KissMeData/432320/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195900	167997150	4640	4640	4640	4640	648
3	20230612	195800	167997150	4640	4640	4640	4640	0
4	20230612	195700	167997150	4640	4640	4640	4640	0
5	20230612	195600	167997150	4640	4640	4640	4640	0
6	20230612	195500	167997150	4640	4640	4640	4640	0
7	20230612	195400	167997150	4640	4640	4640	4640	0
8	20230612	195300	167997150	4640	4640	4640	4640	0
9	20230612	195200	167997150	4640	4640	4640	4640	0
10	20230612	195100	167997150	4640	4640	4640	4640	0
11	20230612	195000	167997150	4640	4640	4640	4640	0
12	20230612	194900	167997150	4640	4640	4640	4640	0
13	20230612	194800	167997150	4640	4640	4640	4640	0
14	20230612	194700	167997150	4640	4640	4640	4640	0
15	20230612	194600	167997150	4640	4640	4640	4640	0
16	20230612	194500	167997150	4640	4640	4640	4640	0
17	20230612	194400	167997150	4640	4640	4640	4640	0
18	20230612	194300	167997150	4640	4640	4640	4640	0
19	20230612	194200	167997150	4640	4640	4640	4640	0
20	20230612	194100	167997150	4640	4640	4640	4640	0
21	20230612	194000	167997150	4640	4640	4640	4640	0
22	20230612	193900	167997150	4640	4640	4640	4640	0
23	20230612	193800	167997150	4640	4640	4640	4640	0
24	20230612	193700	167997150	4640	4640	4640	4640	0
25	20230612	193600	167997150	4640	4640	4640	4640	0
26	20230612	193500	167997150	4640	4640	4640	4640	0
27	20230612	193400	167997150	4640	4640	4640	4640	0
28	20230612	193300	167997150	4640	4640	4640	4640	0
29	20230612	193200	167997150	4640	4640	4640	4640	0
30	20230612	193100	167997150	4640	4640	4640	4640	0
31	20230612	193000	167997150	4640	4640	4640	4640	0
32	20230612	192900	167997150	4640	4640	4640	4640	648
33	20230612	192800	167997150	4640	4640	4640	4640	0
34	20230612	192700	167997150	4640	4640	4640	4640	0
35	20230612	192600	167997150	4640	4640	4640	4640	0
36	20230612	192500	167997150	4640	4640	4640	4640	0
37	20230612	192400	167997150	4640	4640	4640	4640	0
38	20230612	192300	167997150	4640	4640	4640	4640	0
39	20230612	192200	167997150	4640	4640	4640	4640	0
40	20230612	192100	167997150	4640	4640	4640	4640	0
41	20230612	192000	167997150	4640	4640	4640	4640	0
42	20230612	191900	167997150	4640	4640	4640	4640	0
43	20230612	191800	167997150	4640	4640	4640	4640	0
44	20230612	191700	167997150	4640	4640	4640	4640	0
45	20230612	191600	167997150	4640	4640	4640	4640	0
46	20230612	191500	167997150	4640	4640	4640	4640	0
47	20230612	191400	167997150	4640	4640	4640	4640	0
48	20230612	191300	167997150	4640	4640	4640	4640	0
49	20230612	191200	167997150	4640	4640	4640	4640	0
50	20230612	191100	167997150	4640	4640	4640	4640	0
51	20230612	191000	167997150	4640	4640	4640	4640	0
52	20230612	190900	167997150	4640	4640	4640	4640	0
53	20230612	190800	167997150	4640	4640	4640	4640	0
54	20230612	190700	167997150	4640	4640	4640	4640	0
55	20230612	190600	167997150	4640	4640	4640	4640	0
56	20230612	190500	167997150	4640	4640	4640	4640	0
57	20230612	190400	167997150	4640	4640	4640	4640	0
58	20230612	190300	167997150	4640	4640	4640	4640	0
59	20230612	190200	167997150	4640	4640	4640	4640	0
60	20230612	190100	167997150	4640	4640	4640	4640	0
61	20230612	190000	167997150	4640	4640	4640	4640	0
62	20230612	185900	167997150	4640	4640	4640	4640	648
63	20230612	185800	167997150	4640	4640	4640	4640	0
64	20230612	185700	167997150	4640	4640	4640	4640	0
65	20230612	185600	167997150	4640	4640	4640	4640	0
66	20230612	185500	167997150	4640	4640	4640	4640	0
67	20230612	185400	167997150	4640	4640	4640	4640	0
68	20230612	185300	167997150	4640	4640	4640	4640	0
69	20230612	185200	167997150	4640	4640	4640	4640	0
70	20230612	185100	167997150	4640	4640	4640	4640	0
71	20230612	185000	167997150	4640	4640	4640	4640	0
72	20230612	184900	167997150	4640	4640	4640	4640	0
73	20230612	184800	167997150	4640	4640	4640	4640	0
74	20230612	184700	167997150	4640	4640	4640	4640	0
75	20230612	184600	167997150	4640	4640	4640	4640	0
76	20230612	184500	167997150	4640	4640	4640	4640	0
77	20230612	184400	167997150	4640	4640	4640	4640	0
78	20230612	184300	167997150	4640	4640	4640	4640	0
79	20230612	184200	167997150	4640	4640	4640	4640	0
80	20230612	184100	167997150	4640	4640	4640	4640	0
81	20230612	184000	167997150	4640	4640	4640	4640	0
82	20230612	183900	167997150	4640	4640	4640	4640	0
83	20230612	183800	167997150	4640	4640	4640	4640	0
84	20230612	183700	167997150	4640	4640	4640	4640	0
