KissMeData/004100/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192000	356540586	1889	1889	1889	1889	607
3	20230612	191900	356540586	1889	1889	1889	1889	0
4	20230612	191800	356540586	1889	1889	1889	1889	0
5	20230612	191700	356540586	1889	1889	1889	1889	0
6	20230612	191600	356540586	1889	1889	1889	1889	0
7	20230612	191500	356540586	1889	1889	1889	1889	0
8	20230612	191400	356540586	1889	1889	1889	1889	0
9	20230612	191300	356540586	1889	1889	1889	1889	0
10	20230612	191200	356540586	1889	1889	1889	1889	0
11	20230612	191100	356540586	1889	1889	1889	1889	0
12	20230612	191000	356540586	1889	1889	1889	1889	0
13	20230612	190900	356540586	1889	1889	1889	1889	0
14	20230612	190800	356540586	1889	1889	1889	1889	0
15	20230612	190700	356540586	1889	1889	1889	1889	0
16	20230612	190600	356540586	1889	1889	1889	1889	0
17	20230612	190500	356540586	1889	1889	1889	1889	0
18	20230612	190400	356540586	1889	1889	1889	1889	0
19	20230612	190300	356540586	1889	1889	1889	1889	0
20	20230612	190200	356540586	1889	1889	1889	1889	0
21	20230612	190100	356540586	1889	1889	1889	1889	0
22	20230612	190000	356540586	1889	1889	1889	1889	0
23	20230612	185900	356540586	1889	1889	1889	1889	0
24	20230612	185800	356540586	1889	1889	1889	1889	0
25	20230612	185700	356540586	1889	1889	1889	1889	0
26	20230612	185600	356540586	1889	1889	1889	1889	0
27	20230612	185500	356540586	1889	1889	1889	1889	0
28	20230612	185400	356540586	1889	1889	1889	1889	0
29	20230612	185300	356540586	1889	1889	1889	1889	0
30	20230612	185200	356540586	1889	1889	1889	1889	0
31	20230612	185100	356540586	1889	1889	1889	1889	0
32	20230612	185000	356540586	1889	1889	1889	1889	607
33	20230612	184900	356540586	1889	1889	1889	1889	0
34	20230612	184800	356540586	1889	1889	1889	1889	0
35	20230612	184700	356540586	1889	1889	1889	1889	0
36	20230612	184600	356540586	1889	1889	1889	1889	0
37	20230612	184500	356540586	1889	1889	1889	1889	0
38	20230612	184400	356540586	1889	1889	1889	1889	0
39	20230612	184300	356540586	1889	1889	1889	1889	0
40	20230612	184200	356540586	1889	1889	1889	1889	0
41	20230612	184100	356540586	1889	1889	1889	1889	0
42	20230612	184000	356540586	1889	1889	1889	1889	0
43	20230612	183900	356540586	1889	1889	1889	1889	0
44	20230612	183800	356540586	1889	1889	1889	1889	0
45	20230612	183700	356540586	1889	1889	1889	1889	0
46	20230612	183600	356540586	1889	1889	1889	1889	0
47	20230612	183500	356540586	1889	1889	1889	1889	0
48	20230612	183400	356540586	1889	1889	1889	1889	0
49	20230612	183300	356540586	1889	1889	1889	1889	0
50	20230612	183200	356540586	1889	1889	1889	1889	0
51	20230612	183100	356540586	1889	1889	1889	1889	0
52	20230612	183000	356540586	1889	1889	1889	1889	0
53	20230612	182900	356540586	1889	1889	1889	1889	0
54	20230612	182800	356540586	1889	1889	1889	1889	0
55	20230612	182700	356540586	1889	1889	1889	1889	0
56	20230612	182600	356540586	1889	1889	1889	1889	0
57	20230612	182500	356540586	1889	1889	1889	1889	0
58	20230612	182400	356540586	1889	1889	1889	1889	0
59	20230612	182300	356540586	1889	1889	1889	1889	0
60	20230612	182200	356540586	1889	1889	1889	1889	0
61	20230612	182100	356540586	1889	1889	1889	1889	0
62	20230612	182000	356540586	1889	1889	1889	1889	607
63	20230612	181900	356540586	1889	1889	1889	1889	0
64	20230612	181800	356540586	1889	1889	1889	1889	0
65	20230612	181700	356540586	1889	1889	1889	1889	0
66	20230612	181600	356540586	1889	1889	1889	1889	0
67	20230612	181500	356540586	1889	1889	1889	1889	0
68	20230612	181400	356540586	1889	1889	1889	1889	0
69	20230612	181300	356540586	1889	1889	1889	1889	0
70	20230612	181200	356540586	1889	1889	1889	1889	0
71	20230612	181100	356540586	1889	1889	1889	1889	0
72	20230612	181000	356540586	1889	1889	1889	1889	0
73	20230612	180900	356540586	1889	1889	1889	1889	0
74	20230612	180800	356540586	1889	1889	1889	1889	0
75	20230612	180700	356540586	1889	1889	1889	1889	0
76	20230612	180600	356540586	1889	1889	1889	1889	0
77	20230612	180500	356540586	1889	1889	1889	1889	0
78	20230612	180400	356540586	1889	1889	1889	1889	0
79	20230612	180300	356540586	1889	1889	1889	1889	0
80	20230612	180200	356540586	1889	1889	1889	1889	0
