KissMeData/124500/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192000	230113285	4040	4040	4040	4040	2655
3	20230612	191900	230113285	4040	4040	4040	4040	0
4	20230612	191800	230113285	4040	4040	4040	4040	0
5	20230612	191700	230113285	4040	4040	4040	4040	0
6	20230612	191600	230113285	4040	4040	4040	4040	0
7	20230612	191500	230113285	4040	4040	4040	4040	0
8	20230612	191400	230113285	4040	4040	4040	4040	0
9	20230612	191300	230113285	4040	4040	4040	4040	0
10	20230612	191200	230113285	4040	4040	4040	4040	0
11	20230612	191100	230113285	4040	4040	4040	4040	0
12	20230612	191000	230113285	4040	4040	4040	4040	0
13	20230612	190900	230113285	4040	4040	4040	4040	0
14	20230612	190800	230113285	4040	4040	4040	4040	0
15	20230612	190700	230113285	4040	4040	4040	4040	0
16	20230612	190600	230113285	4040	4040	4040	4040	0
17	20230612	190500	230113285	4040	4040	4040	4040	0
18	20230612	190400	230113285	4040	4040	4040	4040	0
19	20230612	190300	230113285	4040	4040	4040	4040	0
20	20230612	190200	230113285	4040	4040	4040	4040	0
21	20230612	190100	230113285	4040	4040	4040	4040	0
22	20230612	190000	230113285	4040	4040	4040	4040	0
23	20230612	185900	230113285	4040	4040	4040	4040	0
24	20230612	185800	230113285	4040	4040	4040	4040	0
25	20230612	185700	230113285	4040	4040	4040	4040	0
26	20230612	185600	230113285	4040	4040	4040	4040	0
27	20230612	185500	230113285	4040	4040	4040	4040	0
28	20230612	185400	230113285	4040	4040	4040	4040	0
29	20230612	185300	230113285	4040	4040	4040	4040	0
30	20230612	185200	230113285	4040	4040	4040	4040	0
31	20230612	185100	230113285	4040	4040	4040	4040	0
32	20230612	185000	230113285	4040	4040	4040	4040	2655
33	20230612	184900	230113285	4040	4040	4040	4040	0
34	20230612	184800	230113285	4040	4040	4040	4040	0
35	20230612	184700	230113285	4040	4040	4040	4040	0
36	20230612	184600	230113285	4040	4040	4040	4040	0
37	20230612	184500	230113285	4040	4040	4040	4040	0
38	20230612	184400	230113285	4040	4040	4040	4040	0
39	20230612	184300	230113285	4040	4040	4040	4040	0
40	20230612	184200	230113285	4040	4040	4040	4040	0
41	20230612	184100	230113285	4040	4040	4040	4040	0
42	20230612	184000	230113285	4040	4040	4040	4040	0
43	20230612	183900	230113285	4040	4040	4040	4040	0
44	20230612	183800	230113285	4040	4040	4040	4040	0
45	20230612	183700	230113285	4040	4040	4040	4040	0
46	20230612	183600	230113285	4040	4040	4040	4040	0
47	20230612	183500	230113285	4040	4040	4040	4040	0
48	20230612	183400	230113285	4040	4040	4040	4040	0
49	20230612	183300	230113285	4040	4040	4040	4040	0
50	20230612	183200	230113285	4040	4040	4040	4040	0
51	20230612	183100	230113285	4040	4040	4040	4040	0
52	20230612	183000	230113285	4040	4040	4040	4040	0
53	20230612	182900	230113285	4040	4040	4040	4040	0
54	20230612	182800	230113285	4040	4040	4040	4040	0
55	20230612	182700	230113285	4040	4040	4040	4040	0
56	20230612	182600	230113285	4040	4040	4040	4040	0
57	20230612	182500	230113285	4040	4040	4040	4040	0
58	20230612	182400	230113285	4040	4040	4040	4040	0
59	20230612	182300	230113285	4040	4040	4040	4040	0
60	20230612	182200	230113285	4040	4040	4040	4040	0
61	20230612	182100	230113285	4040	4040	4040	4040	0
62	20230612	182000	230113285	4040	4040	4040	4040	2655
63	20230612	181900	230113285	4040	4040	4040	4040	0
64	20230612	181800	230113285	4040	4040	4040	4040	0
65	20230612	181700	230113285	4040	4040	4040	4040	0
66	20230612	181600	230113285	4040	4040	4040	4040	0
67	20230612	181500	230113285	4040	4040	4040	4040	0
68	20230612	181400	230113285	4040	4040	4040	4040	0
69	20230612	181300	230113285	4040	4040	4040	4040	0
70	20230612	181200	230113285	4040	4040	4040	4040	0
71	20230612	181100	230113285	4040	4040	4040	4040	0
72	20230612	181000	230113285	4040	4040	4040	4040	0
73	20230612	180900	230113285	4040	4040	4040	4040	0
74	20230612	180800	230113285	4040	4040	4040	4040	0
75	20230612	180700	230113285	4040	4040	4040	4040	0
76	20230612	180600	230113285	4040	4040	4040	4040	0
77	20230612	180500	230113285	4040	4040	4040	4040	0
78	20230612	180400	230113285	4040	4040	4040	4040	0
79	20230612	180300	230113285	4040	4040	4040	4040	0