85	20230612	183600	167997150	4640	4640	4640	4640	0
86	20230612	183500	167997150	4640	4640	4640	4640	0
87	20230612	183400	167997150	4640	4640	4640	4640	0
88	20230612	183300	167997150	4640	4640	4640	4640	0
89	20230612	183200	167997150	4640	4640	4640	4640	0
90	20230612	183100	167997150	4640	4640	4640	4640	0
91	20230612	183000	167997150	4640	4640	4640	4640	0
92	20230612	182900	167997150	4640	4640	4640	4640	648
93	20230612	182800	167997150	4640	4640	4640	4640	0
94	20230612	182700	167997150	4640	4640	4640	4640	0
95	20230612	182600	167997150	4640	4640	4640	4640	0
96	20230612	182500	167997150	4640	4640	4640	4640	0
97	20230612	182400	167997150	4640	4640	4640	4640	0
98	20230612	182300	167997150	4640	4640	4640	4640	0
99	20230612	182200	167997150	4640	4640	4640	4640	0
100	20230612	182100	167997150	4640	4640	4640	4640	0
101	20230612	182000	167997150	4640	4640	4640	4640	0
102	20230612	181900	167997150	4640	4640	4640	4640	0
103	20230612	181800	167997150	4640	4640	4640	4640	0
104	20230612	181700	167997150	4640	4640	4640	4640	0
105	20230612	181600	167997150	4640	4640	4640	4640	0
106	20230612	181500	167997150	4640	4640	4640	4640	0
107	20230612	181400	167997150	4640	4640	4640	4640	0
108	20230612	181300	167997150	4640	4640	4640	4640	0
109	20230612	181200	167997150	4640	4640	4640	4640	0
110	20230612	181100	167997150	4640	4640	4640	4640	0
111	20230612	181000	167997150	4640	4640	4640	4640	0
112	20230612	180900	167997150	4640	4640	4640	4640	0
113	20230612	180800	167997150	4640	4640	4640	4640	0
114	20230612	180700	167997150	4640	4640	4640	4640	0
115	20230612	180600	167997150	4640	4640	4640	4640	0
116	20230612	180500	167997150	4640	4640	4640	4640	0
117	20230612	180400	167997150	4640	4640	4640	4640	0
118	20230612	180300	167997150	4640	4640	4640	4640	0
119	20230612	180200	167997150	4640	4640	4640	4640	0
120	20230612	180100	167997150	4640	4640	4640	4640	0
121	20230612	180000	167997150	4640	4640	4640	4640	0
122	20230612	175900	167997150	4640	4640	4640	4640	648
123	20230612	175800	167997150	4640	4640	4640	4640	0
124	20230612	175700	167997150	4640	4640	4640	4640	0
125	20230612	175600	167997150	4640	4640	4640	4640	0
126	20230612	175500	167997150	4640	4640	4640	4640	0
127	20230612	175400	167997150	4640	4640	4640	4640	0
128	20230612	175300	167997150	4640	4640	4640	4640	0
129	20230612	175200	167997150	4640	4640	4640	4640	0
130	20230612	175100	167997150	4640	4640	4640	4640	0
131	20230612	175000	167997150	4640	4640	4640	4640	0
132	20230612	174900	167997150	4640	4640	4640	4640	0
133	20230612	174800	167997150	4640	4640	4640	4640	0
134	20230612	174700	167997150	4640	4640	4640	4640	0
135	20230612	174600	167997150	4640	4640	4640	4640	0
136	20230612	174500	167997150	4640	4640	4640	4640	0
137	20230612	174400	167997150	4640	4640	4640	4640	0
138	20230612	174300	167997150	4640	4640	4640	4640	0
139	20230612	174200	167997150	4640	4640	4640	4640	0
140	20230612	174100	167997150	4640	4640	4640	4640	0
141	20230612	174000	167997150	4640	4640	4640	4640	0
142	20230612	173900	167997150	4640	4640	4640	4640	0
143	20230612	173800	167997150	4640	4640	4640	4640	0
144	20230612	173700	167997150	4640	4640	4640	4640	0
145	20230612	173600	167997150	4640	4640	4640	4640	0
146	20230612	173500	167997150	4640	4640	4640	4640	0
147	20230612	173400	167997150	4640	4640	4640	4640	0
148	20230612	173300	167997150	4640	4640	4640	4640	0
149	20230612	173200	167997150	4640	4640	4640	4640	0
150	20230612	173100	167997150	4640	4640	4640	4640	0
151	20230612	173000	167997150	4640	4640	4640	4640	0
152	20230612	172900	167997150	4640	4640	4640	4640	648
153	20230612	172800	167997150	4640	4640	4640	4640	0
154	20230612	172700	167997150	4640	4640	4640	4640	0
155	20230612	172600	167997150	4640	4640	4640	4640	0
156	20230612	172500	167997150	4640	4640	4640	4640	0
157	20230612	172400	167997150	4640	4640	4640	4640	0
158	20230612	172300	167997150	4640	4640	4640	4640	0
159	20230612	172200	167997150	4640	4640	4640	4640	0
160	20230612	172100	167997150	4640	4640	4640	4640	0
161	20230612	172000	167997150	4640	4640	4640	4640	0
162	20230612	171900	167997150	4640	4640	4640	4640	0
163	20230612	171800	167997150	4640	4640	4640	4640	0
164	20230612	171700	167997150	4640	4640	4640	4640	0
165	20230612	171600	167997150	4640	4640	4640	4640	0
166	20230612	171500	167997150	4640	4640	4640	4640	0
167	20230612	171400	167997150	4640	4640	4640	4640	0