81	20230612	180100	356540586	1889	1889	1889	1889	0
82	20230612	180000	356540586	1889	1889	1889	1889	0
83	20230612	175900	356540586	1889	1889	1889	1889	0
84	20230612	175800	356540586	1889	1889	1889	1889	0
85	20230612	175700	356540586	1889	1889	1889	1889	0
86	20230612	175600	356540586	1889	1889	1889	1889	0
87	20230612	175500	356540586	1889	1889	1889	1889	0
88	20230612	175400	356540586	1889	1889	1889	1889	0
89	20230612	175300	356540586	1889	1889	1889	1889	0
90	20230612	175200	356540586	1889	1889	1889	1889	0
91	20230612	175100	356540586	1889	1889	1889	1889	0
92	20230612	175000	356540586	1889	1889	1889	1889	607
93	20230612	174900	356540586	1889	1889	1889	1889	0
94	20230612	174800	356540586	1889	1889	1889	1889	0
95	20230612	174700	356540586	1889	1889	1889	1889	0
96	20230612	174600	356540586	1889	1889	1889	1889	0
97	20230612	174500	356540586	1889	1889	1889	1889	0
98	20230612	174400	356540586	1889	1889	1889	1889	0
99	20230612	174300	356540586	1889	1889	1889	1889	0
100	20230612	174200	356540586	1889	1889	1889	1889	0
101	20230612	174100	356540586	1889	1889	1889	1889	0
102	20230612	174000	356540586	1889	1889	1889	1889	0
103	20230612	173900	356540586	1889	1889	1889	1889	0
104	20230612	173800	356540586	1889	1889	1889	1889	0
105	20230612	173700	356540586	1889	1889	1889	1889	0
106	20230612	173600	356540586	1889	1889	1889	1889	0
107	20230612	173500	356540586	1889	1889	1889	1889	0
108	20230612	173400	356540586	1889	1889	1889	1889	0
109	20230612	173300	356540586	1889	1889	1889	1889	0
110	20230612	173200	356540586	1889	1889	1889	1889	0
111	20230612	173100	356540586	1889	1889	1889	1889	0
112	20230612	173000	356540586	1889	1889	1889	1889	0
113	20230612	172900	356540586	1889	1889	1889	1889	0
114	20230612	172800	356540586	1889	1889	1889	1889	0
115	20230612	172700	356540586	1889	1889	1889	1889	0
116	20230612	172600	356540586	1889	1889	1889	1889	0
117	20230612	172500	356540586	1889	1889	1889	1889	0
118	20230612	172400	356540586	1889	1889	1889	1889	0
119	20230612	172300	356540586	1889	1889	1889	1889	0
120	20230612	172200	356540586	1889	1889	1889	1889	0
121	20230612	172100	356540586	1889	1889	1889	1889	0
122	20230612	172000	356540586	1889	1889	1889	1889	607
123	20230612	171900	356540586	1889	1889	1889	1889	0
124	20230612	171800	356540586	1889	1889	1889	1889	0
125	20230612	171700	356540586	1889	1889	1889	1889	0
126	20230612	171600	356540586	1889	1889	1889	1889	0
127	20230612	171500	356540586	1889	1889	1889	1889	0
128	20230612	171400	356540586	1889	1889	1889	1889	0
129	20230612	171300	356540586	1889	1889	1889	1889	0
130	20230612	171200	356540586	1889	1889	1889	1889	0
131	20230612	171100	356540586	1889	1889	1889	1889	0
132	20230612	171000	356540586	1889	1889	1889	1889	0
133	20230612	170900	356540586	1889	1889	1889	1889	0
134	20230612	170800	356540586	1889	1889	1889	1889	0
135	20230612	170700	356540586	1889	1889	1889	1889	0
136	20230612	170600	356540586	1889	1889	1889	1889	0
137	20230612	170500	356540586	1889	1889	1889	1889	0
138	20230612	170400	356540586	1889	1889	1889	1889	0
139	20230612	170300	356540586	1889	1889	1889	1889	0
140	20230612	170200	356540586	1889	1889	1889	1889	0
141	20230612	170100	356540586	1889	1889	1889	1889	0
142	20230612	170000	356540586	1889	1889	1889	1889	0
143	20230612	165900	356540586	1889	1889	1889	1889	0
144	20230612	165800	356540586	1889	1889	1889	1889	0
145	20230612	165700	356540586	1889	1889	1889	1889	0
146	20230612	165600	356540586	1889	1889	1889	1889	0
147	20230612	165500	356540586	1889	1889	1889	1889	0
148	20230612	165400	356540586	1889	1889	1889	1889	0
149	20230612	165300	356540586	1889	1889	1889	1889	0
150	20230612	165200	356540586	1889	1889	1889	1889	0
151	20230612	165100	356540586	1889	1889	1889	1889	0
152	20230612	165000	356540586	1889	1889	1889	1889	607
153	20230612	164900	356540586	1889	1889	1889	1889	0
154	20230612	164800	356540586	1889	1889	1889	1889	0
155	20230612	164700	356540586	1889	1889	1889	1889	0
156	20230612	164600	356540586	1889	1889	1889	1889	0
157	20230612	164500	356540586	1889	1889	1889	1889	0
158	20230612	164400	356540586	1889	1889	1889	1889	0