80	20230612	180200	230113285	4040	4040	4040	4040	0
81	20230612	180100	230113285	4040	4040	4040	4040	0
82	20230612	180000	230113285	4040	4040	4040	4040	0
83	20230612	175900	230113285	4040	4040	4040	4040	0
84	20230612	175800	230113285	4040	4040	4040	4040	0
85	20230612	175700	230113285	4040	4040	4040	4040	0
86	20230612	175600	230113285	4040	4040	4040	4040	0
87	20230612	175500	230113285	4040	4040	4040	4040	0
88	20230612	175400	230113285	4040	4040	4040	4040	0
89	20230612	175300	230113285	4040	4040	4040	4040	0
90	20230612	175200	230113285	4040	4040	4040	4040	0
91	20230612	175100	230113285	4040	4040	4040	4040	0
92	20230612	175000	230113285	4040	4040	4040	4040	2655
93	20230612	174900	230113285	4040	4040	4040	4040	0
94	20230612	174800	230113285	4040	4040	4040	4040	0
95	20230612	174700	230113285	4040	4040	4040	4040	0
96	20230612	174600	230113285	4040	4040	4040	4040	0
97	20230612	174500	230113285	4040	4040	4040	4040	0
98	20230612	174400	230113285	4040	4040	4040	4040	0
99	20230612	174300	230113285	4040	4040	4040	4040	0
100	20230612	174200	230113285	4040	4040	4040	4040	0
101	20230612	174100	230113285	4040	4040	4040	4040	0
102	20230612	174000	230113285	4040	4040	4040	4040	0
103	20230612	173900	230113285	4040	4040	4040	4040	0
104	20230612	173800	230113285	4040	4040	4040	4040	0
105	20230612	173700	230113285	4040	4040	4040	4040	0
106	20230612	173600	230113285	4040	4040	4040	4040	0
107	20230612	173500	230113285	4040	4040	4040	4040	0
108	20230612	173400	230113285	4040	4040	4040	4040	0
109	20230612	173300	230113285	4040	4040	4040	4040	0
110	20230612	173200	230113285	4040	4040	4040	4040	0
111	20230612	173100	230113285	4040	4040	4040	4040	0
112	20230612	173000	230113285	4040	4040	4040	4040	0
113	20230612	172900	230113285	4040	4040	4040	4040	0
114	20230612	172800	230113285	4040	4040	4040	4040	0
115	20230612	172700	230113285	4040	4040	4040	4040	0
116	20230612	172600	230113285	4040	4040	4040	4040	0
117	20230612	172500	230113285	4040	4040	4040	4040	0
118	20230612	172400	230113285	4040	4040	4040	4040	0
119	20230612	172300	230113285	4040	4040	4040	4040	0
120	20230612	172200	230113285	4040	4040	4040	4040	0
121	20230612	172100	230113285	4040	4040	4040	4040	0
122	20230612	172000	230113285	4040	4040	4040	4040	2655
123	20230612	171900	230113285	4040	4040	4040	4040	0
124	20230612	171800	230113285	4040	4040	4040	4040	0
125	20230612	171700	230113285	4040	4040	4040	4040	0
126	20230612	171600	230113285	4040	4040	4040	4040	0
127	20230612	171500	230113285	4040	4040	4040	4040	0
128	20230612	171400	230113285	4040	4040	4040	4040	0
129	20230612	171300	230113285	4040	4040	4040	4040	0
130	20230612	171200	230113285	4040	4040	4040	4040	0
131	20230612	171100	230113285	4040	4040	4040	4040	0
132	20230612	171000	230113285	4040	4040	4040	4040	0
133	20230612	170900	230113285	4040	4040	4040	4040	0
134	20230612	170800	230113285	4040	4040	4040	4040	0
135	20230612	170700	230113285	4040	4040	4040	4040	0
136	20230612	170600	230113285	4040	4040	4040	4040	0
137	20230612	170500	230113285	4040	4040	4040	4040	0
138	20230612	170400	230113285	4040	4040	4040	4040	0
139	20230612	170300	230113285	4040	4040	4040	4040	0
140	20230612	170200	230113285	4040	4040	4040	4040	0
141	20230612	170100	230113285	4040	4040	4040	4040	0
142	20230612	170000	230113285	4040	4040	4040	4040	0
143	20230612	165900	230113285	4040	4040	4040	4040	0
144	20230612	165800	230113285	4040	4040	4040	4040	0
145	20230612	165700	230113285	4040	4040	4040	4040	0
146	20230612	165600	230113285	4040	4040	4040	4040	0
147	20230612	165500	230113285	4040	4040	4040	4040	0
148	20230612	165400	230113285	4040	4040	4040	4040	0
149	20230612	165300	230113285	4040	4040	4040	4040	0
150	20230612	165200	230113285	4040	4040	4040	4040	0
151	20230612	165100	230113285	4040	4040	4040	4040	0
152	20230612	165000	230113285	4040	4040	4040	4040	2655
153	20230612	164900	230113285	4040	4040	4040	4040	0
154	20230612	164800	230113285	4040	4040	4040	4040	0
155	20230612	164700	230113285	4040	4040	4040	4040	0
156	20230612	164600	230113285	4040	4040	4040	4040	0
157	20230612	164500	230113285	4040	4040	4040	4040	0
158	20230612	164400	230113285	4040	4040	4040	4040	0