168	20230612	171300	167997150	4640	4640	4640	4640	0
169	20230612	171200	167997150	4640	4640	4640	4640	0
170	20230612	171100	167997150	4640	4640	4640	4640	0
171	20230612	171000	167997150	4640	4640	4640	4640	0
172	20230612	170900	167997150	4640	4640	4640	4640	0
173	20230612	170800	167997150	4640	4640	4640	4640	0
174	20230612	170700	167997150	4640	4640	4640	4640	0
175	20230612	170600	167997150	4640	4640	4640	4640	0
176	20230612	170500	167997150	4640	4640	4640	4640	0
177	20230612	170400	167997150	4640	4640	4640	4640	0
178	20230612	170300	167997150	4640	4640	4640	4640	0
179	20230612	170200	167997150	4640	4640	4640	4640	0
180	20230612	170100	167997150	4640	4640	4640	4640	0
181	20230612	170000	167997150	4640	4640	4640	4640	0
182	20230612	165900	167997150	4640	4640	4640	4640	648
183	20230612	165800	167997150	4640	4640	4640	4640	0
184	20230612	165700	167997150	4640	4640	4640	4640	0
185	20230612	165600	167997150	4640	4640	4640	4640	0
186	20230612	165500	167997150	4640	4640	4640	4640	0
187	20230612	165400	167997150	4640	4640	4640	4640	0
188	20230612	165300	167997150	4640	4640	4640	4640	0
189	20230612	165200	167997150	4640	4640	4640	4640	0
190	20230612	165100	167997150	4640	4640	4640	4640	0
191	20230612	165000	167997150	4640	4640	4640	4640	0
192	20230612	164900	167997150	4640	4640	4640	4640	0
193	20230612	164800	167997150	4640	4640	4640	4640	0
194	20230612	164700	167997150	4640	4640	4640	4640	0
195	20230612	164600	167997150	4640	4640	4640	4640	0
196	20230612	164500	167997150	4640	4640	4640	4640	0
197	20230612	164400	167997150	4640	4640	4640	4640	0
198	20230612	164300	167997150	4640	4640	4640	4640	0
199	20230612	164200	167997150	4640	4640	4640	4640	0
200	20230612	164100	167997150	4640	4640	4640	4640	0
201	20230612	164000	167997150	4640	4640	4640	4640	0
202	20230612	163900	167997150	4640	4640	4640	4640	0
203	20230612	163800	167997150	4640	4640	4640	4640	0
204	20230612	163700	167997150	4640	4640	4640	4640	0
205	20230612	163600	167997150	4640	4640	4640	4640	0
206	20230612	163500	167997150	4640	4640	4640	4640	0
207	20230612	163400	167997150	4640	4640	4640	4640	0
208	20230612	163300	167997150	4640	4640	4640	4640	0
209	20230612	163200	167997150	4640	4640	4640	4640	0
210	20230612	163100	167997150	4640	4640	4640	4640	0
211	20230612	163000	167997150	4640	4640	4640	4640	0
212	20230612	162900	167997150	4640	4640	4640	4640	648
213	20230612	162800	167997150	4640	4640	4640	4640	0
214	20230612	162700	167997150	4640	4640	4640	4640	0
215	20230612	162600	167997150	4640	4640	4640	4640	0
216	20230612	162500	167997150	4640	4640	4640	4640	0
217	20230612	162400	167997150	4640	4640	4640	4640	0
218	20230612	162300	167997150	4640	4640	4640	4640	0
219	20230612	162200	167997150	4640	4640	4640	4640	0
220	20230612	162100	167997150	4640	4640	4640	4640	0
221	20230612	162000	167997150	4640	4640	4640	4640	0
222	20230612	161900	167997150	4640	4640	4640	4640	0
223	20230612	161800	167997150	4640	4640	4640	4640	0
224	20230612	161700	167997150	4640	4640	4640	4640	0
225	20230612	161600	167997150	4640	4640	4640	4640	0
226	20230612	161500	167997150	4640	4640	4640	4640	0
227	20230612	161400	167997150	4640	4640	4640	4640	0
228	20230612	161300	167997150	4640	4640	4640	4640	0
229	20230612	161200	167997150	4640	4640	4640	4640	0
230	20230612	161100	167997150	4640	4640	4640	4640	0
231	20230612	161000	167997150	4640	4640	4640	4640	0
232	20230612	160900	167997150	4640	4640	4640	4640	0
233	20230612	160800	167997150	4640	4640	4640	4640	0
234	20230612	160700	167997150	4640	4640	4640	4640	0
235	20230612	160600	167997150	4640	4640	4640	4640	0
236	20230612	160500	167997150	4640	4640	4640	4640	0
237	20230612	160400	167997150	4640	4640	4640	4640	0
238	20230612	160300	167997150	4640	4640	4640	4640	0
239	20230612	160200	167997150	4640	4640	4640	4640	0
240	20230612	160100	167997150	4640	4640	4640	4640	0
241	20230612	160000	167997150	4640	4640	4640	4640	0
242	20230612	155900	167997150	4640	4640	4640	4640	648
243	20230612	155800	167997150	4640	4640	4640	4640	0
244	20230612	155700	167997150	4640	4640	4640	4640	0
245	20230612	155600	167997150	4640	4640	4640	4640	0
246	20230612	155500	167997150	4640	4640	4640	4640	0
247	20230612	155400	167997150	4640	4640	4640	4640	0
248	20230612	155300	167997150	4640	4640	4640	4640	0
249	20230612	155200	167997150	4640	4640	4640	4640	0
250	20230612	155100	167997150	4640	4640	4640	4640	0