159	20230612	164300	356540586	1889	1889	1889	1889	0
160	20230612	164200	356540586	1889	1889	1889	1889	0
161	20230612	164100	356540586	1889	1889	1889	1889	0
162	20230612	164000	356540586	1889	1889	1889	1889	0
163	20230612	163900	356540586	1889	1889	1889	1889	0
164	20230612	163800	356540586	1889	1889	1889	1889	0
165	20230612	163700	356540586	1889	1889	1889	1889	0
166	20230612	163600	356540586	1889	1889	1889	1889	0
167	20230612	163500	356540586	1889	1889	1889	1889	0
168	20230612	163400	356540586	1889	1889	1889	1889	0
169	20230612	163300	356540586	1889	1889	1889	1889	0
170	20230612	163200	356540586	1889	1889	1889	1889	0
171	20230612	163100	356540586	1889	1889	1889	1889	0
172	20230612	163000	356540586	1889	1889	1889	1889	0
173	20230612	162900	356540586	1889	1889	1889	1889	0
174	20230612	162800	356540586	1889	1889	1889	1889	0
175	20230612	162700	356540586	1889	1889	1889	1889	0
176	20230612	162600	356540586	1889	1889	1889	1889	0
177	20230612	162500	356540586	1889	1889	1889	1889	0
178	20230612	162400	356540586	1889	1889	1889	1889	0
179	20230612	162300	356540586	1889	1889	1889	1889	0
180	20230612	162200	356540586	1889	1889	1889	1889	0
181	20230612	162100	356540586	1889	1889	1889	1889	0
182	20230612	162000	356540586	1889	1889	1889	1889	607
183	20230612	161900	356540586	1889	1889	1889	1889	0
184	20230612	161800	356540586	1889	1889	1889	1889	0
185	20230612	161700	356540586	1889	1889	1889	1889	0
186	20230612	161600	356540586	1889	1889	1889	1889	0
187	20230612	161500	356540586	1889	1889	1889	1889	0
188	20230612	161400	356540586	1889	1889	1889	1889	0
189	20230612	161300	356540586	1889	1889	1889	1889	0
190	20230612	161200	356540586	1889	1889	1889	1889	0
191	20230612	161100	356540586	1889	1889	1889	1889	0
192	20230612	161000	356540586	1889	1889	1889	1889	0
193	20230612	160900	356540586	1889	1889	1889	1889	0
194	20230612	160800	356540586	1889	1889	1889	1889	0
195	20230612	160700	356540586	1889	1889	1889	1889	0
196	20230612	160600	356540586	1889	1889	1889	1889	0
197	20230612	160500	356540586	1889	1889	1889	1889	0
198	20230612	160400	356540586	1889	1889	1889	1889	0
199	20230612	160300	356540586	1889	1889	1889	1889	0
200	20230612	160200	356540586	1889	1889	1889	1889	0
201	20230612	160100	356540586	1889	1889	1889	1889	0
202	20230612	160000	356540586	1889	1889	1889	1889	0
203	20230612	155900	356540586	1889	1889	1889	1889	0
204	20230612	155800	356540586	1889	1889	1889	1889	0
205	20230612	155700	356540586	1889	1889	1889	1889	0
206	20230612	155600	356540586	1889	1889	1889	1889	0
207	20230612	155500	356540586	1889	1889	1889	1889	0
208	20230612	155400	356540586	1889	1889	1889	1889	0
209	20230612	155300	356540586	1889	1889	1889	1889	0
210	20230612	155200	356540586	1889	1889	1889	1889	0
211	20230612	155100	356540586	1889	1889	1889	1889	0
212	20230612	155000	356540586	1889	1889	1889	1889	607
213	20230612	154900	356540586	1889	1889	1889	1889	0
214	20230612	154800	356540586	1889	1889	1889	1889	0
215	20230612	154700	356540586	1889	1889	1889	1889	0
216	20230612	154600	356540586	1889	1889	1889	1889	0
217	20230612	154500	356540586	1889	1889	1889	1889	0
218	20230612	154400	356540586	1889	1889	1889	1889	0
219	20230612	154300	356540586	1889	1889	1889	1889	0
220	20230612	154200	356540586	1889	1889	1889	1889	0
221	20230612	154100	356540586	1889	1889	1889	1889	0
222	20230612	154000	356540586	1889	1889	1889	1889	0
223	20230612	153900	356540586	1889	1889	1889	1889	0
224	20230612	153800	356540586	1889	1889	1889	1889	0
225	20230612	153700	356540586	1889	1889	1889	1889	0
226	20230612	153600	356540586	1889	1889	1889	1889	0
227	20230612	153500	356540586	1889	1889	1889	1889	0
228	20230612	153400	356540586	1889	1889	1889	1889	0
229	20230612	153300	356540586	1889	1889	1889	1889	0
230	20230612	153200	356540586	1889	1889	1889	1889	0
231	20230612	153100	356540586	1889	1889	1889	1889	0
232	20230612	153000	356540586	1889	1889	1889	1889	607
233	20230612	152900	355393963	1886	1886	1886	1886	0
234	20230612	152800	355393963	1886	1886	1886	1886	0
235	20230612	152700	355393963	1886	1886	1886	1886	0
236	20230612	152600	355393963	1886	1886	1886	1886	0