159	20230612	164300	230113285	4040	4040	4040	4040	0
160	20230612	164200	230113285	4040	4040	4040	4040	0
161	20230612	164100	230113285	4040	4040	4040	4040	0
162	20230612	164000	230113285	4040	4040	4040	4040	0
163	20230612	163900	230113285	4040	4040	4040	4040	0
164	20230612	163800	230113285	4040	4040	4040	4040	0
165	20230612	163700	230113285	4040	4040	4040	4040	0
166	20230612	163600	230113285	4040	4040	4040	4040	0
167	20230612	163500	230113285	4040	4040	4040	4040	0
168	20230612	163400	230113285	4040	4040	4040	4040	0
169	20230612	163300	230113285	4040	4040	4040	4040	0
170	20230612	163200	230113285	4040	4040	4040	4040	0
171	20230612	163100	230113285	4040	4040	4040	4040	0
172	20230612	163000	230113285	4040	4040	4040	4040	0
173	20230612	162900	230113285	4040	4040	4040	4040	0
174	20230612	162800	230113285	4040	4040	4040	4040	0
175	20230612	162700	230113285	4040	4040	4040	4040	0
176	20230612	162600	230113285	4040	4040	4040	4040	0
177	20230612	162500	230113285	4040	4040	4040	4040	0
178	20230612	162400	230113285	4040	4040	4040	4040	0
179	20230612	162300	230113285	4040	4040	4040	4040	0
180	20230612	162200	230113285	4040	4040	4040	4040	0
181	20230612	162100	230113285	4040	4040	4040	4040	0
182	20230612	162000	230113285	4040	4040	4040	4040	2655
183	20230612	161900	230113285	4040	4040	4040	4040	0
184	20230612	161800	230113285	4040	4040	4040	4040	0
185	20230612	161700	230113285	4040	4040	4040	4040	0
186	20230612	161600	230113285	4040	4040	4040	4040	0
187	20230612	161500	230113285	4040	4040	4040	4040	0
188	20230612	161400	230113285	4040	4040	4040	4040	0
189	20230612	161300	230113285	4040	4040	4040	4040	0
190	20230612	161200	230113285	4040	4040	4040	4040	0
191	20230612	161100	230113285	4040	4040	4040	4040	0
192	20230612	161000	230113285	4040	4040	4040	4040	0
193	20230612	160900	230113285	4040	4040	4040	4040	0
194	20230612	160800	230113285	4040	4040	4040	4040	0
195	20230612	160700	230113285	4040	4040	4040	4040	0
196	20230612	160600	230113285	4040	4040	4040	4040	0
197	20230612	160500	230113285	4040	4040	4040	4040	0
198	20230612	160400	230113285	4040	4040	4040	4040	0
199	20230612	160300	230113285	4040	4040	4040	4040	0
200	20230612	160200	230113285	4040	4040	4040	4040	0
201	20230612	160100	230113285	4040	4040	4040	4040	0
202	20230612	160000	230113285	4040	4040	4040	4040	0
203	20230612	155900	230113285	4040	4040	4040	4040	0
204	20230612	155800	230113285	4040	4040	4040	4040	0
205	20230612	155700	230113285	4040	4040	4040	4040	0
206	20230612	155600	230113285	4040	4040	4040	4040	0
207	20230612	155500	230113285	4040	4040	4040	4040	0
208	20230612	155400	230113285	4040	4040	4040	4040	0
209	20230612	155300	230113285	4040	4040	4040	4040	0
210	20230612	155200	230113285	4040	4040	4040	4040	0
211	20230612	155100	230113285	4040	4040	4040	4040	0
212	20230612	155000	230113285	4040	4040	4040	4040	2655
213	20230612	154900	230113285	4040	4040	4040	4040	0
214	20230612	154800	230113285	4040	4040	4040	4040	0
215	20230612	154700	230113285	4040	4040	4040	4040	0
216	20230612	154600	230113285	4040	4040	4040	4040	0
217	20230612	154500	230113285	4040	4040	4040	4040	0
218	20230612	154400	230113285	4040	4040	4040	4040	0
219	20230612	154300	230113285	4040	4040	4040	4040	0
220	20230612	154200	230113285	4040	4040	4040	4040	0
221	20230612	154100	230113285	4040	4040	4040	4040	0
222	20230612	154000	230113285	4040	4040	4040	4040	0
223	20230612	153900	230113285	4040	4040	4040	4040	0
224	20230612	153800	230113285	4040	4040	4040	4040	0
225	20230612	153700	230113285	4040	4040	4040	4040	0
226	20230612	153600	230113285	4040	4040	4040	4040	0
227	20230612	153500	230113285	4040	4040	4040	4040	0
228	20230612	153400	230113285	4040	4040	4040	4040	0
229	20230612	153300	230113285	4040	4040	4040	4040	0
230	20230612	153200	230113285	4040	4040	4040	4040	0
231	20230612	153100	230113285	4040	4040	4040	4040	0
232	20230612	153000	230113285	4040	4040	4040	4040	2655
233	20230612	152900	219387085	4055	4055	4055	4055	0
234	20230612	152800	219387085	4055	4055	4055	4055	0
235	20230612	152700	219387085	4055	4055	4055	4055	0