251	20230612	155000	167997150	4640	4640	4640	4640	0
252	20230612	154900	167997150	4640	4640	4640	4640	0
253	20230612	154800	167997150	4640	4640	4640	4640	0
254	20230612	154700	167997150	4640	4640	4640	4640	0
255	20230612	154600	167997150	4640	4640	4640	4640	0
256	20230612	154500	167997150	4640	4640	4640	4640	0
257	20230612	154400	167997150	4640	4640	4640	4640	0
258	20230612	154300	167997150	4640	4640	4640	4640	0
259	20230612	154200	167997150	4640	4640	4640	4640	0
260	20230612	154100	167997150	4640	4640	4640	4640	0
261	20230612	154000	167997150	4640	4640	4640	4640	0
262	20230612	153900	167997150	4640	4640	4640	4640	0
263	20230612	153800	167997150	4640	4640	4640	4640	0
264	20230612	153700	167997150	4640	4640	4640	4640	0
265	20230612	153600	167997150	4640	4640	4640	4640	0
266	20230612	153500	167997150	4640	4640	4640	4640	0
267	20230612	153400	167997150	4640	4640	4640	4640	0
268	20230612	153300	167997150	4640	4640	4640	4640	0
269	20230612	153200	167997150	4640	4640	4640	4640	0
270	20230612	153100	167997150	4640	4640	4640	4640	0
271	20230612	153000	167997150	4640	4640	4640	4640	648
272	20230612	152900	164990430	4625	4625	4625	4625	0
273	20230612	152800	164990430	4625	4625	4625	4625	0
274	20230612	152700	164990430	4625	4625	4625	4625	0
275	20230612	152600	164990430	4625	4625	4625	4625	0
276	20230612	152500	164990430	4625	4625	4625	4625	0
277	20230612	152400	164990430	4625	4625	4625	4625	0
278	20230612	152300	164990430	4625	4625	4625	4625	0
279	20230612	152200	164990430	4625	4625	4625	4625	0
280	20230612	152100	164990430	4625	4625	4625	4625	0
281	20230612	152000	164990430	4625	4625	4625	4625	0
282	20230612	151900	164990430	4625	4625	4625	4625	5
283	20230612	151800	164967305	4620	4625	4625	4620	40
284	20230612	151700	164782335	4635	4640	4640	4635	19
285	20230612	151600	164694180	4640	4635	4640	4630	426
286	20230612	151500	162719500	4630	4635	4635	4630	66
287	20230612	151400	162413820	4635	4635	4635	4635	34
288	20230612	151300	162256230	4630	4635	4635	4630	148
289	20230612	151200	161570280	4635	4625	4635	4625	73
290	20230612	151100	161232325	4625	4620	4635	4620	54
291	20230612	151000	160982575	4630	4630	4630	4630	8
292	20230612	150900	160945535	4630	4635	4635	4630	125
293	20230612	150800	160366190	4630	4630	4630	4630	284
294	20230612	150700	159051270	4630	4630	4635	4630	97
295	20230612	150600	158601905	4635	4630	4635	4630	60
296	20230612	150500	158323835	4625	4625	4625	4625	0
297	20230612	150400	158323835	4625	4625	4630	4625	52
298	20230612	150300	158083220	4630	4630	4630	4630	0
299	20230612	150200	158083220	4630	4625	4630	4625	124
300	20230612	150100	157509130	4630	4625	4630	4625	75
301	20230612	150000	157162080	4625	4625	4625	4620	33
302	20230612	145900	157009590	4630	4625	4630	4620	57
303	20230612	145800	156745890	4625	4620	4625	4615	677
304	20230612	145700	153618085	4630	4635	4635	4630	57
305	20230612	145600	153354005	4635	4635	4635	4630	59
306	20230612	145500	153080570	4630	4635	4635	4630	58
307	20230612	145400	152811940	4630	4630	4635	4630	1137
308	20230612	145300	147547465	4635	4635	4635	4635	21
309	20230612	145200	147450130	4635	4630	4635	4630	106
310	20230612	145100	146959185	4635	4635	4635	4635	51
311	20230612	145000	146722800	4630	4630	4630	4630	46
312	20230612	144900	146509820	4635	4635	4635	4635	117
313	20230612	144800	145967525	4630	4630	4630	4630	6
314	20230612	144700	145939745	4635	4635	4635	4635	54
315	20230612	144600	145689455	4630	4630	4630	4630	72
316	20230612	144500	145356095	4620	4620	4620	4620	0
317	20230612	144400	145356095	4620	4630	4635	4620	124
318	20230612	144300	144781775	4625	4625	4625	4625	6
319	20230612	144200	144754025	4635	4635	4635	4635	53
320	20230612	144100	144508370	4625	4635	4635	4625	79
321	20230612	144000	144142635	4635	4635	4635	4635	18
322	20230612	143900	144059205	4635	4630	4635	4630	39
323	20230612	143800	143878470	4630	4635	4635	4630	60
324	20230612	143700	143600570	4635	4630	4635	4630	40
325	20230612	143600	143415200	4635	4635	4635	4630	81
326	20230612	143500	143039900	4635	4635	4635	4630	133
327	20230612	143400	142423675	4635	4635	4635	4635	34
328	20230612	143300	142266085	4630	4635	4635	4630	24
329	20230612	143200	142154875	4630	4630	4630	4630	40
330	20230612	143100	141969675	4630	4635	4635	4630	26
331	20230612	143000	141849195	4630	4630	4630	4630	40
332	20230612	142900	141663995	4635	4635	4635	4630	60