237	20230612	152500	355393963	1886	1886	1886	1886	0
238	20230612	152400	355393963	1886	1886	1886	1886	0
239	20230612	152300	355393963	1886	1886	1886	1886	0
240	20230612	152200	355393963	1886	1886	1886	1886	0
241	20230612	152100	355393963	1886	1886	1886	1886	0
242	20230612	152000	355393963	1886	1886	1886	1886	0
243	20230612	151900	355393963	1886	1886	1886	1886	1
244	20230612	151800	355392077	1878	1878	1878	1878	0
245	20230612	151700	355392077	1878	1878	1878	1878	30
246	20230612	151600	355335737	1886	1886	1886	1886	6
247	20230612	151500	355324421	1886	1886	1886	1886	0
248	20230612	151400	355324421	1886	1886	1886	1886	0
249	20230612	151300	355324421	1886	1886	1886	1886	4
250	20230612	151200	355316877	1886	1886	1886	1886	100
251	20230612	151100	355128277	1886	1886	1886	1886	0
252	20230612	151000	355128277	1886	1883	1886	1883	100
253	20230612	150900	354939923	1875	1875	1875	1875	0
254	20230612	150800	354939923	1875	1875	1875	1875	110
255	20230612	150700	354733673	1874	1874	1874	1874	200
256	20230612	150600	354358873	1873	1874	1874	1873	12
257	20230612	150500	354336396	1882	1882	1882	1882	30
258	20230612	150400	354279936	1872	1879	1879	1872	2017
259	20230612	150300	350495055	1882	1882	1882	1882	0
260	20230612	150200	350495055	1882	1882	1882	1882	0
261	20230612	150100	350495055	1882	1882	1882	1882	659
262	20230612	150000	349254817	1883	1883	1883	1883	0
263	20230612	145900	349254817	1883	1883	1883	1883	0
264	20230612	145800	349254817	1883	1883	1883	1883	0
265	20230612	145700	349254817	1883	1883	1883	1883	1300
266	20230612	145600	346806917	1882	1882	1882	1882	0
267	20230612	145500	346806917	1882	1882	1882	1882	0
268	20230612	145400	346806917	1882	1882	1882	1882	0
269	20230612	145300	346806917	1882	1882	1882	1882	1182
270	20230612	145200	344582393	1882	1883	1883	1882	519
271	20230612	145100	343605616	1883	1883	1883	1883	291
272	20230612	145000	343057663	1882	1882	1882	1882	160
273	20230612	144900	342756543	1882	1882	1882	1882	0
274	20230612	144800	342756543	1882	1882	1882	1882	0
275	20230612	144700	342756543	1882	1882	1882	1882	500
276	20230612	144600	341815543	1881	1881	1881	1881	0
277	20230612	144500	341815543	1881	1881	1881	1881	0
278	20230612	144400	341815543	1881	1881	1881	1881	0
279	20230612	144300	341815543	1881	1881	1881	1881	0
280	20230612	144200	341815543	1881	1881	1881	1881	500
281	20230612	144100	340875043	1881	1881	1881	1881	0
282	20230612	144000	340875043	1881	1881	1881	1881	1
283	20230612	143900	340873162	1878	1878	1878	1878	0
284	20230612	143800	340873162	1878	1878	1878	1878	0
285	20230612	143700	340873162	1878	1878	1878	1878	0
286	20230612	143600	340873162	1878	1878	1878	1878	215
287	20230612	143500	340469392	1878	1878	1878	1878	4
288	20230612	143400	340461880	1877	1877	1877	1877	124
289	20230612	143300	340229132	1876	1876	1876	1876	0
290	20230612	143200	340229132	1876	1876	1876	1876	0
291	20230612	143100	340229132	1876	1876	1876	1876	0
292	20230612	143000	340229132	1876	1876	1876	1876	0
293	20230612	142900	340229132	1876	1876	1876	1876	100
294	20230612	142800	340041532	1874	1874	1874	1874	0
295	20230612	142700	340041532	1874	1874	1874	1874	0
296	20230612	142600	340041532	1874	1874	1874	1874	0
297	20230612	142500	340041532	1874	1874	1874	1874	0
298	20230612	142400	340041532	1874	1874	1874	1874	0
299	20230612	142300	340041532	1874	1874	1874	1874	297
300	20230612	142200	339484954	1877	1877	1877	1877	80
301	20230612	142100	339334794	1877	1878	1878	1877	440
302	20230612	142000	338508904	1878	1878	1878	1878	70
303	20230612	141900	338377444	1878	1878	1878	1878	56
304	20230612	141800	338272276	1883	1883	1883	1883	0
305	20230612	141700	338272276	1883	1883	1883	1883	0
306	20230612	141600	338272276	1883	1883	1883	1883	0
307	20230612	141500	338272276	1883	1883	1883	1883	0
308	20230612	141400	338272276	1883	1883	1883	1883	0
309	20230612	141300	338272276	1883	1883	1883	1883	1
310	20230612	141200	338270393	1878	1878	1878	1878	0
311	20230612	141100	338270393	1878	1878	1878	1878	0
312	20230612	141000	338270393	1878	1878	1878	1878	5
313	20230612	140900	338261003	1878	1874	1878	1874	429
314	20230612	140800	337455461	1878	1879	1879	1878	20
