108	20230612	171300	100569310	2670	2670	2670	2670	0
109	20230612	171200	100569310	2670	2670	2670	2670	0
110	20230612	171100	100569310	2670	2670	2670	2670	0
111	20230612	171000	100569310	2670	2670	2670	2670	0
112	20230612	170900	100569310	2670	2670	2670	2670	0
113	20230612	170800	100569310	2670	2670	2670	2670	0
114	20230612	170700	100569310	2670	2670	2670	2670	0
115	20230612	170600	100569310	2670	2670	2670	2670	0
116	20230612	170500	100569310	2670	2670	2670	2670	0
117	20230612	170400	100569310	2670	2670	2670	2670	0
118	20230612	170300	100569310	2670	2670	2670	2670	0
119	20230612	170200	100569310	2670	2670	2670	2670	0
120	20230612	170100	100569310	2670	2670	2670	2670	0
121	20230612	170000	100569310	2670	2670	2670	2670	0
122	20230612	165900	100569310	2670	2670	2670	2670	36
123	20230612	165800	100569310	2670	2670	2670	2670	0
124	20230612	165700	100569310	2670	2670	2670	2670	0
125	20230612	165600	100569310	2670	2670	2670	2670	0
126	20230612	165500	100569310	2670	2670	2670	2670	0
127	20230612	165400	100569310	2670	2670	2670	2670	0
128	20230612	165300	100569310	2670	2670	2670	2670	0
129	20230612	165200	100569310	2670	2670	2670	2670	0
130	20230612	165100	100569310	2670	2670	2670	2670	0
131	20230612	165000	100569310	2670	2670	2670	2670	0
132	20230612	164900	100569310	2670	2670	2670	2670	0
133	20230612	164800	100569310	2670	2670	2670	2670	0
134	20230612	164700	100569310	2670	2670	2670	2670	0
135	20230612	164600	100569310	2670	2670	2670	2670	0
136	20230612	164500	100569310	2670	2670	2670	2670	0
137	20230612	164400	100569310	2670	2670	2670	2670	0
138	20230612	164300	100569310	2670	2670	2670	2670	0
139	20230612	164200	100569310	2670	2670	2670	2670	0
140	20230612	164100	100569310	2670	2670	2670	2670	0
141	20230612	164000	100569310	2670	2670	2670	2670	0
142	20230612	163900	100569310	2670	2670	2670	2670	0
143	20230612	163800	100569310	2670	2670	2670	2670	0
144	20230612	163700	100569310	2670	2670	2670	2670	0
145	20230612	163600	100569310	2670	2670	2670	2670	0
146	20230612	163500	100569310	2670	2670	2670	2670	0
147	20230612	163400	100569310	2670	2670	2670	2670	0
148	20230612	163300	100569310	2670	2670	2670	2670	0
149	20230612	163200	100569310	2670	2670	2670	2670	0
150	20230612	163100	100569310	2670	2670	2670	2670	0
151	20230612	163000	100569310	2670	2670	2670	2670	0
152	20230612	162900	100569310	2670	2670	2670	2670	36
153	20230612	162800	100569310	2670	2670	2670	2670	0
154	20230612	162700	100569310	2670	2670	2670	2670	0
155	20230612	162600	100569310	2670	2670	2670	2670	0
156	20230612	162500	100569310	2670	2670	2670	2670	0
157	20230612	162400	100569310	2670	2670	2670	2670	0
158	20230612	162300	100569310	2670	2670	2670	2670	0
159	20230612	162200	100569310	2670	2670	2670	2670	0
160	20230612	162100	100569310	2670	2670	2670	2670	0
161	20230612	162000	100569310	2670	2670	2670	2670	0
162	20230612	161900	100569310	2670	2670	2670	2670	0
163	20230612	161800	100569310	2670	2670	2670	2670	0
164	20230612	161700	100569310	2670	2670	2670	2670	0
165	20230612	161600	100569310	2670	2670	2670	2670	0
166	20230612	161500	100569310	2670	2670	2670	2670	0
167	20230612	161400	100569310	2670	2670	2670	2670	0
168	20230612	161300	100569310	2670	2670	2670	2670	0