236	20230612	152600	219387085	4055	4055	4055	4055	0
237	20230612	152500	219387085	4055	4055	4055	4055	0
238	20230612	152400	219387085	4055	4055	4055	4055	0
239	20230612	152300	219387085	4055	4055	4055	4055	0
240	20230612	152200	219387085	4055	4055	4055	4055	0
241	20230612	152100	219387085	4055	4055	4055	4055	0
242	20230612	152000	219387085	4055	4055	4055	4055	0
243	20230612	151900	219387085	4055	4055	4055	4055	27
244	20230612	151800	219277600	4050	4050	4050	4050	0
245	20230612	151700	219277600	4050	4050	4050	4050	0
246	20230612	151600	219277600	4050	4050	4050	4050	0
247	20230612	151500	219277600	4050	4050	4050	4050	3
248	20230612	151400	219265450	4045	4045	4045	4045	2
249	20230612	151300	219257360	4045	4045	4045	4045	3
250	20230612	151200	219245225	4045	4045	4045	4045	21
251	20230612	151100	219160280	4045	4045	4045	4045	75
252	20230612	151000	218856905	4045	4045	4045	4045	0
253	20230612	150900	218856905	4045	4045	4045	4045	0
254	20230612	150800	218856905	4045	4045	4045	4045	0
255	20230612	150700	218856905	4045	4045	4045	4045	0
256	20230612	150600	218856905	4045	4045	4045	4045	0
257	20230612	150500	218856905	4045	4045	4045	4045	0
258	20230612	150400	218856905	4045	4045	4045	4045	58
259	20230612	150300	218622295	4045	4045	4045	4045	1000
260	20230612	150200	214577295	4045	4045	4045	4045	136
261	20230612	150100	214027175	4045	4045	4045	4045	0
262	20230612	150000	214027175	4045	4045	4045	4045	0
263	20230612	145900	214027175	4045	4045	4045	4045	0
264	20230612	145800	214027175	4045	4045	4045	4045	1
265	20230612	145700	214023130	4040	4040	4040	4040	0
266	20230612	145600	214023130	4040	4040	4040	4040	0
267	20230612	145500	214023130	4040	4040	4040	4040	0
268	20230612	145400	214023130	4040	4050	4050	4040	3152
269	20230612	145300	201276920	4050	4050	4050	4050	57
270	20230612	145200	201046070	4050	4050	4050	4050	0
271	20230612	145100	201046070	4050	4050	4050	4050	1576
272	20230612	145000	194663270	4050	4050	4050	4050	0
273	20230612	144900	194663270	4050	4050	4050	4050	0
274	20230612	144800	194663270	4050	4050	4050	4050	0
275	20230612	144700	194663270	4050	4050	4050	4050	0
276	20230612	144600	194663270	4050	4050	4050	4050	20
277	20230612	144500	194582270	4050	4050	4050	4050	10
278	20230612	144400	194541770	4050	4050	4050	4050	4
279	20230612	144300	194525570	4050	4050	4050	4050	0
280	20230612	144200	194525570	4050	4050	4050	4050	0
281	20230612	144100	194525570	4050	4050	4050	4050	0
282	20230612	144000	194525570	4050	4050	4050	4050	0
283	20230612	143900	194525570	4050	4050	4050	4050	50
284	20230612	143800	194323070	4060	4060	4060	4060	30
285	20230612	143700	194201270	4050	4050	4050	4050	0
286	20230612	143600	194201270	4050	4050	4050	4050	0
287	20230612	143500	194201270	4050	4050	4050	4050	0
288	20230612	143400	194201270	4050	4050	4050	4050	0
289	20230612	143300	194201270	4050	4050	4050	4050	0
290	20230612	143200	194201270	4050	4060	4060	4050	31
291	20230612	143100	194075620	4060	4055	4060	4055	10
292	20230612	143000	194035065	4050	4050	4050	4050	0
293	20230612	142900	194035065	4050	4050	4050	4050	0
294	20230612	142800	194035065	4050	4050	4050	4050	53
295	20230612	142700	193820415	4050	4050	4050	4050	0
296	20230612	142600	193820415	4050	4050	4050	4050	0
297	20230612	142500	193820415	4050	4050	4050	4050	0
298	20230612	142400	193820415	4050	4055	4055	4050	449
299	20230612	142300	192000965	4050	4050	4050	4050	0
300	20230612	142200	192000965	4050	4050	4050	4050	0
301	20230612	142100	192000965	4050	4050	4050	4050	0
302	20230612	142000	192000965	4050	4050	4050	4050	50
303	20230612	141900	191798465	4055	4055	4055	4055	0
304	20230612	141800	191798465	4055	4055	4055	4055	607
305	20230612	141700	189337080	4050	4050	4050	4050	691
306	20230612	141600	186538530	4055	4055	4055	4055	1253
307	20230612	141500	181457615	4055	4055	4055	4055	0
308	20230612	141400	181457615	4055	4055	4055	4055	1
309	20230612	141300	181453560	4060	4060	4060	4060	0
310	20230612	141200	181453560	4060	4060	4060	4060	20
311	20230612	141100	181372360	4060	4060	4060	4060	273
312	20230612	141000	180263980	4060	4065	4070	4060	18
313	20230612	140900	180190785	4060	4060	4060	4060	0