315	20230612	140700	337417891	1883	1883	1883	1883	0
316	20230612	140600	337417891	1883	1883	1883	1883	0
317	20230612	140500	337417891	1883	1883	1883	1883	2398
318	20230612	140400	332902457	1882	1882	1882	1882	0
319	20230612	140300	332902457	1882	1882	1882	1882	0
320	20230612	140200	332902457	1882	1885	1885	1882	261
321	20230612	140100	332411240	1886	1886	1886	1886	0
322	20230612	140000	332411240	1886	1884	1886	1882	1374
323	20230612	135900	329824056	1884	1884	1884	1884	0
324	20230612	135800	329824056	1884	1884	1884	1884	0
325	20230612	135700	329824056	1884	1884	1884	1884	0
326	20230612	135600	329824056	1884	1884	1884	1884	0
327	20230612	135500	329824056	1884	1884	1884	1884	0
328	20230612	135400	329824056	1884	1884	1884	1884	0
329	20230612	135300	329824056	1884	1884	1885	1884	391
330	20230612	135200	329087362	1888	1888	1888	1888	0
331	20230612	135100	329087362	1888	1888	1888	1888	0
332	20230612	135000	329087362	1888	1888	1888	1888	328
333	20230612	134900	328468098	1890	1890	1890	1890	0
334	20230612	134800	328468098	1890	1890	1890	1890	0
335	20230612	134700	328468098	1890	1890	1890	1890	0
336	20230612	134600	328468098	1890	1890	1890	1890	0
337	20230612	134500	328468098	1890	1890	1890	1890	0
338	20230612	134400	328468098	1890	1890	1890	1890	0
339	20230612	134300	328468098	1890	1890	1890	1890	0
340	20230612	134200	328468098	1890	1890	1890	1890	0
341	20230612	134100	328468098	1890	1890	1890	1890	0
342	20230612	134000	328468098	1890	1890	1890	1890	0
343	20230612	133900	328468098	1890	1890	1890	1890	0
344	20230612	133800	328468098	1890	1888	1890	1888	50
345	20230612	133700	328373694	1888	1888	1888	1888	1
346	20230612	133600	328371806	1890	1890	1890	1890	50
347	20230612	133500	328277306	1890	1889	1890	1889	762
348	20230612	133400	326837146	1890	1890	1890	1890	0
349	20230612	133300	326837146	1890	1890	1890	1890	0
350	20230612	133200	326837146	1890	1890	1895	1890	5109
351	20230612	133100	317181066	1896	1896	1896	1896	1
352	20230612	133000	317179170	1895	1895	1895	1895	0
353	20230612	132900	317179170	1895	1890	1895	1890	101
354	20230612	132800	316987780	1896	1896	1896	1896	70
355	20230612	132700	316855060	1896	1896	1896	1896	42
356	20230612	132600	316775428	1897	1897	1897	1897	0
357	20230612	132500	316775428	1897	1890	1897	1890	11896
358	20230612	132400	294263022	1889	1889	1889	1889	20
359	20230612	132300	294225242	1889	1889	1889	1889	0
360	20230612	132200	294225242	1889	1888	1889	1888	536
361	20230612	132100	293212774	1888	1888	1888	1888	0
362	20230612	132000	293212774	1888	1888	1888	1888	1
363	20230612	131900	293210886	1888	1888	1888	1888	0
364	20230612	131800	293210886	1888	1888	1888	1888	0
365	20230612	131700	293210886	1888	1880	1888	1880	2400
366	20230612	131600	288680814	1880	1880	1880	1880	0
367	20230612	131500	288680814	1880	1880	1880	1880	0
368	20230612	131400	288680814	1880	1880	1880	1880	0
369	20230612	131300	288680814	1880	1880	1880	1880	13
370	20230612	131200	288656374	1880	1881	1881	1880	175
371	20230612	131100	288327354	1882	1882	1882	1882	68
372	20230612	131000	288199378	1882	1883	1883	1882	50
373	20230612	130900	288105277	1882	1882	1882	1882	50
374	20230612	130800	288011177	1888	1888	1888	1888	0
375	20230612	130700	288011177	1888	1888	1888	1888	300
376	20230612	130600	287444777	1888	1888	1888	1888	0
377	20230612	130500	287444777	1888	1888	1888	1888	0
378	20230612	130400	287444777	1888	1887	1888	1887	1000
379	20230612	130300	285557428	1887	1887	1887	1887	249
380	20230612	130200	285087565	1887	1887	1887	1887	491
381	20230612	130100	284161048	1887	1887	1887	1887	500
382	20230612	130000	283217548	1887	1887	1887	1887	149
383	20230612	125900	282936385	1888	1888	1888	1888	622
384	20230612	125800	281762049	1887	1887	1887	1887	249
385	20230612	125700	281292186	1888	1886	1888	1886	2762
386	20230612	125600	276079592	1888	1888	1888	1888	0
387	20230612	125500	276079592	1888	1888	1888	1888	0
388	20230612	125400	276079592	1888	1888	1888	1888	0
389	20230612	125300	276079592	1888	1888	1888	1888	0
390	20230612	125200	276079592	1888	1888	1888	1888	0
391	20230612	125100	276079592	1888	1888	1888	1888	0