333	20230612	142800	141385925	4630	4625	4630	4625	35
334	20230612	142700	141223915	4630	4630	4630	4625	38
335	20230612	142600	141048005	4635	4635	4635	4635	33
336	20230612	142500	140895050	4630	4630	4630	4630	6
337	20230612	142400	140867270	4630	4630	4635	4630	119
338	20230612	142300	140316130	4630	4630	4630	4630	6
339	20230612	142200	140288350	4635	4635	4635	4635	118
340	20230612	142100	139741420	4625	4630	4630	4620	73
341	20230612	142000	139403785	4635	4625	4635	4625	60
342	20230612	141900	139125745	4635	4625	4635	4625	54
343	20230612	141800	138875665	4630	4630	4630	4630	25
344	20230612	141700	138759915	4635	4635	4635	4635	34
345	20230612	141600	138602325	4635	4630	4635	4630	96
346	20230612	141500	138157595	4635	4630	4635	4630	70
347	20230612	141400	137833155	4630	4630	4630	4625	51
348	20230612	141300	137597055	4630	4630	4630	4630	26
349	20230612	141200	137476675	4635	4625	4635	4625	80
350	20230612	141100	137106345	4635	4625	4635	4625	41
351	20230612	141000	136916510	4630	4630	4630	4630	27
352	20230612	140900	136791500	4635	4635	4635	4635	50
353	20230612	140800	136559750	4635	4630	4635	4630	74
354	20230612	140700	136216795	4635	4625	4635	4625	59
355	20230612	140600	135943730	4625	4635	4635	4625	41
356	20230612	140500	135753775	4635	4630	4635	4630	68
357	20230612	140400	135438840	4630	4635	4635	4630	79
358	20230612	140300	135072800	4635	4635	4635	4635	0
359	20230612	140200	135072800	4635	4635	4635	4630	59
360	20230612	140100	134799370	4635	4630	4635	4630	41
361	20230612	140000	134609535	4630	4635	4635	4630	59
362	20230612	135900	134336105	4635	4635	4635	4635	33
363	20230612	135800	134183150	4625	4630	4630	4625	47
364	20230612	135700	133965575	4630	4630	4630	4630	34
365	20230612	135600	133808155	4635	4635	4635	4630	90
366	20230612	135500	133391205	4635	4635	4635	4630	92
367	20230612	135400	132964820	4635	4635	4635	4635	34
368	20230612	135300	132807230	4630	4630	4635	4630	66
369	20230612	135200	132501555	4635	4635	4635	4635	33
370	20230612	135100	132348600	4630	4630	4635	4630	56
371	20230612	135000	132089215	4630	4635	4635	4630	73
372	20230612	134900	131751060	4635	4630	4635	4630	89
373	20230612	134800	131338720	4630	4630	4630	4630	83
374	20230612	134700	130954430	4625	4630	4630	4625	101
375	20230612	134600	130487045	4630	4630	4630	4630	34
376	20230612	134500	130329625	4630	4625	4630	4625	64
377	20230612	134400	130033540	4630	4630	4630	4630	55
378	20230612	134300	129778890	4630	4635	4635	4630	200
379	20230612	134200	128852720	4635	4630	4635	4630	57
380	20230612	134100	128588725	4630	4635	4635	4630	102
381	20230612	134000	128116125	4635	4635	4635	4635	55
382	20230612	133900	127861200	4630	4630	4635	4630	81
383	20230612	133800	127486000	4635	4635	4635	4635	20
384	20230612	133700	127393300	4630	4635	4635	4630	40
385	20230612	133600	127207935	4635	4630	4635	4630	92
386	20230612	133500	126781715	4630	4630	4630	4630	7
387	20230612	133400	126749305	4635	4630	4635	4630	92
388	20230612	133300	126322920	4635	4635	4635	4630	155
389	20230612	133200	125604830	4630	4630	4630	4630	7
390	20230612	133100	125572420	4635	4635	4635	4635	21
391	20230612	133000	125475085	4635	4630	4635	4630	81
392	20230612	132900	125099885	4635	4635	4635	4635	52
393	20230612	132800	124858865	4630	4630	4635	4630	115
394	20230612	132700	124326075	4635	4635	4635	4635	55
395	20230612	132600	124071150	4635	4630	4635	4630	69
396	20230612	132500	123751505	4635	4635	4635	4635	19
397	20230612	132400	123663440	4630	4635	4635	4630	65
398	20230612	132300	123362400	4635	4635	4635	4635	67
399	20230612	132200	123051855	4630	4635	4635	4630	65
400	20230612	132100	122750815	4635	4635	4635	4635	67
401	20230612	132000	122440270	4630	4635	4635	4630	59
402	20230612	131900	122166840	4635	4630	4635	4630	74
403	20230612	131800	121824050	4630	4630	4635	4630	53
404	20230612	131700	121578570	4635	4635	4635	4635	34
405	20230612	131600	121420980	4635	4635	4635	4630	100
406	20230612	131500	120957715	4635	4635	4635	4635	0
407	20230612	131400	120957715	4635	4635	4635	4630	92
408	20230612	131300	120531330	4630	4635	4635	4630	125
409	20230612	131200	119952155	4630	4630	4630	4630	7
410	20230612	131100	119919745	4635	4630	4635	4630	67
411	20230612	131000	119609435	4635	4630	4635	4630	60
412	20230612	130900	119331470	4635	4630	4635	4630	61
413	20230612	130800	119048770	4630	4630	4630	4630	40