169	20230612	161200	100569310	2670	2670	2670	2670	0
170	20230612	161100	100569310	2670	2670	2670	2670	0
171	20230612	161000	100569310	2670	2670	2670	2670	0
172	20230612	160900	100569310	2670	2670	2670	2670	0
173	20230612	160800	100569310	2670	2670	2670	2670	0
174	20230612	160700	100569310	2670	2670	2670	2670	0
175	20230612	160600	100569310	2670	2670	2670	2670	0
176	20230612	160500	100569310	2670	2670	2670	2670	0
177	20230612	160400	100569310	2670	2670	2670	2670	0
178	20230612	160300	100569310	2670	2670	2670	2670	0
179	20230612	160200	100569310	2670	2670	2670	2670	0
180	20230612	160100	100569310	2670	2670	2670	2670	0
181	20230612	160000	100569310	2670	2670	2670	2670	0
182	20230612	155900	100569310	2670	2670	2670	2670	36
183	20230612	155800	100569310	2670	2670	2670	2670	0
184	20230612	155700	100569310	2670	2670	2670	2670	0
185	20230612	155600	100569310	2670	2670	2670	2670	0
186	20230612	155500	100569310	2670	2670	2670	2670	0
187	20230612	155400	100569310	2670	2670	2670	2670	0
188	20230612	155300	100569310	2670	2670	2670	2670	0
189	20230612	155200	100569310	2670	2670	2670	2670	0
190	20230612	155100	100569310	2670	2670	2670	2670	0
191	20230612	155000	100569310	2670	2670	2670	2670	0
192	20230612	154900	100569310	2670	2670	2670	2670	0
193	20230612	154800	100569310	2670	2670	2670	2670	0
194	20230612	154700	100569310	2670	2670	2670	2670	0
195	20230612	154600	100569310	2670	2670	2670	2670	0
196	20230612	154500	100569310	2670	2670	2670	2670	0
197	20230612	154400	100569310	2670	2670	2670	2670	0
198	20230612	154300	100569310	2670	2670	2670	2670	0
199	20230612	154200	100569310	2670	2670	2670	2670	0
200	20230612	154100	100569310	2670	2670	2670	2670	0
201	20230612	154000	100569310	2670	2670	2670	2670	0
202	20230612	153900	100569310	2670	2670	2670	2670	0
203	20230612	153800	100569310	2670	2670	2670	2670	0
204	20230612	153700	100569310	2670	2670	2670	2670	0
205	20230612	153600	100569310	2670	2670	2670	2670	0
206	20230612	153500	100569310	2670	2670	2670	2670	0
207	20230612	153400	100569310	2670	2670	2670	2670	0
208	20230612	153300	100569310	2670	2670	2670	2670	0
209	20230612	153200	100569310	2670	2670	2670	2670	0
210	20230612	153100	100569310	2670	2670	2670	2670	0
211	20230612	153000	100569310	2670	2670	2670	2670	36
212	20230612	152900	100473190	2670	2670	2670	2670	0
213	20230612	152800	100473190	2670	2670	2670	2670	0
214	20230612	152700	100473190	2670	2670	2670	2670	0
215	20230612	152600	100473190	2670	2670	2670	2670	0
216	20230612	152500	100473190	2670	2670	2670	2670	0
217	20230612	152400	100473190	2670	2670	2670	2670	0
218	20230612	152300	100473190	2670	2670	2670	2670	0
219	20230612	152200	100473190	2670	2670	2670	2670	0
220	20230612	152100	100473190	2670	2670	2670	2670	0
221	20230612	152000	100473190	2670	2670	2670	2670	0
222	20230612	151900	100473190	2670	2670	2670	2670	0
223	20230612	151800	100473190	2670	2670	2670	2670	0
224	20230612	151700	100473190	2670	2670	2670	2670	0
225	20230612	151600	100473190	2670	2670	2670	2670	0
226	20230612	151500	100473190	2670	2670	2670	2670	0
227	20230612	151400	100473190	2670	2670	2670	2670	3
228	20230612	151300	100465180	2660	2660	2660	2660	20
229	20230612	151200	100411980	2660	2660	2660	2660	0