314	20230612	140800	180190785	4060	4060	4060	4060	0
315	20230612	140700	180190785	4060	4060	4060	4060	1
316	20230612	140600	180186725	4060	4060	4060	4060	1
317	20230612	140500	180182665	4060	4060	4060	4060	6
318	20230612	140400	180158305	4060	4060	4060	4060	2
319	20230612	140300	180150185	4065	4065	4065	4065	0
320	20230612	140200	180150185	4065	4065	4065	4065	1
321	20230612	140100	180146120	4070	4065	4070	4060	199
322	20230612	140000	179337190	4060	4055	4060	4055	17
323	20230612	135900	179268240	4060	4055	4060	4055	7
324	20230612	135800	179239840	4055	4060	4060	4055	83
325	20230612	135700	178902875	4060	4060	4060	4060	24
326	20230612	135600	178805435	4060	4060	4060	4060	0
327	20230612	135500	178805435	4060	4060	4060	4060	92
328	20230612	135400	178431915	4060	4060	4060	4060	0
329	20230612	135300	178431915	4060	4060	4060	4060	0
330	20230612	135200	178431915	4060	4060	4060	4060	3
331	20230612	135100	178419735	4060	4060	4060	4060	0
332	20230612	135000	178419735	4060	4060	4060	4060	0
333	20230612	134900	178419735	4060	4060	4060	4060	0
334	20230612	134800	178419735	4060	4060	4060	4060	135
335	20230612	134700	177871635	4060	4060	4060	4060	0
336	20230612	134600	177871635	4060	4060	4060	4060	0
337	20230612	134500	177871635	4060	4060	4060	4060	0
338	20230612	134400	177871635	4060	4060	4060	4060	0
339	20230612	134300	177871635	4060	4060	4060	4060	0
340	20230612	134200	177871635	4060	4060	4060	4060	0
341	20230612	134100	177871635	4060	4060	4060	4060	5
342	20230612	134000	177851335	4060	4060	4060	4060	0
343	20230612	133900	177851335	4060	4060	4060	4060	0
344	20230612	133800	177851335	4060	4060	4060	4060	60
345	20230612	133700	177607735	4065	4065	4065	4065	0
346	20230612	133600	177607735	4065	4065	4065	4065	0
347	20230612	133500	177607735	4065	4065	4065	4065	0
348	20230612	133400	177607735	4065	4065	4065	4065	0
349	20230612	133300	177607735	4065	4065	4065	4065	12
350	20230612	133200	177558955	4060	4060	4060	4060	13
351	20230612	133100	177506175	4065	4065	4065	4065	13
352	20230612	133000	177453330	4065	4065	4065	4065	0
353	20230612	132900	177453330	4065	4065	4065	4065	0
354	20230612	132800	177453330	4065	4065	4065	4065	0
355	20230612	132700	177453330	4065	4065	4065	4065	0
356	20230612	132600	177453330	4065	4065	4065	4065	1
357	20230612	132500	177449265	4055	4055	4055	4055	0
358	20230612	132400	177449265	4055	4055	4055	4055	0
359	20230612	132300	177449265	4055	4055	4055	4055	0
360	20230612	132200	177449265	4055	4055	4055	4055	0
361	20230612	132100	177449265	4055	4065	4065	4055	674
362	20230612	132000	174713965	4070	4070	4070	4070	288
363	20230612	131900	173541805	4070	4070	4070	4070	0
364	20230612	131800	173541805	4070	4070	4070	4070	52
365	20230612	131700	173330165	4070	4070	4070	4070	5
366	20230612	131600	173309815	4065	4065	4065	4065	0
367	20230612	131500	173309815	4065	4065	4065	4065	0
368	20230612	131400	173309815	4065	4065	4065	4065	4
369	20230612	131300	173293555	4075	4075	4075	4075	0
370	20230612	131200	173293555	4075	4075	4075	4075	0
371	20230612	131100	173293555	4075	4075	4075	4075	0
372	20230612	131000	173293555	4075	4075	4075	4075	0
373	20230612	130900	173293555	4075	4075	4075	4075	0
374	20230612	130800	173293555	4075	4075	4075	4075	0
375	20230612	130700	173293555	4075	4075	4075	4075	1
376	20230612	130600	173289480	4070	4070	4070	4070	0
377	20230612	130500	173289480	4070	4070	4070	4070	0
378	20230612	130400	173289480	4070	4070	4070	4070	0
379	20230612	130300	173289480	4070	4070	4070	4070	5
380	20230612	130200	173269130	4070	4070	4070	4070	0
381	20230612	130100	173269130	4070	4070	4070	4070	5
382	20230612	130000	173248780	4060	4060	4060	4060	0
383	20230612	125900	173248780	4060	4060	4060	4060	21
384	20230612	125800	173163520	4060	4060	4060	4060	951
385	20230612	125700	169302460	4070	4070	4070	4070	391
386	20230612	125600	167711090	4065	4065	4065	4065	0
387	20230612	125500	167711090	4065	4065	4065	4065	0
388	20230612	125400	167711090	4065	4065	4065	4065	0
389	20230612	125300	167711090	4065	4065	4065	4065	0
390	20230612	125200	167711090	4065	4065	4065	4065	338
