KissMeData/155660/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194300	280748815	5130	5130	5130	5130	9001
3	20230612	194200	280748815	5130	5130	5130	5130	0
4	20230612	194100	280748815	5130	5130	5130	5130	0
5	20230612	194000	280748815	5130	5130	5130	5130	0
6	20230612	193900	280748815	5130	5130	5130	5130	0
7	20230612	193800	280748815	5130	5130	5130	5130	0
8	20230612	193700	280748815	5130	5130	5130	5130	0
9	20230612	193600	280748815	5130	5130	5130	5130	0
10	20230612	193500	280748815	5130	5130	5130	5130	0
11	20230612	193400	280748815	5130	5130	5130	5130	0
12	20230612	193300	280748815	5130	5130	5130	5130	0
13	20230612	193200	280748815	5130	5130	5130	5130	0
14	20230612	193100	280748815	5130	5130	5130	5130	0
15	20230612	193000	280748815	5130	5130	5130	5130	0
16	20230612	192900	280748815	5130	5130	5130	5130	0
17	20230612	192800	280748815	5130	5130	5130	5130	0
18	20230612	192700	280748815	5130	5130	5130	5130	0
19	20230612	192600	280748815	5130	5130	5130	5130	0
20	20230612	192500	280748815	5130	5130	5130	5130	0
21	20230612	192400	280748815	5130	5130	5130	5130	0
22	20230612	192300	280748815	5130	5130	5130	5130	0
23	20230612	192200	280748815	5130	5130	5130	5130	0
24	20230612	192100	280748815	5130	5130	5130	5130	0
25	20230612	192000	280748815	5130	5130	5130	5130	0
26	20230612	191900	280748815	5130	5130	5130	5130	0
27	20230612	191800	280748815	5130	5130	5130	5130	0
28	20230612	191700	280748815	5130	5130	5130	5130	0
29	20230612	191600	280748815	5130	5130	5130	5130	0
30	20230612	191500	280748815	5130	5130	5130	5130	0
31	20230612	191400	280748815	5130	5130	5130	5130	0
32	20230612	191300	280748815	5130	5130	5130	5130	9001
33	20230612	191200	280748815	5130	5130	5130	5130	0
34	20230612	191100	280748815	5130	5130	5130	5130	0
35	20230612	191000	280748815	5130	5130	5130	5130	0
36	20230612	190900	280748815	5130	5130	5130	5130	0
37	20230612	190800	280748815	5130	5130	5130	5130	0
38	20230612	190700	280748815	5130	5130	5130	5130	0
39	20230612	190600	280748815	5130	5130	5130	5130	0
40	20230612	190500	280748815	5130	5130	5130	5130	0
41	20230612	190400	280748815	5130	5130	5130	5130	0
42	20230612	190300	280748815	5130	5130	5130	5130	0
43	20230612	190200	280748815	5130	5130	5130	5130	0
44	20230612	190100	280748815	5130	5130	5130	5130	0
45	20230612	190000	280748815	5130	5130	5130	5130	0
46	20230612	185900	280748815	5130	5130	5130	5130	0
47	20230612	185800	280748815	5130	5130	5130	5130	0
48	20230612	185700	280748815	5130	5130	5130	5130	0
49	20230612	185600	280748815	5130	5130	5130	5130	0
50	20230612	185500	280748815	5130	5130	5130	5130	0
51	20230612	185400	280748815	5130	5130	5130	5130	0
52	20230612	185300	280748815	5130	5130	5130	5130	0
53	20230612	185200	280748815	5130	5130	5130	5130	0
54	20230612	185100	280748815	5130	5130	5130	5130	0
55	20230612	185000	280748815	5130	5130	5130	5130	0
56	20230612	184900	280748815	5130	5130	5130	5130	0
57	20230612	184800	280748815	5130	5130	5130	5130	0
58	20230612	184700	280748815	5130	5130	5130	5130	0
59	20230612	184600	280748815	5130	5130	5130	5130	0
60	20230612	184500	280748815	5130	5130	5130	5130	0
61	20230612	184400	280748815	5130	5130	5130	5130	0