230	20230612	151100	100411980	2660	2660	2660	2660	0
231	20230612	151000	100411980	2660	2660	2660	2660	0
232	20230612	150900	100411980	2660	2660	2660	2660	0
233	20230612	150800	100411980	2660	2660	2660	2660	2
234	20230612	150700	100406660	2660	2660	2660	2660	0
235	20230612	150600	100406660	2660	2660	2660	2660	0
236	20230612	150500	100406660	2660	2660	2660	2660	0
237	20230612	150400	100406660	2660	2660	2660	2660	0
238	20230612	150300	100406660	2660	2660	2660	2660	0
239	20230612	150200	100406660	2660	2660	2660	2660	0
240	20230612	150100	100406660	2660	2660	2660	2660	0
241	20230612	150000	100406660	2660	2660	2660	2660	0
242	20230612	145900	100406660	2660	2660	2660	2660	0
243	20230612	145800	100406660	2660	2660	2660	2660	0
244	20230612	145700	100406660	2660	2660	2660	2660	0
245	20230612	145600	100406660	2660	2660	2660	2660	0
246	20230612	145500	100406660	2660	2660	2660	2660	186
247	20230612	145400	99911900	2660	2660	2660	2660	0
248	20230612	145300	99911900	2660	2660	2660	2660	0
249	20230612	145200	99911900	2660	2660	2660	2660	0
250	20230612	145100	99911900	2660	2660	2660	2660	0
251	20230612	145000	99911900	2660	2660	2660	2660	10
252	20230612	144900	99885300	2670	2660	2670	2660	2
253	20230612	144800	99879970	2670	2670	2670	2670	0
254	20230612	144700	99879970	2670	2670	2670	2670	0
255	20230612	144600	99879970	2670	2670	2670	2670	0
256	20230612	144500	99879970	2670	2670	2670	2670	0
257	20230612	144400	99879970	2670	2670	2670	2670	0
258	20230612	144300	99879970	2670	2670	2670	2670	0
259	20230612	144200	99879970	2670	2670	2670	2670	317
260	20230612	144100	99033580	2670	2670	2670	2670	0
261	20230612	144000	99033580	2670	2670	2670	2670	0
262	20230612	143900	99033580	2670	2670	2670	2670	0
263	20230612	143800	99033580	2670	2670	2670	2670	0
264	20230612	143700	99033580	2670	2670	2670	2670	0
265	20230612	143600	99033580	2670	2670	2670	2670	0
266	20230612	143500	99033580	2670	2670	2670	2670	0
267	20230612	143400	99033580	2670	2670	2670	2670	0
268	20230612	143300	99033580	2670	2665	2670	2665	2
269	20230612	143200	99028245	2670	2665	2670	2665	32
270	20230612	143100	98942855	2660	2660	2660	2660	0
271	20230612	143000	98942855	2660	2660	2660	2660	0
272	20230612	142900	98942855	2660	2660	2660	2660	0
273	20230612	142800	98942855	2660	2660	2660	2660	0
274	20230612	142700	98942855	2660	2660	2660	2660	0
275	20230612	142600	98942855	2660	2660	2660	2660	0
276	20230612	142500	98942855	2660	2660	2660	2660	0
277	20230612	142400	98942855	2660	2660	2660	2660	0
278	20230612	142300	98942855	2660	2660	2660	2660	78
279	20230612	142200	98735375	2660	2660	2660	2660	0
280	20230612	142100	98735375	2660	2660	2660	2660	0
281	20230612	142000	98735375	2660	2660	2660	2660	0
282	20230612	141900	98735375	2660	2660	2660	2660	0
283	20230612	141800	98735375	2660	2660	2660	2660	100
284	20230612	141700	98469375	2655	2655	2655	2655	0
285	20230612	141600	98469375	2655	2655	2655	2655	0
286	20230612	141500	98469375	2655	2655	2655	2655	0
287	20230612	141400	98469375	2655	2655	2655	2655	0
288	20230612	141300	98469375	2655	2655	2655	2655	0
289	20230612	141200	98469375	2655	2655	2655	2655	0
290	20230612	141100	98469375	2655	2655	2655	2655	753
291	20230612	141000	96470160	2655	2655	2655	2655	0