414	20230612	130700	118863570	4635	4635	4635	4630	127
415	20230612	130600	118274960	4635	4635	4635	4635	34
416	20230612	130500	118117370	4635	4630	4635	4630	167
417	20230612	130400	117344060	4635	4635	4635	4635	17
418	20230612	130300	117265265	4635	4635	4635	4630	75
419	20230612	130200	116917675	4630	4630	4635	4630	168
420	20230612	130100	116139730	4630	4635	4635	4630	75
421	20230612	130000	115792140	4635	4635	4635	4635	59
422	20230612	125900	115518675	4635	4630	4635	4630	81
423	20230612	125800	115143475	4635	4635	4635	4635	20
424	20230612	125700	115050775	4630	4635	4635	4630	40
425	20230612	125600	114865410	4635	4630	4635	4630	93
426	20230612	125500	114434555	4630	4630	4630	4630	7
427	20230612	125400	114402145	4635	4630	4635	4630	260
428	20230612	125300	113197910	4630	4635	4635	4630	98
429	20230612	125200	112743715	4630	4630	4630	4630	0
430	20230612	125100	112743715	4630	4630	4635	4630	67
431	20230612	125000	112433405	4635	4635	4635	4635	34
432	20230612	124900	112275815	4630	4630	4635	4630	79
433	20230612	124800	111909780	4630	4630	4630	4630	47
434	20230612	124700	111692170	4635	4635	4635	4635	91
435	20230612	124600	111270385	4635	4630	4635	4630	102
436	20230612	124500	110797785	4635	4630	4635	4630	62
437	20230612	124400	110510615	4630	4630	4630	4630	7
438	20230612	124300	110478205	4635	4635	4635	4635	86
439	20230612	124200	110079595	4630	4635	4635	4630	114
440	20230612	124100	109551440	4635	4635	4635	4635	0
441	20230612	124000	109551440	4635	4635	4635	4630	128
442	20230612	123900	108958195	4635	4630	4635	4630	84
443	20230612	123800	108569055	4630	4635	4635	4630	54
444	20230612	123700	108318935	4630	4630	4630	4630	40
445	20230612	123600	108133735	4635	4630	4635	4630	96
446	20230612	123500	107688810	4635	4635	4635	4635	0
447	20230612	123400	107688810	4635	4635	4635	4630	133
448	20230612	123300	107072590	4635	4635	4635	4635	86
449	20230612	123200	106673980	4630	4630	4630	4630	7
450	20230612	123100	106641570	4635	4630	4635	4630	46
451	20230612	123000	106428500	4630	4635	4635	4630	81
452	20230612	122900	106053300	4635	4635	4635	4635	54
453	20230612	122800	105803010	4630	4635	4635	4630	250
454	20230612	122700	104644295	4640	4635	4640	4635	126
455	20230612	122600	104060200	4630	4635	4635	4630	75
456	20230612	122500	103712610	4635	4630	4635	4630	67
457	20230612	122400	103402300	4630	4630	4630	4630	33
458	20230612	122300	103249510	4635	4630	4635	4630	121
459	20230612	122200	102688845	4630	4635	4635	4630	60
460	20230612	122100	102410945	4630	4630	4630	4630	307
461	20230612	122000	100989535	4635	4635	4635	4635	122
462	20230612	121900	100424065	4635	4630	4635	4630	81
463	20230612	121800	100048865	4630	4635	4635	4630	20
464	20230612	121700	99956170	4630	4630	4630	4630	47
465	20230612	121600	99738560	4635	4635	4635	4635	84
466	20230612	121500	99349220	4630	4630	4630	4630	34
467	20230612	121400	99191800	4635	4635	4635	4635	86
468	20230612	121300	98793190	4630	4635	4635	4630	134
469	20230612	121200	98172335	4630	4630	4630	4630	0
470	20230612	121100	98172335	4630	4635	4635	4630	66
471	20230612	121000	97866660	4635	4635	4635	4635	69
472	20230612	120900	97546845	4630	4635	4635	4630	24
473	20230612	120800	97435640	4630	4630	4630	4630	40
474	20230612	120700	97250440	4630	4635	4635	4630	118
475	20230612	120600	96703680	4635	4635	4635	4635	67
476	20230612	120500	96393135	4630	4630	4635	4630	66
477	20230612	120400	96087460	4630	4630	4630	4630	0
478	20230612	120300	96087460	4630	4635	4635	4630	92
479	20230612	120200	95661075	4630	4615	4630	4615	420
480	20230612	120100	93717820	4620	4620	4620	4620	0
481	20230612	120000	93717820	4620	4620	4620	4615	166
482	20230612	115900	92951135	4620	4615	4620	4615	62
483	20230612	115800	92664835	4620	4615	4620	4615	31
484	20230612	115700	92521650	4615	4615	4615	4615	40
485	20230612	115600	92337050	4620	4615	4620	4615	95
486	20230612	115500	91898185	4615	4615	4615	4615	14
487	20230612	115400	91833575	4620	4615	4620	4615	64
488	20230612	115300	91538130	4620	4620	4620	4620	135
489	20230612	115200	90914430	4620	4615	4620	4615	45
490	20230612	115100	90706670	4620	4630	4630	4620	80
491	20230612	115000	90336805	4625	4630	4630	4625	41
492	20230612	114900	90147010	4630	4625	4630	4625	48
493	20230612	114800	89924840	4625	4625	4625	4625	33
494	20230612	114700	89772215	4630	4630	4630	4630	86
495	20230612	114600	89374035	4625	4630	4630	4625	88