392	20230612	125000	276079592	1888	1888	1888	1888	0
393	20230612	124900	276079592	1888	1888	1888	1888	0
394	20230612	124800	276079592	1888	1880	1888	1880	5364
395	20230612	124700	265955642	1880	1880	1880	1880	260
396	20230612	124600	265466842	1880	1880	1880	1880	0
397	20230612	124500	265466842	1880	1880	1880	1880	1715
398	20230612	124400	262242642	1880	1880	1880	1880	0
399	20230612	124300	262242642	1880	1880	1880	1880	0
400	20230612	124200	262242642	1880	1882	1882	1880	350
401	20230612	124100	261584392	1880	1880	1880	1880	339
402	20230612	124000	260947072	1880	1880	1880	1880	21
403	20230612	123900	260907592	1880	1880	1880	1880	500
404	20230612	123800	259967592	1880	1880	1880	1880	0
405	20230612	123700	259967592	1880	1880	1880	1880	25
406	20230612	123600	259920592	1880	1880	1880	1880	0
407	20230612	123500	259920592	1880	1880	1880	1880	465
408	20230612	123400	259046392	1887	1887	1887	1887	0
409	20230612	123300	259046392	1887	1887	1887	1887	0
410	20230612	123200	259046392	1887	1887	1887	1887	0
411	20230612	123100	259046392	1887	1887	1887	1887	0
412	20230612	123000	259046392	1887	1887	1887	1887	0
413	20230612	122900	259046392	1887	1885	1887	1885	3000
414	20230612	122800	253387192	1880	1877	1880	1877	4996
415	20230612	122700	243996341	1877	1877	1877	1877	0
416	20230612	122600	243996341	1877	1877	1877	1877	5
417	20230612	122500	243986956	1877	1877	1877	1877	0
418	20230612	122400	243986956	1877	1877	1877	1877	0
419	20230612	122300	243986956	1877	1877	1877	1877	0
420	20230612	122200	243986956	1877	1877	1877	1877	0
421	20230612	122100	243986956	1877	1877	1877	1877	0
422	20230612	122000	243986956	1877	1877	1877	1877	0
423	20230612	121900	243986956	1877	1876	1877	1876	839
424	20230612	121800	242412539	1876	1876	1876	1876	0
425	20230612	121700	242412539	1876	1876	1876	1876	0
426	20230612	121600	242412539	1876	1876	1876	1876	27
427	20230612	121500	242361887	1876	1876	1876	1876	200
428	20230612	121400	241986687	1876	1876	1876	1876	0
429	20230612	121300	241986687	1876	1876	1876	1876	0
430	20230612	121200	241986687	1876	1874	1876	1874	5000
431	20230612	121100	232608519	1870	1871	1871	1870	114
432	20230612	121000	232395311	1875	1875	1875	1875	0
433	20230612	120900	232395311	1875	1875	1875	1875	0
434	20230612	120800	232395311	1875	1875	1875	1875	0
435	20230612	120700	232395311	1875	1875	1875	1875	0
436	20230612	120600	232395311	1875	1875	1875	1875	30
437	20230612	120500	232339061	1875	1875	1875	1875	10
438	20230612	120400	232320311	1871	1874	1874	1871	8
439	20230612	120300	232305337	1874	1874	1874	1874	16
440	20230612	120200	232275353	1875	1875	1875	1875	0
441	20230612	120100	232275353	1875	1875	1875	1875	0
442	20230612	120000	232275353	1875	1875	1875	1875	0
443	20230612	115900	232275353	1875	1875	1875	1875	0
444	20230612	115800	232275353	1875	1875	1875	1875	0
445	20230612	115700	232275353	1875	1875	1875	1875	0
446	20230612	115600	232275353	1875	1875	1875	1875	100
447	20230612	115500	232087853	1875	1875	1875	1875	5
448	20230612	115400	232078478	1870	1870	1870	1870	300
449	20230612	115300	231517478	1871	1871	1871	1871	0
450	20230612	115200	231517478	1871	1871	1871	1871	0
451	20230612	115100	231517478	1871	1871	1871	1871	0
452	20230612	115000	231517478	1871	1872	1872	1871	125
453	20230612	114900	231283593	1872	1873	1873	1872	100
454	20230612	114800	231096343	1871	1870	1871	1870	1303
455	20230612	114700	228658583	1870	1870	1870	1870	21
456	20230612	114600	228619313	1870	1870	1870	1870	9
457	20230612	114500	228602483	1870	1870	1870	1870	1
458	20230612	114400	228600613	1868	1868	1868	1868	0
459	20230612	114300	228600613	1868	1868	1868	1868	0
460	20230612	114200	228600613	1868	1868	1868	1868	83
461	20230612	114100	228445569	1868	1869	1869	1868	557
462	20230612	114000	227405083	1870	1870	1871	1870	28
463	20230612	113900	227352713	1868	1868	1868	1868	204
464	20230612	113800	226971641	1867	1867	1867	1867	0
465	20230612	113700	226971641	1867	1869	1869	1867	304
466	20230612	113600	226403693	1869	1870	1870	1869	114
467	20230612	113500	226190517	1871	1871	1871	1871	0
468	20230612	113400	226190517	1871	1871	1871	1871	7