292	20230612	140900	96470160	2655	2655	2655	2655	0
293	20230612	140800	96470160	2655	2655	2655	2655	0
294	20230612	140700	96470160	2655	2655	2655	2655	0
295	20230612	140600	96470160	2655	2655	2655	2655	500
296	20230612	140500	95142660	2655	2655	2655	2655	379
297	20230612	140400	94136415	2660	2660	2660	2660	0
298	20230612	140300	94136415	2660	2660	2660	2660	1
299	20230612	140200	94133755	2660	2660	2660	2660	0
300	20230612	140100	94133755	2660	2660	2660	2660	0
301	20230612	140000	94133755	2660	2660	2660	2660	0
302	20230612	135900	94133755	2660	2660	2660	2660	0
303	20230612	135800	94133755	2660	2660	2660	2660	0
304	20230612	135700	94133755	2660	2660	2660	2660	0
305	20230612	135600	94133755	2660	2660	2660	2660	185
306	20230612	135500	93641655	2665	2665	2665	2665	0
307	20230612	135400	93641655	2665	2665	2665	2665	0
308	20230612	135300	93641655	2665	2660	2665	2660	1257
309	20230612	135200	90296750	2665	2665	2665	2665	0
310	20230612	135100	90296750	2665	2665	2665	2665	99
311	20230612	135000	90032915	2665	2665	2665	2665	0
312	20230612	134900	90032915	2665	2665	2665	2665	0
313	20230612	134800	90032915	2665	2665	2665	2665	0
314	20230612	134700	90032915	2665	2665	2665	2665	0
315	20230612	134600	90032915	2665	2665	2665	2665	0
316	20230612	134500	90032915	2665	2665	2665	2665	0
317	20230612	134400	90032915	2665	2665	2665	2665	0
318	20230612	134300	90032915	2665	2665	2665	2665	0
319	20230612	134200	90032915	2665	2665	2665	2665	200
320	20230612	134100	89499915	2665	2665	2665	2665	1
321	20230612	134000	89497250	2660	2660	2660	2660	0
322	20230612	133900	89497250	2660	2660	2660	2660	0
323	20230612	133800	89497250	2660	2660	2660	2660	0
324	20230612	133700	89497250	2660	2660	2660	2660	0
325	20230612	133600	89497250	2660	2660	2660	2660	30
326	20230612	133500	89417450	2660	2660	2660	2660	0
327	20230612	133400	89417450	2660	2660	2660	2660	250
328	20230612	133300	88752450	2660	2660	2660	2660	0
329	20230612	133200	88752450	2660	2660	2660	2660	250
330	20230612	133100	88087450	2660	2660	2660	2660	0
331	20230612	133000	88087450	2660	2660	2660	2660	35
332	20230612	132900	87994350	2665	2665	2665	2665	0
333	20230612	132800	87994350	2665	2665	2665	2665	0
334	20230612	132700	87994350	2665	2665	2665	2665	0
335	20230612	132600	87994350	2665	2665	2665	2665	500
336	20230612	132500	86661850	2665	2665	2665	2665	0
337	20230612	132400	86661850	2665	2665	2665	2665	0
338	20230612	132300	86661850	2665	2665	2665	2665	0
339	20230612	132200	86661850	2665	2665	2665	2665	0
340	20230612	132100	86661850	2665	2665	2665	2665	0
341	20230612	132000	86661850	2665	2665	2665	2665	0
342	20230612	131900	86661850	2665	2665	2665	2665	0
343	20230612	131800	86661850	2665	2665	2665	2665	0
344	20230612	131700	86661850	2665	2665	2665	2665	1
345	20230612	131600	86659185	2660	2660	2660	2660	0
346	20230612	131500	86659185	2660	2660	2660	2660	0
347	20230612	131400	86659185	2660	2655	2660	2655	1221
348	20230612	131300	83412250	2660	2660	2660	2660	0
349	20230612	131200	83412250	2660	2660	2660	2660	0
350	20230612	131100	83412250	2660	2660	2660	2660	0
351	20230612	131000	83412250	2660	2660	2660	2660	0
352	20230612	130900	83412250	2660	2660	2660	2660	0
353	20230612	130800	83412250	2660	2660	2660	2660	5