496	20230612	114500	88966695	4630	4625	4630	4625	59
497	20230612	114400	88693725	4625	4625	4625	4625	34
498	20230612	114300	88536475	4630	4630	4630	4625	128
499	20230612	114200	87944035	4625	4630	4630	4625	24
500	20230612	114100	87832950	4625	4625	4625	4625	0
501	20230612	114000	87832950	4625	4630	4630	4625	127
502	20230612	113900	87244975	4630	4625	4630	4625	80
503	20230612	113800	86874810	4625	4630	4630	4625	128
504	20230612	113700	86282720	4625	4625	4625	4625	47
505	20230612	113600	86065345	4630	4625	4630	4625	114
506	20230612	113500	85537665	4625	4625	4625	4625	7
507	20230612	113400	85505290	4630	4625	4630	4625	56
508	20230612	113300	85246210	4630	4630	4630	4625	142
509	20230612	113200	84588785	4630	4630	4630	4630	18
510	20230612	113100	84505445	4625	4630	4630	4625	66
511	20230612	113000	84200100	4630	4630	4630	4630	34
512	20230612	112900	84042680	4630	4635	4635	4630	84
513	20230612	112800	83653675	4630	4630	4630	4630	67
514	20230612	112700	83343465	4630	4635	4635	4630	27
515	20230612	112600	83218355	4635	4630	4635	4630	175
516	20230612	112500	82407430	4635	4630	4635	4630	26
517	20230612	112400	82286955	4635	4635	4635	4635	1
518	20230612	112300	82282320	4635	4635	4635	4630	133
519	20230612	112200	81666100	4635	4635	4635	4635	17
520	20230612	112100	81587305	4630	4630	4630	4630	7
521	20230612	112000	81554895	4630	4630	4635	4630	121
522	20230612	111900	80994395	4630	4630	4630	4630	7
523	20230612	111800	80961985	4635	4635	4635	4635	16
524	20230612	111700	80887825	4625	4630	4630	4625	47
525	20230612	111600	80670250	4635	4625	4635	4625	57
526	20230612	111500	80406125	4625	4625	4625	4625	15
527	20230612	111400	80336750	4625	4630	4630	4625	32
528	20230612	111300	80188645	4635	4635	4635	4635	102
529	20230612	111200	79715875	4635	4630	4635	4630	124
530	20230612	111100	79141505	4635	4635	4635	4635	18
531	20230612	111000	79058075	4630	4635	4635	4630	41
532	20230612	110900	78868075	4635	4635	4635	4635	50
533	20230612	110800	78636325	4630	4630	4630	4630	47
534	20230612	110700	78418715	4635	4635	4635	4635	18
535	20230612	110600	78335285	4635	4630	4635	4625	91
536	20230612	110500	77913900	4630	4630	4630	4630	17
537	20230612	110400	77835190	4630	4630	4630	4630	8
538	20230612	110300	77798150	4635	4630	4635	4630	58
539	20230612	110200	77529520	4635	4630	4635	4630	40
540	20230612	110100	77344155	4635	4635	4635	4635	18
541	20230612	110000	77260725	4630	4635	4635	4630	101
542	20230612	105900	76792825	4620	4620	4620	4620	0
543	20230612	105800	76792825	4620	4630	4630	4620	47
544	20230612	105700	76575405	4635	4635	4635	4635	0
545	20230612	105600	76575405	4635	4635	4635	4630	88
546	20230612	105500	76167695	4625	4625	4625	4625	0
547	20230612	105400	76167695	4625	4635	4635	4625	123
548	20230612	105300	75597660	4635	4625	4635	4625	511
549	20230612	105200	73231045	4630	4625	4630	4625	54
550	20230612	105100	72981200	4625	4630	4630	4625	29
551	20230612	105000	72846990	4625	4625	4625	4625	760
552	20230612	104900	69331990	4620	4620	4625	4620	91
553	20230612	104800	68911485	4625	4625	4625	4625	0
554	20230612	104700	68911485	4625	4625	4625	4620	59
555	20230612	104600	68638645	4620	4625	4625	4620	142
556	20230612	104500	67982095	4625	4620	4625	4620	24
557	20230612	104400	67871130	4620	4620	4620	4620	50
558	20230612	104300	67640130	4620	4625	4630	4620	236
559	20230612	104200	66548660	4630	4630	4630	4630	199
560	20230612	104100	65627290	4630	4625	4630	4625	54
561	20230612	104000	65377445	4625	4630	4630	4625	95
562	20230612	103900	64937795	4630	4635	4635	4630	349
563	20230612	103800	63321755	4635	4635	4635	4635	16
564	20230612	103700	63247595	4630	4635	4635	4630	81
565	20230612	103600	62872395	4635	4635	4635	4635	64
566	20230612	103500	62575755	4630	4630	4630	4630	78
567	20230612	103400	62214615	4635	4635	4635	4635	19
568	20230612	103300	62126550	4630	4630	4635	4630	77
569	20230612	103200	61769825	4635	4630	4635	4630	144
570	20230612	103100	61102505	4630	4630	4630	4630	7
571	20230612	103000	61070095	4635	4630	4635	4630	58
572	20230612	102900	60801300	4635	4635	4635	4635	53
573	20230612	102800	60555645	4630	4630	4630	4630	7
574	20230612	102700	60523235	4635	4635	4635	4635	54
575	20230612	102600	60272945	4630	4635	4635	4630	109
576	20230612	102500	59767765	4635	4630	4635	4630	46
577	20230612	102400	59554690	4630	4630	4630	4630	7
578	20230612	102300	59522280	4635	4635	4635	4635	53