391	20230612	125100	166337120	4065	4065	4065	4065	0
392	20230612	125000	166337120	4065	4065	4065	4065	0
393	20230612	124900	166337120	4065	4065	4065	4065	0
394	20230612	124800	166337120	4065	4065	4065	4065	0
395	20230612	124700	166337120	4065	4065	4065	4065	0
396	20230612	124600	166337120	4065	4065	4065	4065	0
397	20230612	124500	166337120	4065	4065	4065	4065	0
398	20230612	124400	166337120	4065	4065	4065	4065	0
399	20230612	124300	166337120	4065	4065	4065	4065	0
400	20230612	124200	166337120	4065	4065	4065	4065	0
401	20230612	124100	166337120	4065	4065	4065	4065	1
402	20230612	124000	166333055	4070	4070	4070	4070	6
403	20230612	123900	166308635	4075	4075	4075	4075	0
404	20230612	123800	166308635	4075	4075	4075	4075	0
405	20230612	123700	166308635	4075	4075	4075	4075	5
406	20230612	123600	166288260	4085	4085	4085	4085	0
407	20230612	123500	166288260	4085	4085	4085	4085	0
408	20230612	123400	166288260	4085	4085	4085	4085	0
409	20230612	123300	166288260	4085	4085	4085	4085	0
410	20230612	123200	166288260	4085	4085	4085	4085	50
411	20230612	123100	166084010	4085	4085	4085	4085	0
412	20230612	123000	166084010	4085	4085	4085	4085	1
413	20230612	122900	166079925	4080	4080	4080	4080	0
414	20230612	122800	166079925	4080	4080	4080	4080	0
415	20230612	122700	166079925	4080	4080	4080	4080	320
416	20230612	122600	164774325	4080	4080	4080	4080	0
417	20230612	122500	164774325	4080	4080	4080	4080	0
418	20230612	122400	164774325	4080	4080	4080	4080	0
419	20230612	122300	164774325	4080	4080	4080	4080	0
420	20230612	122200	164774325	4080	4080	4080	4080	5
421	20230612	122100	164753925	4085	4085	4085	4085	0
422	20230612	122000	164753925	4085	4085	4085	4085	0
423	20230612	121900	164753925	4085	4085	4085	4085	0
424	20230612	121800	164753925	4085	4085	4085	4085	0
425	20230612	121700	164753925	4085	4085	4085	4085	0
426	20230612	121600	164753925	4085	4085	4085	4085	2
427	20230612	121500	164745755	4085	4075	4085	4075	73
428	20230612	121400	164448050	4080	4080	4080	4080	0
429	20230612	121300	164448050	4080	4080	4080	4080	880
430	20230612	121200	160857650	4080	4080	4080	4080	0
431	20230612	121100	160857650	4080	4080	4080	4080	2
432	20230612	121000	160849490	4080	4080	4080	4080	0
433	20230612	120900	160849490	4080	4080	4080	4080	0
434	20230612	120800	160849490	4080	4080	4080	4080	0
435	20230612	120700	160849490	4080	4080	4080	4080	0
436	20230612	120600	160849490	4080	4080	4080	4080	0
437	20230612	120500	160849490	4080	4080	4080	4080	0
438	20230612	120400	160849490	4080	4080	4080	4080	0
439	20230612	120300	160849490	4080	4080	4080	4080	0
440	20230612	120200	160849490	4080	4080	4080	4080	0
441	20230612	120100	160849490	4080	4080	4080	4080	0
442	20230612	120000	160849490	4080	4080	4080	4080	0
443	20230612	115900	160849490	4080	4075	4080	4075	16
444	20230612	115800	160784275	4080	4075	4080	4075	10
445	20230612	115700	160743495	4060	4065	4065	4060	354
446	20230612	115600	159306245	4080	4080	4080	4080	0
447	20230612	115500	159306245	4080	4080	4080	4080	0
448	20230612	115400	159306245	4080	4080	4080	4080	0
449	20230612	115300	159306245	4080	4080	4080	4080	0
450	20230612	115200	159306245	4080	4080	4080	4080	0
451	20230612	115100	159306245	4080	4080	4080	4080	0
452	20230612	115000	159306245	4080	4080	4080	4080	50
453	20230612	114900	159102245	4080	4080	4080	4080	2
454	20230612	114800	159094085	4080	4080	4080	4080	0
455	20230612	114700	159094085	4080	4075	4080	4075	9
456	20230612	114600	159057395	4065	4065	4065	4065	0
457	20230612	114500	159057395	4065	4065	4065	4065	0
458	20230612	114400	159057395	4065	4065	4065	4065	914
459	20230612	114300	155341985	4060	4060	4060	4060	0
460	20230612	114200	155341985	4060	4060	4060	4060	0
461	20230612	114100	155341985	4060	4060	4060	4060	0
462	20230612	114000	155341985	4060	4060	4060	4060	0
463	20230612	113900	155341985	4060	4060	4060	4060	0
464	20230612	113800	155341985	4060	4065	4065	4060	40
465	20230612	113700	155179560	4070	4070	4070	4070	0
466	20230612	113600	155179560	4070	4070	4070	4070	0
467	20230612	113500	155179560	4070	4070	4070	4070	200
468	20230612	113400	154365560	4070	4070	4070	4070	0