354	20230612	130700	83398950	2660	2660	2660	2660	0
355	20230612	130600	83398950	2660	2660	2660	2660	0
356	20230612	130500	83398950	2660	2660	2660	2660	97
357	20230612	130400	83140930	2660	2660	2660	2660	0
358	20230612	130300	83140930	2660	2660	2660	2660	0
359	20230612	130200	83140930	2660	2660	2660	2660	0
360	20230612	130100	83140930	2660	2660	2660	2660	0
361	20230612	130000	83140930	2660	2660	2660	2660	0
362	20230612	125900	83140930	2660	2660	2660	2660	0
363	20230612	125800	83140930	2660	2660	2660	2660	0
364	20230612	125700	83140930	2660	2660	2660	2660	0
365	20230612	125600	83140930	2660	2660	2660	2660	0
366	20230612	125500	83140930	2660	2660	2660	2660	0
367	20230612	125400	83140930	2660	2660	2660	2660	0
368	20230612	125300	83140930	2660	2660	2660	2660	0
369	20230612	125200	83140930	2660	2660	2660	2660	0
370	20230612	125100	83140930	2660	2660	2660	2660	0
371	20230612	125000	83140930	2660	2660	2660	2660	0
372	20230612	124900	83140930	2660	2660	2660	2660	0
373	20230612	124800	83140930	2660	2660	2660	2660	0
374	20230612	124700	83140930	2660	2660	2660	2660	0
375	20230612	124600	83140930	2660	2660	2660	2660	0
376	20230612	124500	83140930	2660	2660	2660	2660	0
377	20230612	124400	83140930	2660	2660	2660	2660	0
378	20230612	124300	83140930	2660	2660	2660	2660	25
379	20230612	124200	83074430	2660	2660	2660	2660	0
380	20230612	124100	83074430	2660	2660	2660	2660	0
381	20230612	124000	83074430	2660	2660	2660	2660	0
382	20230612	123900	83074430	2660	2660	2660	2660	0
383	20230612	123800	83074430	2660	2660	2660	2660	0
384	20230612	123700	83074430	2660	2660	2660	2660	5
385	20230612	123600	83061130	2665	2665	2665	2665	0
386	20230612	123500	83061130	2665	2665	2665	2665	0
387	20230612	123400	83061130	2665	2665	2665	2665	0
388	20230612	123300	83061130	2665	2665	2665	2665	0
389	20230612	123200	83061130	2665	2665	2665	2665	0
390	20230612	123100	83061130	2665	2665	2665	2665	0
391	20230612	123000	83061130	2665	2665	2665	2665	0
392	20230612	122900	83061130	2665	2665	2665	2665	0
393	20230612	122800	83061130	2665	2665	2665	2665	6
394	20230612	122700	83045140	2670	2670	2670	2670	0
395	20230612	122600	83045140	2670	2670	2670	2670	0
396	20230612	122500	83045140	2670	2670	2670	2670	0
397	20230612	122400	83045140	2670	2670	2670	2670	0
398	20230612	122300	83045140	2670	2670	2670	2670	0
399	20230612	122200	83045140	2670	2670	2670	2670	187
400	20230612	122100	82545850	2655	2655	2655	2655	0
401	20230612	122000	82545850	2655	2655	2655	2655	0
402	20230612	121900	82545850	2655	2655	2655	2655	0
403	20230612	121800	82545850	2655	2655	2655	2655	600
404	20230612	121700	80952850	2655	2655	2655	2655	19
405	20230612	121600	80902405	2655	2655	2655	2655	0
406	20230612	121500	80902405	2655	2655	2655	2655	0
407	20230612	121400	80902405	2655	2655	2655	2655	0
408	20230612	121300	80902405	2655	2655	2655	2655	0
409	20230612	121200	80902405	2655	2665	2665	2655	398
410	20230612	121100	79844085	2670	2670	2670	2670	0
411	20230612	121000	79844085	2670	2670	2670	2670	0
412	20230612	120900	79844085	2670	2670	2670	2670	0
413	20230612	120800	79844085	2670	2670	2670	2670	0
414	20230612	120700	79844085	2670	2670	2670	2670	0
415	20230612	120600	79844085	2670	2670	2670	2670	0