62	20230612	184300	280748815	5130	5130	5130	5130	9001
63	20230612	184200	280748815	5130	5130	5130	5130	0
64	20230612	184100	280748815	5130	5130	5130	5130	0
65	20230612	184000	280748815	5130	5130	5130	5130	0
66	20230612	183900	280748815	5130	5130	5130	5130	0
67	20230612	183800	280748815	5130	5130	5130	5130	0
68	20230612	183700	280748815	5130	5130	5130	5130	0
69	20230612	183600	280748815	5130	5130	5130	5130	0
70	20230612	183500	280748815	5130	5130	5130	5130	0
71	20230612	183400	280748815	5130	5130	5130	5130	0
72	20230612	183300	280748815	5130	5130	5130	5130	0
73	20230612	183200	280748815	5130	5130	5130	5130	0
74	20230612	183100	280748815	5130	5130	5130	5130	0
75	20230612	183000	280748815	5130	5130	5130	5130	0
76	20230612	182900	280748815	5130	5130	5130	5130	0
77	20230612	182800	280748815	5130	5130	5130	5130	0
78	20230612	182700	280748815	5130	5130	5130	5130	0
79	20230612	182600	280748815	5130	5130	5130	5130	0
80	20230612	182500	280748815	5130	5130	5130	5130	0
81	20230612	182400	280748815	5130	5130	5130	5130	0
82	20230612	182300	280748815	5130	5130	5130	5130	0
83	20230612	182200	280748815	5130	5130	5130	5130	0
84	20230612	182100	280748815	5130	5130	5130	5130	0
85	20230612	182000	280748815	5130	5130	5130	5130	0
86	20230612	181900	280748815	5130	5130	5130	5130	0
87	20230612	181800	280748815	5130	5130	5130	5130	0
88	20230612	181700	280748815	5130	5130	5130	5130	0
89	20230612	181600	280748815	5130	5130	5130	5130	0
90	20230612	181500	280748815	5130	5130	5130	5130	0
91	20230612	181400	280748815	5130	5130	5130	5130	0
92	20230612	181300	280748815	5130	5130	5130	5130	9001
93	20230612	181200	280748815	5130	5130	5130	5130	0
94	20230612	181100	280748815	5130	5130	5130	5130	0
95	20230612	181000	280748815	5130	5130	5130	5130	0
96	20230612	180900	280748815	5130	5130	5130	5130	0
97	20230612	180800	280748815	5130	5130	5130	5130	0
98	20230612	180700	280748815	5130	5130	5130	5130	0
99	20230612	180600	280748815	5130	5130	5130	5130	0
100	20230612	180500	280748815	5130	5130	5130	5130	0
101	20230612	180400	280748815	5130	5130	5130	5130	0
102	20230612	180300	280748815	5130	5130	5130	5130	0
103	20230612	180200	280748815	5130	5130	5130	5130	0
104	20230612	180100	280748815	5130	5130	5130	5130	0
105	20230612	180000	280748815	5130	5130	5130	5130	0
106	20230612	175900	280748815	5130	5130	5130	5130	0
107	20230612	175800	280748815	5130	5130	5130	5130	0
108	20230612	175700	280748815	5130	5130	5130	5130	0
109	20230612	175600	280748815	5130	5130	5130	5130	0
110	20230612	175500	280748815	5130	5130	5130	5130	0
111	20230612	175400	280748815	5130	5130	5130	5130	0
112	20230612	175300	280748815	5130	5130	5130	5130	0
113	20230612	175200	280748815	5130	5130	5130	5130	0
114	20230612	175100	280748815	5130	5130	5130	5130	0
115	20230612	175000	280748815	5130	5130	5130	5130	0
116	20230612	174900	280748815	5130	5130	5130	5130	0
117	20230612	174800	280748815	5130	5130	5130	5130	0
118	20230612	174700	280748815	5130	5130	5130	5130	0
119	20230612	174600	280748815	5130	5130	5130	5130	0
120	20230612	174500	280748815	5130	5130	5130	5130	0
121	20230612	174400	280748815	5130	5130	5130	5130	0