469	20230612	113300	154365560	4070	4070	4070	4070	5
470	20230612	113200	154345210	4075	4075	4075	4075	0
471	20230612	113100	154345210	4075	4075	4075	4075	0
472	20230612	113000	154345210	4075	4075	4075	4075	0
473	20230612	112900	154345210	4075	4075	4075	4075	0
474	20230612	112800	154345210	4075	4075	4075	4075	0
475	20230612	112700	154345210	4075	4075	4075	4075	0
476	20230612	112600	154345210	4075	4075	4075	4075	0
477	20230612	112500	154345210	4075	4075	4075	4075	0
478	20230612	112400	154345210	4075	4075	4075	4075	450
479	20230612	112300	152511460	4075	4075	4075	4075	0
480	20230612	112200	152511460	4075	4075	4075	4075	0
481	20230612	112100	152511460	4075	4075	4075	4075	0
482	20230612	112000	152511460	4075	4075	4075	4075	0
483	20230612	111900	152511460	4075	4075	4075	4075	1
484	20230612	111800	152507385	4060	4060	4060	4060	0
485	20230612	111700	152507385	4060	4060	4060	4060	0
486	20230612	111600	152507385	4060	4060	4060	4060	0
487	20230612	111500	152507385	4060	4060	4060	4060	0
488	20230612	111400	152507385	4060	4060	4060	4060	0
489	20230612	111300	152507385	4060	4060	4060	4060	0
490	20230612	111200	152507385	4060	4060	4060	4060	0
491	20230612	111100	152507385	4060	4060	4060	4060	12
492	20230612	111000	152458665	4055	4055	4055	4055	290
493	20230612	110900	151282715	4055	4055	4055	4055	300
494	20230612	110800	150066215	4060	4055	4060	4055	200
495	20230612	110700	149254715	4055	4055	4055	4055	20
496	20230612	110600	149173615	4050	4050	4050	4050	0
497	20230612	110500	149173615	4050	4050	4050	4050	0
498	20230612	110400	149173615	4050	4050	4050	4050	0
499	20230612	110300	149173615	4050	4050	4050	4050	0
500	20230612	110200	149173615	4050	4050	4050	4050	0
501	20230612	110100	149173615	4050	4050	4050	4050	62
502	20230612	110000	148922515	4050	4050	4050	4050	0
503	20230612	105900	148922515	4050	4050	4050	4050	0
504	20230612	105800	148922515	4050	4050	4050	4050	0
505	20230612	105700	148922515	4050	4050	4050	4050	0
506	20230612	105600	148922515	4050	4050	4050	4050	0
507	20230612	105500	148922515	4050	4050	4050	4050	0
508	20230612	105400	148922515	4050	4055	4055	4050	652
509	20230612	105300	146279010	4055	4060	4060	4055	500
510	20230612	105200	144251390	4080	4060	4080	4060	11
511	20230612	105100	144206710	4060	4075	4075	4060	2818
512	20230612	105000	132723375	4075	4075	4075	4075	1
513	20230612	104900	132719300	4070	4070	4070	4070	0
514	20230612	104800	132719300	4070	4070	4070	4070	0
515	20230612	104700	132719300	4070	4070	4070	4070	0
516	20230612	104600	132719300	4070	4070	4070	4070	0
517	20230612	104500	132719300	4070	4070	4070	4070	120
518	20230612	104400	132230900	4060	4060	4060	4060	83
519	20230612	104300	131893920	4060	4060	4060	4060	0
520	20230612	104200	131893920	4060	4060	4060	4060	0
521	20230612	104100	131893920	4060	4060	4060	4060	1
522	20230612	104000	131889860	4060	4060	4060	4060	37
523	20230612	103900	131739640	4060	4060	4060	4060	0
524	20230612	103800	131739640	4060	4060	4060	4060	0
525	20230612	103700	131739640	4060	4060	4060	4060	0
526	20230612	103600	131739640	4060	4060	4060	4060	158
527	20230612	103500	131098160	4060	4060	4060	4060	500
528	20230612	103400	129068160	4060	4065	4065	4060	1294
529	20230612	103300	123811675	4070	4070	4070	4070	150
530	20230612	103200	123201175	4070	4070	4070	4070	20
531	20230612	103100	123119775	4070	4070	4070	4065	286
532	20230612	103000	121955885	4070	4070	4070	4070	9
533	20230612	102900	121919255	4065	4075	4075	4065	300
534	20230612	102800	120698290	4075	4070	4075	4070	23
535	20230612	102700	120604590	4075	4075	4075	4075	26
536	20230612	102600	120498640	4075	4080	4080	4075	783
537	20230612	102500	117307810	4080	4085	4085	4080	22
538	20230612	102400	117218010	4080	4085	4085	4080	118
539	20230612	102300	116736480	4085	4085	4085	4085	20
540	20230612	102200	116654780	4085	4085	4085	4085	26
541	20230612	102100	116548570	4085	4085	4085	4085	18
542	20230612	102000	116475040	4080	4085	4085	4080	79
543	20230612	101900	116152425	4085	4085	4085	4085	27
544	20230612	101800	116042130	4085	4085	4085	4085	216
545	20230612	101700	115159770	4085	4085	4085	4085	17