416	20230612	120500	79844085	2670	2670	2670	2670	0
417	20230612	120400	79844085	2670	2670	2670	2670	5
418	20230612	120300	79830735	2670	2670	2670	2670	0
419	20230612	120200	79830735	2670	2670	2670	2670	0
420	20230612	120100	79830735	2670	2670	2670	2670	0
421	20230612	120000	79830735	2670	2670	2670	2670	0
422	20230612	115900	79830735	2670	2670	2670	2670	0
423	20230612	115800	79830735	2670	2670	2670	2670	0
424	20230612	115700	79830735	2670	2670	2670	2670	0
425	20230612	115600	79830735	2670	2670	2670	2670	0
426	20230612	115500	79830735	2670	2670	2670	2670	0
427	20230612	115400	79830735	2670	2670	2670	2670	0
428	20230612	115300	79830735	2670	2670	2670	2670	0
429	20230612	115200	79830735	2670	2670	2670	2670	2
430	20230612	115100	79825395	2670	2670	2670	2670	0
431	20230612	115000	79825395	2670	2670	2670	2670	0
432	20230612	114900	79825395	2670	2670	2670	2670	0
433	20230612	114800	79825395	2670	2670	2670	2670	0
434	20230612	114700	79825395	2670	2670	2670	2670	0
435	20230612	114600	79825395	2670	2670	2670	2670	0
436	20230612	114500	79825395	2670	2670	2670	2670	0
437	20230612	114400	79825395	2670	2670	2670	2670	0
438	20230612	114300	79825395	2670	2670	2670	2670	0
439	20230612	114200	79825395	2670	2670	2670	2670	0
440	20230612	114100	79825395	2670	2670	2670	2670	0
441	20230612	114000	79825395	2670	2670	2670	2670	0
442	20230612	113900	79825395	2670	2670	2670	2670	0
443	20230612	113800	79825395	2670	2670	2670	2670	0
444	20230612	113700	79825395	2670	2670	2670	2670	0
445	20230612	113600	79825395	2670	2670	2670	2670	0
446	20230612	113500	79825395	2670	2670	2670	2670	0
447	20230612	113400	79825395	2670	2670	2670	2670	0
448	20230612	113300	79825395	2670	2670	2670	2670	0
449	20230612	113200	79825395	2670	2670	2670	2670	1
450	20230612	113100	79822725	2655	2655	2655	2655	0
451	20230612	113000	79822725	2655	2655	2655	2655	0
452	20230612	112900	79822725	2655	2655	2655	2655	0
453	20230612	112800	79822725	2655	2655	2655	2655	0
454	20230612	112700	79822725	2655	2655	2655	2655	0
455	20230612	112600	79822725	2655	2655	2655	2655	0
456	20230612	112500	79822725	2655	2655	2655	2655	0
457	20230612	112400	79822725	2655	2655	2655	2655	0
458	20230612	112300	79822725	2655	2660	2660	2655	100
459	20230612	112200	79557190	2670	2670	2670	2670	0
460	20230612	112100	79557190	2670	2670	2670	2670	0
461	20230612	112000	79557190	2670	2670	2670	2670	0
462	20230612	111900	79557190	2670	2670	2670	2670	0
463	20230612	111800	79557190	2670	2670	2670	2670	0
464	20230612	111700	79557190	2670	2670	2670	2670	0
465	20230612	111600	79557190	2670	2650	2670	2650	599
466	20230612	111500	77959840	2650	2660	2660	2650	100
467	20230612	111400	77694215	2670	2670	2670	2670	0
468	20230612	111300	77694215	2670	2670	2670	2670	0
469	20230612	111200	77694215	2670	2670	2670	2670	0
470	20230612	111100	77694215	2670	2670	2670	2670	0
471	20230612	111000	77694215	2670	2670	2670	2670	60
472	20230612	110900	77534015	2675	2675	2675	2675	0
473	20230612	110800	77534015	2675	2675	2675	2675	0
474	20230612	110700	77534015	2675	2675	2675	2675	0
475	20230612	110600	77534015	2675	2675	2675	2675	72
476	20230612	110500	77341415	2675	2675	2675	2675	0
477	20230612	110400	77341415	2675	2675	2675	2675	0
478	20230612	110300	77341415	2675	2675	2675	2675	0