122	20230612	174300	280748815	5130	5130	5130	5130	9001
123	20230612	174200	280748815	5130	5130	5130	5130	0
124	20230612	174100	280748815	5130	5130	5130	5130	0
125	20230612	174000	280748815	5130	5130	5130	5130	0
126	20230612	173900	280748815	5130	5130	5130	5130	0
127	20230612	173800	280748815	5130	5130	5130	5130	0
128	20230612	173700	280748815	5130	5130	5130	5130	0
129	20230612	173600	280748815	5130	5130	5130	5130	0
130	20230612	173500	280748815	5130	5130	5130	5130	0
131	20230612	173400	280748815	5130	5130	5130	5130	0
132	20230612	173300	280748815	5130	5130	5130	5130	0
133	20230612	173200	280748815	5130	5130	5130	5130	0
134	20230612	173100	280748815	5130	5130	5130	5130	0
135	20230612	173000	280748815	5130	5130	5130	5130	0
136	20230612	172900	280748815	5130	5130	5130	5130	0
137	20230612	172800	280748815	5130	5130	5130	5130	0
138	20230612	172700	280748815	5130	5130	5130	5130	0
139	20230612	172600	280748815	5130	5130	5130	5130	0
140	20230612	172500	280748815	5130	5130	5130	5130	0
141	20230612	172400	280748815	5130	5130	5130	5130	0
142	20230612	172300	280748815	5130	5130	5130	5130	0
143	20230612	172200	280748815	5130	5130	5130	5130	0
144	20230612	172100	280748815	5130	5130	5130	5130	0
145	20230612	172000	280748815	5130	5130	5130	5130	0
146	20230612	171900	280748815	5130	5130	5130	5130	0
147	20230612	171800	280748815	5130	5130	5130	5130	0
148	20230612	171700	280748815	5130	5130	5130	5130	0
149	20230612	171600	280748815	5130	5130	5130	5130	0
150	20230612	171500	280748815	5130	5130	5130	5130	0
151	20230612	171400	280748815	5130	5130	5130	5130	0
152	20230612	171300	280748815	5130	5130	5130	5130	9001
153	20230612	171200	280748815	5130	5130	5130	5130	0
154	20230612	171100	280748815	5130	5130	5130	5130	0
155	20230612	171000	280748815	5130	5130	5130	5130	0
156	20230612	170900	280748815	5130	5130	5130	5130	0
157	20230612	170800	280748815	5130	5130	5130	5130	0
158	20230612	170700	280748815	5130	5130	5130	5130	0
159	20230612	170600	280748815	5130	5130	5130	5130	0
160	20230612	170500	280748815	5130	5130	5130	5130	0
161	20230612	170400	280748815	5130	5130	5130	5130	0
162	20230612	170300	280748815	5130	5130	5130	5130	0
163	20230612	170200	280748815	5130	5130	5130	5130	0
164	20230612	170100	280748815	5130	5130	5130	5130	0
165	20230612	170000	280748815	5130	5130	5130	5130	0
166	20230612	165900	280748815	5130	5130	5130	5130	0
167	20230612	165800	280748815	5130	5130	5130	5130	0
168	20230612	165700	280748815	5130	5130	5130	5130	0
169	20230612	165600	280748815	5130	5130	5130	5130	0
170	20230612	165500	280748815	5130	5130	5130	5130	0
171	20230612	165400	280748815	5130	5130	5130	5130	0
172	20230612	165300	280748815	5130	5130	5130	5130	0
173	20230612	165200	280748815	5130	5130	5130	5130	0
174	20230612	165100	280748815	5130	5130	5130	5130	0
175	20230612	165000	280748815	5130	5130	5130	5130	0
176	20230612	164900	280748815	5130	5130	5130	5130	0
177	20230612	164800	280748815	5130	5130	5130	5130	0
178	20230612	164700	280748815	5130	5130	5130	5130	0
179	20230612	164600	280748815	5130	5130	5130	5130	0
180	20230612	164500	280748815	5130	5130	5130	5130	0
181	20230612	164400	280748815	5130	5130	5130	5130	0