469	20230612	113300	226177420	1871	1871	1871	1871	0
470	20230612	113200	226177420	1871	1871	1871	1871	3
471	20230612	113100	226171807	1870	1870	1870	1870	0
472	20230612	113000	226171807	1870	1870	1870	1870	0
473	20230612	112900	226171807	1870	1870	1870	1870	0
474	20230612	112800	226171807	1870	1870	1870	1870	10
475	20230612	112700	226153107	1870	1870	1870	1870	53
476	20230612	112600	226053997	1870	1870	1870	1870	0
477	20230612	112500	226053997	1870	1870	1870	1870	9
478	20230612	112400	226037167	1870	1869	1870	1869	268
479	20230612	112300	225536027	1870	1870	1870	1870	1
480	20230612	112200	225534157	1870	1870	1870	1870	0
481	20230612	112100	225534157	1870	1870	1870	1870	238
482	20230612	112000	225089097	1870	1870	1870	1870	0
483	20230612	111900	225089097	1870	1870	1870	1870	0
484	20230612	111800	225089097	1870	1870	1870	1870	0
485	20230612	111700	225089097	1870	1869	1870	1869	483
486	20230612	111600	224186258	1869	1869	1869	1869	98
487	20230612	111500	224003096	1869	1869	1869	1869	0
488	20230612	111400	224003096	1869	1869	1869	1869	0
489	20230612	111300	224003096	1869	1864	1869	1863	138
490	20230612	111200	223745915	1864	1864	1864	1864	410
491	20230612	111100	222981675	1864	1864	1864	1864	341
492	20230612	111000	222346051	1862	1862	1862	1862	0
493	20230612	110900	222346051	1862	1862	1862	1862	1
494	20230612	110800	222344189	1860	1860	1860	1860	0
495	20230612	110700	222344189	1860	1860	1860	1860	0
496	20230612	110600	222344189	1860	1860	1860	1860	0
497	20230612	110500	222344189	1860	1868	1868	1860	1140
498	20230612	110400	220215616	1869	1869	1869	1869	70
499	20230612	110300	220084786	1867	1867	1867	1867	1096
500	20230612	110200	218038554	1866	1867	1867	1866	95
501	20230612	110100	217861230	1867	1867	1867	1867	100
502	20230612	110000	217674530	1869	1860	1869	1860	1850
503	20230612	105900	214230814	1860	1878	1878	1846	16981
504	20230612	105800	182779047	1879	1881	1881	1879	865
505	20230612	105700	181152612	1892	1892	1892	1892	0
506	20230612	105600	181152612	1892	1892	1892	1892	2
507	20230612	105500	181148828	1879	1882	1899	1877	17352
508	20230612	105400	148319392	1876	1881	1881	1876	436
509	20230612	105300	147499720	1880	1880	1880	1880	1
510	20230612	105200	147497840	1880	1869	1880	1869	5265
511	20230612	105100	137615149	1869	1865	1869	1865	209
512	20230612	105000	137224968	1864	1860	1864	1860	4066
513	20230612	104900	129652443	1859	1859	1860	1859	2578
514	20230612	104800	124858041	1859	1859	1859	1859	100
515	20230612	104700	124672141	1859	1859	1859	1859	0
516	20230612	104600	124672141	1859	1858	1859	1858	2
517	20230612	104500	124668424	1858	1858	1858	1858	0
518	20230612	104400	124668424	1858	1858	1859	1858	512
519	20230612	104300	123717118	1857	1857	1857	1857	0
520	20230612	104200	123717118	1857	1857	1857	1857	158
521	20230612	104100	123423712	1857	1857	1857	1857	1
522	20230612	104000	123421855	1857	1857	1857	1857	150
523	20230612	103900	123143305	1850	1850	1850	1850	0
524	20230612	103800	123143305	1850	1850	1850	1850	10
525	20230612	103700	123124805	1850	1851	1851	1850	141
526	20230612	103600	122863898	1853	1853	1853	1853	30
527	20230612	103500	122808308	1855	1855	1855	1855	110
528	20230612	103400	122604258	1855	1855	1855	1855	0
529	20230612	103300	122604258	1855	1855	1855	1855	0
530	20230612	103200	122604258	1855	1855	1855	1855	40
531	20230612	103100	122530058	1859	1859	1859	1859	119
532	20230612	103000	122308837	1859	1859	1859	1859	8
533	20230612	102900	122293965	1859	1862	1862	1859	841
534	20230612	102800	120729610	1862	1862	1862	1862	5
535	20230612	102700	120720300	1862	1863	1863	1860	354
536	20230612	102600	120061851	1863	1863	1863	1863	0
537	20230612	102500	120061851	1863	1863	1863	1863	0
538	20230612	102400	120061851	1863	1863	1863	1863	0
539	20230612	102300	120061851	1863	1863	1863	1863	0
540	20230612	102200	120061851	1863	1864	1864	1863	112
541	20230612	102100	119853165	1864	1864	1864	1864	5
542	20230612	102000	119843845	1860	1860	1860	1860	1321
543	20230612	101900	117386785	1860	1860	1860	1860	0
544	20230612	101800	117386785	1860	1857	1860	1857	101