479	20230612	110200	77341415	2675	2675	2675	2675	0
480	20230612	110100	77341415	2675	2675	2675	2675	0
481	20230612	110000	77341415	2675	2675	2675	2675	1
482	20230612	105900	77338740	2660	2675	2675	2660	500
483	20230612	105800	76002740	2675	2675	2675	2675	0
484	20230612	105700	76002740	2675	2675	2675	2675	0
485	20230612	105600	76002740	2675	2675	2675	2675	0
486	20230612	105500	76002740	2675	2675	2675	2675	0
487	20230612	105400	76002740	2675	2675	2675	2675	0
488	20230612	105300	76002740	2675	2675	2675	2675	0
489	20230612	105200	76002740	2675	2675	2675	2675	0
490	20230612	105100	76002740	2675	2675	2675	2675	0
491	20230612	105000	76002740	2675	2675	2675	2675	0
492	20230612	104900	76002740	2675	2675	2675	2675	0
493	20230612	104800	76002740	2675	2675	2675	2675	0
494	20230612	104700	76002740	2675	2675	2675	2675	0
495	20230612	104600	76002740	2675	2675	2675	2675	0
496	20230612	104500	76002740	2675	2675	2675	2675	0
497	20230612	104400	76002740	2675	2675	2675	2675	788
498	20230612	104300	73894840	2675	2675	2675	2675	17
499	20230612	104200	73849365	2680	2680	2680	2680	0
500	20230612	104100	73849365	2680	2680	2680	2680	0
501	20230612	104000	73849365	2680	2680	2680	2680	0
502	20230612	103900	73849365	2680	2680	2680	2680	0
503	20230612	103800	73849365	2680	2680	2680	2680	0
504	20230612	103700	73849365	2680	2680	2680	2680	0
505	20230612	103600	73849365	2680	2680	2680	2680	6
506	20230612	103500	73833285	2675	2675	2675	2675	0
507	20230612	103400	73833285	2675	2675	2675	2675	0
508	20230612	103300	73833285	2675	2675	2675	2675	0
509	20230612	103200	73833285	2675	2675	2675	2675	0
510	20230612	103100	73833285	2675	2675	2675	2675	0
511	20230612	103000	73833285	2675	2675	2675	2675	6
512	20230612	102900	73817235	2675	2675	2675	2675	91
513	20230612	102800	73573810	2675	2670	2675	2670	74
514	20230612	102700	73375870	2650	2665	2665	2650	2413
515	20230612	102600	66956315	2675	2675	2675	2675	0
516	20230612	102500	66956315	2675	2675	2675	2675	0
517	20230612	102400	66956315	2675	2675	2675	2675	0
518	20230612	102300	66956315	2675	2675	2675	2675	0
519	20230612	102200	66956315	2675	2675	2675	2675	306
520	20230612	102100	66137765	2675	2675	2675	2675	0
521	20230612	102000	66137765	2675	2675	2675	2675	0
522	20230612	101900	66137765	2675	2675	2675	2675	400
523	20230612	101800	65067765	2680	2680	2680	2680	6
524	20230612	101700	65051685	2680	2680	2680	2680	0
525	20230612	101600	65051685	2680	2680	2680	2680	0
526	20230612	101500	65051685	2680	2680	2680	2680	0
527	20230612	101400	65051685	2680	2680	2680	2680	0
528	20230612	101300	65051685	2680	2680	2680	2680	0
529	20230612	101200	65051685	2680	2680	2680	2680	0
530	20230612	101100	65051685	2680	2680	2680	2680	0
531	20230612	101000	65051685	2680	2680	2680	2680	7
532	20230612	100900	65032925	2675	2675	2675	2675	0
533	20230612	100800	65032925	2675	2675	2675	2675	0
534	20230612	100700	65032925	2675	2675	2675	2675	0
535	20230612	100600	65032925	2675	2675	2675	2675	0
536	20230612	100500	65032925	2675	2675	2675	2675	0
537	20230612	100400	65032925	2675	2675	2675	2675	2
538	20230612	100300	65027575	2680	2680	2680	2680	0
539	20230612	100200	65027575	2680	2680	2680	2680	0
540	20230612	100100	65027575	2680	2680	2680	2680	0