182	20230612	164300	280748815	5130	5130	5130	5130	9001
183	20230612	164200	280748815	5130	5130	5130	5130	0
184	20230612	164100	280748815	5130	5130	5130	5130	0
185	20230612	164000	280748815	5130	5130	5130	5130	0
186	20230612	163900	280748815	5130	5130	5130	5130	0
187	20230612	163800	280748815	5130	5130	5130	5130	0
188	20230612	163700	280748815	5130	5130	5130	5130	0
189	20230612	163600	280748815	5130	5130	5130	5130	0
190	20230612	163500	280748815	5130	5130	5130	5130	0
191	20230612	163400	280748815	5130	5130	5130	5130	0
192	20230612	163300	280748815	5130	5130	5130	5130	0
193	20230612	163200	280748815	5130	5130	5130	5130	0
194	20230612	163100	280748815	5130	5130	5130	5130	0
195	20230612	163000	280748815	5130	5130	5130	5130	0
196	20230612	162900	280748815	5130	5130	5130	5130	0
197	20230612	162800	280748815	5130	5130	5130	5130	0
198	20230612	162700	280748815	5130	5130	5130	5130	0
199	20230612	162600	280748815	5130	5130	5130	5130	0
200	20230612	162500	280748815	5130	5130	5130	5130	0
201	20230612	162400	280748815	5130	5130	5130	5130	0
202	20230612	162300	280748815	5130	5130	5130	5130	0
203	20230612	162200	280748815	5130	5130	5130	5130	0
204	20230612	162100	280748815	5130	5130	5130	5130	0
205	20230612	162000	280748815	5130	5130	5130	5130	0
206	20230612	161900	280748815	5130	5130	5130	5130	0
207	20230612	161800	280748815	5130	5130	5130	5130	0
208	20230612	161700	280748815	5130	5130	5130	5130	0
209	20230612	161600	280748815	5130	5130	5130	5130	0
210	20230612	161500	280748815	5130	5130	5130	5130	0
211	20230612	161400	280748815	5130	5130	5130	5130	0
212	20230612	161300	280748815	5130	5130	5130	5130	9001
213	20230612	161200	280748815	5130	5130	5130	5130	0
214	20230612	161100	280748815	5130	5130	5130	5130	0
215	20230612	161000	280748815	5130	5130	5130	5130	0
216	20230612	160900	280748815	5130	5130	5130	5130	0
217	20230612	160800	280748815	5130	5130	5130	5130	0
218	20230612	160700	280748815	5130	5130	5130	5130	0
219	20230612	160600	280748815	5130	5130	5130	5130	0
220	20230612	160500	280748815	5130	5130	5130	5130	0
221	20230612	160400	280748815	5130	5130	5130	5130	0
222	20230612	160300	280748815	5130	5130	5130	5130	0
223	20230612	160200	280748815	5130	5130	5130	5130	0
224	20230612	160100	280748815	5130	5130	5130	5130	0
225	20230612	160000	280748815	5130	5130	5130	5130	0
226	20230612	155900	280748815	5130	5130	5130	5130	0
227	20230612	155800	280748815	5130	5130	5130	5130	0
228	20230612	155700	280748815	5130	5130	5130	5130	0
229	20230612	155600	280748815	5130	5130	5130	5130	0
230	20230612	155500	280748815	5130	5130	5130	5130	0
231	20230612	155400	280748815	5130	5130	5130	5130	0
232	20230612	155300	280748815	5130	5130	5130	5130	0
233	20230612	155200	280748815	5130	5130	5130	5130	0
234	20230612	155100	280748815	5130	5130	5130	5130	0
235	20230612	155000	280748815	5130	5130	5130	5130	0
236	20230612	154900	280748815	5130	5130	5130	5130	0
237	20230612	154800	280748815	5130	5130	5130	5130	0
238	20230612	154700	280748815	5130	5130	5130	5130	0
239	20230612	154600	280748815	5130	5130	5130	5130	0
240	20230612	154500	280748815	5130	5130	5130	5130	0
241	20230612	154400	280748815	5130	5130	5130	5130	0