546	20230612	101600	115090325	4085	4085	4085	4085	842
547	20230612	101500	111650755	4085	4085	4085	4085	17
548	20230612	101400	111581310	4085	4085	4085	4085	27
549	20230612	101300	111471015	4085	4085	4085	4085	18
550	20230612	101200	111397485	4090	4090	4090	4090	17
551	20230612	101100	111327955	4090	4090	4090	4090	27
552	20230612	101000	111217525	4090	4090	4090	4090	17
553	20230612	100900	111147995	4090	4090	4090	4090	18
554	20230612	100800	111074375	4090	4090	4090	4090	27
555	20230612	100700	110963945	4090	4090	4090	4090	17
556	20230612	100600	110894415	4090	4090	4090	4080	675
557	20230612	100500	108140145	4090	4090	4090	4085	117
558	20230612	100400	107662115	4090	4090	4090	4090	19
559	20230612	100300	107584405	4090	4080	4090	4080	731
560	20230612	100200	104601755	4080	4080	4080	4075	307
561	20230612	100100	103350645	4080	4080	4080	4080	74
562	20230612	100000	103048725	4095	4095	4095	4095	39
563	20230612	095900	102889020	4095	4095	4095	4095	21
564	20230612	095800	102803025	4095	4095	4095	4080	38
565	20230612	095700	102647445	4080	4095	4095	4080	117
566	20230612	095600	102169830	4095	4095	4095	4090	6222
567	20230612	095500	76721715	4095	4095	4095	4095	30
568	20230612	095400	76598865	4095	4095	4095	4095	128
569	20230612	095300	76074705	4095	4090	4095	4090	323
570	20230612	095200	74753545	4090	4075	4090	4075	353
571	20230612	095100	73310600	4075	4075	4075	4070	1479
572	20230612	095000	67286175	4075	4085	4085	4075	64
573	20230612	094900	67025115	4085	4085	4085	4085	18
574	20230612	094800	66951585	4085	4080	4085	4080	28
575	20230612	094700	66837230	4085	4085	4085	4085	26
576	20230612	094600	66731020	4085	4085	4085	4080	43
577	20230612	094500	66555415	4085	4085	4085	4085	17
578	20230612	094400	66485970	4085	4085	4085	4085	36
579	20230612	094300	66338910	4085	4085	4085	4085	18
580	20230612	094200	66265380	4085	4080	4085	4080	35
581	20230612	094100	66122415	4080	4085	4085	4080	23
582	20230612	094000	66028485	4085	4085	4085	4085	37
583	20230612	093900	65877340	4085	4085	4085	4085	23
584	20230612	093800	65783385	4085	4085	4085	4085	0
585	20230612	093700	65783385	4085	4085	4085	4085	9
586	20230612	093600	65746620	4085	4085	4085	4085	0
587	20230612	093500	65746620	4085	4085	4085	4085	10
588	20230612	093400	65705770	4085	4085	4085	4085	611
589	20230612	093300	63209835	4095	4095	4095	4095	12
590	20230612	093200	63160695	4095	4095	4095	4090	296
591	20230612	093100	61950015	4095	4090	4095	4090	759
592	20230612	093000	58845515	4085	4090	4090	4085	25
593	20230612	092900	58743315	4090	4090	4090	4090	212
594	20230612	092800	57876235	4090	4090	4090	4090	121
595	20230612	092700	57381345	4090	4090	4090	4090	9
596	20230612	092600	57344535	4085	4085	4085	4085	1
597	20230612	092500	57340450	4090	4090	4090	4090	31
598	20230612	092400	57213660	4090	4090	4090	4090	19
599	20230612	092300	57135950	4095	4095	4095	4095	16
600	20230612	092200	57070430	4095	4095	4095	4095	43
601	20230612	092100	56894345	4095	4095	4095	4095	103
602	20230612	092000	56472560	4095	4090	4095	4090	559
603	20230612	091900	54184910	4090	4090	4090	4090	1209
604	20230612	091800	49240100	4090	4090	4090	4090	1172
605	20230612	091700	44446620	4090	4085	4095	4085	2005
606	20230612	091600	36241170	4090	4090	4095	4090	123
607	20230612	091500	35737985	4090	4090	4090	4090	250
608	20230612	091400	34715485	4090	4090	4090	4090	1
609	20230612	091300	34711395	4070	4090	4090	4065	2032
610	20230612	091200	26450510	4085	4085	4085	4085	1010
611	20230612	091100	22324660	4080	4080	4080	4080	0
612	20230612	091000	22324660	4080	4080	4080	4080	9
613	20230612	090900	22287940	4090	4090	4090	4090	5
614	20230612	090800	22267490	4095	4085	4095	4085	111
615	20230612	090700	21813945	4085	4090	4100	4085	2227
616	20230612	090600	12698605	4085	4080	4090	4080	420
617	20230612	090500	10983900	4075	4060	4075	4060	978
618	20230612	090400	7003530	4065	4055	4065	4055	871
619	20230612	090300	3469855	4055	4055	4055	4055	0
620	20230612	090200	3469855	4055	4065	4065	4055	182
621	20230612	090100	2731640	4055	4060	4060	4055	16
622	20230612	090000	2666755	4065	4065	4075	4065	656