545	20230612	101700	117198949	1857	1857	1857	1857	1134
546	20230612	101600	115093111	1857	1857	1857	1857	10
547	20230612	101500	115074541	1857	1857	1857	1857	10
548	20230612	101400	115055971	1857	1857	1857	1857	0
549	20230612	101300	115055971	1857	1857	1857	1857	10
550	20230612	101200	115037401	1850	1850	1850	1850	0
551	20230612	101100	115037401	1850	1854	1857	1850	3738
552	20230612	101000	108102692	1853	1849	1853	1849	4274
553	20230612	100900	100191306	1847	1849	1849	1847	107
554	20230612	100800	99993663	1847	1847	1847	1847	0
555	20230612	100700	99993663	1847	1847	1847	1847	0
556	20230612	100600	99993663	1847	1847	1847	1847	0
557	20230612	100500	99993663	1847	1847	1847	1847	100
558	20230612	100400	99808963	1849	1849	1849	1849	2
559	20230612	100300	99805265	1847	1848	1848	1847	300
560	20230612	100200	99251065	1849	1847	1849	1847	1981
561	20230612	100100	95589558	1847	1847	1847	1847	45
562	20230612	100000	95506443	1847	1847	1847	1847	110
563	20230612	095900	95303273	1841	1841	1841	1841	0
564	20230612	095800	95303273	1841	1847	1847	1841	1001
565	20230612	095700	93459562	1843	1843	1843	1843	50
566	20230612	095600	93367412	1842	1842	1842	1842	0
567	20230612	095500	93367412	1842	1842	1842	1842	6
568	20230612	095400	93356360	1847	1847	1847	1847	10
569	20230612	095300	93337890	1842	1842	1842	1842	2
570	20230612	095200	93334206	1850	1850	1850	1850	5
571	20230612	095100	93324956	1850	1850	1850	1850	2
572	20230612	095000	93321256	1852	1852	1852	1852	0
573	20230612	094900	93321256	1852	1852	1852	1852	0
574	20230612	094800	93321256	1852	1852	1852	1852	0
575	20230612	094700	93321256	1852	1852	1852	1852	0
576	20230612	094600	93321256	1852	1852	1852	1852	20
577	20230612	094500	93284216	1842	1842	1842	1842	1345
578	20230612	094400	90806726	1851	1851	1851	1851	0
579	20230612	094300	90806726	1851	1851	1851	1851	376
580	20230612	094200	90110750	1851	1851	1851	1851	552
581	20230612	094100	89088998	1851	1851	1851	1851	0
582	20230612	094000	89088998	1851	1840	1851	1839	4661
583	20230612	093900	80517302	1851	1839	1851	1839	32
584	20230612	093800	80458370	1852	1852	1852	1852	2
585	20230612	093700	80454666	1853	1848	1853	1848	1497
586	20230612	093600	77686249	1838	1838	1838	1838	72
587	20230612	093500	77553913	1837	1847	1852	1837	4809
588	20230612	093400	68713268	1854	1847	1854	1840	1488
589	20230612	093300	65974648	1847	1847	1847	1847	11
590	20230612	093200	65954331	1847	1847	1847	1847	21
591	20230612	093100	65915544	1847	1842	1847	1840	1473
592	20230612	093000	63199852	1842	1842	1842	1842	464
593	20230612	092900	62345164	1842	1843	1843	1842	2800
594	20230612	092800	57187464	1842	1842	1842	1842	0
595	20230612	092700	57187464	1842	1842	1846	1842	304
596	20230612	092600	56627492	1842	1843	1843	1842	3500
597	20230612	092500	50180482	1842	1842	1842	1842	0
598	20230612	092400	50180482	1842	1842	1842	1842	279
599	20230612	092300	49666564	1842	1842	1842	1842	55
600	20230612	092200	49565254	1842	1842	1842	1842	0
601	20230612	092100	49565254	1842	1846	1846	1842	1418
602	20230612	092000	46949302	1842	1842	1842	1842	133
603	20230612	091900	46704316	1838	1838	1841	1838	5056
604	20230612	091800	37411238	1838	1838	1838	1838	0
605	20230612	091700	37411238	1838	1838	1838	1838	0
606	20230612	091600	37411238	1838	1838	1838	1838	93
607	20230612	091500	37240304	1838	1837	1838	1837	143
608	20230612	091400	36977513	1837	1837	1838	1837	741
609	20230612	091300	35616196	1837	1837	1837	1837	1471
610	20230612	091200	32913969	1837	1837	1837	1837	66
611	20230612	091100	32792727	1837	1841	1841	1837	780
612	20230612	091000	31359321	1841	1845	1845	1841	2053
613	20230612	090900	27571713	1842	1842	1842	1842	600
614	20230612	090800	26466513	1842	1850	1850	1835	6648
615	20230612	090700	14242883	1850	1858	1858	1850	1515
616	20230612	090600	11439151	1860	1860	1860	1860	46
617	20230612	090500	11353591	1860	1866	1866	1860	3642
618	20230612	090400	4575056	1870	1870	1870	1870	1409
619	20230612	090300	1940226	1871	1871	1871	1871	160
620	20230612	090200	1640866	1871	1871	1871	1871	460
621	20230612	090100	780206	1871	1871	1871	1871	0
622	20230612	090000	780206	1871	1871	1871	1871	416