541	20230612	100000	65027575	2680	2680	2680	2680	0
542	20230612	095900	65027575	2680	2680	2680	2680	0
543	20230612	095800	65027575	2680	2680	2680	2680	0
544	20230612	095700	65027575	2680	2680	2680	2680	0
545	20230612	095600	65027575	2680	2680	2680	2680	3
546	20230612	095500	65019535	2675	2675	2675	2675	0
547	20230612	095400	65019535	2675	2675	2675	2675	0
548	20230612	095300	65019535	2675	2675	2675	2675	183
549	20230612	095200	64530010	2670	2670	2670	2670	0
550	20230612	095100	64530010	2670	2670	2670	2670	0
551	20230612	095000	64530010	2670	2670	2670	2670	1469
552	20230612	094900	60607780	2675	2675	2675	2675	0
553	20230612	094800	60607780	2675	2675	2675	2675	0
554	20230612	094700	60607780	2675	2675	2675	2675	0
555	20230612	094600	60607780	2675	2675	2675	2675	10
556	20230612	094500	60581030	2670	2670	2670	2670	0
557	20230612	094400	60581030	2670	2670	2670	2670	18
558	20230612	094300	60532970	2670	2670	2670	2670	50
559	20230612	094200	60399470	2675	2675	2675	2675	4673
560	20230612	094100	47899195	2680	2680	2680	2680	213
561	20230612	094000	47328355	2680	2680	2680	2680	0
562	20230612	093900	47328355	2680	2685	2685	2680	212
563	20230612	093800	46760145	2680	2680	2680	2680	0
564	20230612	093700	46760145	2680	2680	2680	2680	0
565	20230612	093600	46760145	2680	2680	2680	2680	0
566	20230612	093500	46760145	2680	2680	2680	2680	1122
567	20230612	093400	43753185	2680	2680	2680	2680	1
568	20230612	093300	43750505	2680	2680	2680	2680	0
569	20230612	093200	43750505	2680	2680	2680	2680	10
570	20230612	093100	43723705	2680	2680	2680	2680	0
571	20230612	093000	43723705	2680	2680	2680	2680	100
572	20230612	092900	43455705	2680	2680	2680	2680	0
573	20230612	092800	43455705	2680	2680	2680	2680	48
574	20230612	092700	43327065	2680	2680	2680	2680	10
575	20230612	092600	43300265	2680	2680	2680	2680	10
576	20230612	092500	43273465	2680	2680	2680	2680	892
577	20230612	092400	40882905	2680	2680	2680	2680	400
578	20230612	092300	39810905	2680	2680	2680	2680	185
579	20230612	092200	39315105	2680	2680	2680	2680	60
580	20230612	092100	39154305	2675	2675	2675	2675	1293
581	20230612	092000	35695530	2675	2680	2680	2675	1045
582	20230612	091900	32895690	2680	2680	2680	2680	530
583	20230612	091800	31475290	2680	2680	2680	2680	0
584	20230612	091700	31475290	2680	2680	2680	2680	0
585	20230612	091600	31475290	2680	2685	2685	2680	364
586	20230612	091500	30499205	2680	2680	2680	2680	0
587	20230612	091400	30499205	2680	2680	2680	2680	0
588	20230612	091300	30499205	2680	2680	2680	2680	2061
589	20230612	091200	24975725	2685	2685	2685	2685	952
590	20230612	091100	22419605	2685	2685	2685	2685	0
591	20230612	091000	22419605	2685	2685	2685	2685	0
592	20230612	090900	22419605	2685	2685	2685	2685	20
593	20230612	090800	22365905	2685	2685	2685	2685	10
594	20230612	090700	22339055	2685	2685	2685	2685	0
595	20230612	090600	22339055	2685	2685	2685	2685	28
596	20230612	090500	22263875	2685	2690	2690	2685	807
597	20230612	090400	20096590	2680	2720	2720	2680	1521
598	20230612	090300	15970030	2745	2745	2745	2745	415
599	20230612	090200	14830855	2745	2745	2745	2745	688
600	20230612	090100	12942295	2745	2700	2750	2700	2553
601	20230612	090000	5950315	2685	2675	2685	2675	2224