579	20230612	102200	59276625	4635	4630	4635	4630	40
580	20230612	102100	59091260	4635	4635	4635	4630	28
581	20230612	102000	58961490	4635	4635	4635	4630	58
582	20230612	101900	58692695	4635	4635	4635	4635	101
583	20230612	101800	58224560	4630	4635	4635	4630	25
584	20230612	101700	58108720	4630	4635	4635	4630	61
585	20230612	101600	57826120	4630	4635	4635	4630	26
586	20230612	101500	57705645	4635	4635	4635	4635	34
587	20230612	101400	57548055	4630	4635	4635	4630	26
588	20230612	101300	57427580	4635	4635	4635	4635	34
589	20230612	101200	57269990	4635	4630	4635	4630	130
590	20230612	101100	56667485	4635	4635	4635	4635	0
591	20230612	101000	56667485	4635	4635	4635	4630	59
592	20230612	100900	56394055	4630	4635	4635	4630	77
593	20230612	100800	56037300	4630	4630	4630	4630	7
594	20230612	100700	56004890	4635	4635	4640	4635	202
595	20230612	100600	55068365	4640	4640	4640	4640	0
596	20230612	100500	55068365	4640	4635	4640	4635	129
597	20230612	100400	54469845	4635	4635	4635	4635	200
598	20230612	100300	53542845	4640	4635	4640	4635	59
599	20230612	100200	53269120	4635	4640	4640	4635	39
600	20230612	100100	53088180	4635	4635	4640	4635	651
601	20230612	100000	50070710	4635	4640	4640	4635	55
602	20230612	095900	49815530	4635	4640	4640	4635	109
603	20230612	095800	49309805	4640	4640	4640	4640	18
604	20230612	095700	49226285	4635	4640	4640	4635	41
605	20230612	095600	49036080	4640	4640	4640	4640	18
606	20230612	095500	48952560	4640	4635	4640	4635	40
607	20230612	095400	48766995	4640	4635	4640	4635	47
608	20230612	095300	48549050	4640	4635	4640	4635	41
609	20230612	095200	48358845	4640	4640	4640	4640	120
610	20230612	095100	47802045	4635	4640	4640	4635	12
611	20230612	095000	47746400	4640	4640	4640	4640	51
612	20230612	094900	47509760	4635	4640	4640	4635	58
613	20230612	094800	47240675	4635	4635	4635	4635	0
614	20230612	094700	47240675	4635	4635	4635	4635	7
615	20230612	094600	47208230	4635	4635	4635	4635	63
616	20230612	094500	46916225	4635	4635	4640	4635	163
617	20230612	094400	46159955	4635	4635	4635	4635	7
618	20230612	094300	46127510	4635	4635	4635	4635	0
619	20230612	094200	46127510	4635	4635	4635	4635	7
620	20230612	094100	46095065	4640	4640	4640	4640	1
621	20230612	094000	46090425	4640	4635	4640	4635	1007
622	20230612	093900	41417980	4635	4640	4640	4635	4322
623	20230612	093800	21385500	4640	4640	4640	4635	1527
624	20230612	093700	14307840	4640	4640	4640	4640	20
625	20230612	093600	14215040	4635	4635	4635	4635	107
626	20230612	093500	13719095	4635	4635	4635	4635	9
627	20230612	093400	13677380	4635	4635	4635	4635	7
628	20230612	093300	13644935	4640	4640	4640	4640	127
629	20230612	093200	13055655	4640	4640	4640	4635	18
630	20230612	093100	12972170	4635	4635	4635	4635	0
631	20230612	093000	12972170	4635	4635	4635	4635	134
632	20230612	092900	12351080	4640	4640	4640	4640	1
633	20230612	092800	12346440	4635	4635	4635	4635	121
634	20230612	092700	11785605	4615	4635	4635	4615	120
635	20230612	092600	11230025	4635	4635	4635	4635	7
636	20230612	092500	11197580	4635	4635	4635	4635	224
637	20230612	092400	10159340	4635	4635	4640	4635	132
638	20230612	092300	9547495	4635	4635	4635	4635	28
639	20230612	092200	9417715	4635	4635	4635	4635	147
640	20230612	092100	8736370	4635	4635	4635	4635	7
641	20230612	092000	8703925	4635	4635	4635	4635	200
642	20230612	091900	7776925	4635	4635	4635	4635	149
643	20230612	091800	7086310	4635	4635	4635	4635	0
644	20230612	091700	7086310	4635	4635	4635	4635	7
645	20230612	091600	7053865	4635	4635	4635	4635	379
646	20230612	091500	5297200	4635	4635	4635	4635	34
647	20230612	091400	5139610	4635	4635	4635	4635	5
648	20230612	091300	5116435	4635	4640	4640	4635	152
649	20230612	091200	4411415	4640	4635	4640	4635	172
650	20230612	091100	3613975	4630	4630	4630	4630	7
651	20230612	091000	3581565	4635	4635	4635	4635	14
652	20230612	090900	3516675	4625	4605	4625	4605	439
653	20230612	090800	1492875	4610	4610	4610	4610	0
654	20230612	090700	1492875	4610	4605	4610	4605	134
655	20230612	090600	875305	4610	4610	4610	4610	0
656	20230612	090500	875305	4610	4620	4620	4610	19
657	20230612	090400	787675	4605	4605	4605	4605	0
658	20230612	090300	787675	4605	4605	4605	4605	142
659	20230612	090200	133765	4605	4605	4605	4605	0
660	20230612	090100	133765	4605	4605	4605	4605	7
661	20230612	090000	101530	4615	4615	4615	4615	22