242	20230612	154300	280748815	5130	5130	5130	5130	9001
243	20230612	154200	280748815	5130	5130	5130	5130	0
244	20230612	154100	280748815	5130	5130	5130	5130	0
245	20230612	154000	280748815	5130	5130	5130	5130	0
246	20230612	153900	280748815	5130	5130	5130	5130	0
247	20230612	153800	280748815	5130	5130	5130	5130	0
248	20230612	153700	280748815	5130	5130	5130	5130	0
249	20230612	153600	280748815	5130	5130	5130	5130	0
250	20230612	153500	280748815	5130	5130	5130	5130	0
251	20230612	153400	280748815	5130	5130	5130	5130	0
252	20230612	153300	280748815	5130	5130	5130	5130	0
253	20230612	153200	280748815	5130	5130	5130	5130	0
254	20230612	153100	280748815	5130	5130	5130	5130	0
255	20230612	153000	280748815	5130	5130	5130	5130	9001
256	20230612	152900	234573685	5080	5080	5080	5080	0
257	20230612	152800	234573685	5080	5080	5080	5080	0
258	20230612	152700	234573685	5080	5080	5080	5080	0
259	20230612	152600	234573685	5080	5080	5080	5080	0
260	20230612	152500	234573685	5080	5080	5080	5080	0
261	20230612	152400	234573685	5080	5080	5080	5080	0
262	20230612	152300	234573685	5080	5080	5080	5080	0
263	20230612	152200	234573685	5080	5080	5080	5080	0
264	20230612	152100	234573685	5080	5080	5080	5080	0
265	20230612	152000	234573685	5080	5080	5080	5080	0
266	20230612	151900	234573685	5080	5070	5080	5050	2018
267	20230612	151800	224355435	5070	5070	5070	5070	2
268	20230612	151700	224345295	5060	5050	5070	5050	486
269	20230612	151600	221887135	5050	5060	5060	5050	255
270	20230612	151500	220598915	5060	5030	5060	5030	2360
271	20230612	151400	208693605	5040	5040	5040	5040	15
272	20230612	151300	208618005	5040	5040	5040	5040	0
273	20230612	151200	208618005	5040	5040	5040	5040	121
274	20230612	151100	208008165	5040	5040	5040	5040	1387
275	20230612	151000	201017685	5070	5010	5080	5010	11792
276	20230612	150900	141325735	5010	5010	5010	5010	1
277	20230612	150800	141320725	5020	5020	5020	5020	0
278	20230612	150700	141320725	5020	5020	5020	5020	0
279	20230612	150600	141320725	5020	5010	5020	5010	620
280	20230612	150500	138214305	5010	5000	5010	5000	100
281	20230612	150400	137713515	5000	5000	5000	5000	0
282	20230612	150300	137713515	5000	5000	5000	5000	371
283	20230612	150200	135858515	4990	4990	4990	4990	0
284	20230612	150100	135858515	4990	4990	4990	4990	500
285	20230612	150000	133363515	4990	4990	4990	4990	0
286	20230612	145900	133363515	4990	4990	4990	4990	1
287	20230612	145800	133358525	4995	4995	4995	4995	0
288	20230612	145700	133358525	4995	4995	4995	4995	190
289	20230612	145600	132409475	4995	4990	4995	4990	200
290	20230612	145500	131411185	4980	4980	4980	4980	0
291	20230612	145400	131411185	4980	4980	4980	4980	0
292	20230612	145300	131411185	4980	4980	4980	4980	200
293	20230612	145200	130415185	4980	4980	4980	4980	0
294	20230612	145100	130415185	4980	4980	4980	4980	11
295	20230612	145000	130360405	4995	4985	4995	4985	3
296	20230612	144900	130345430	4985	4985	4985	4985	300
297	20230612	144800	128849930	4985	4985	4985	4985	100
298	20230612	144700	128351430	4985	4985	4985	4985	0
299	20230612	144600	128351430	4985	4985	4985	4985	300
300	20230612	144500	126855930	4985	4985	4985	4985	0
301	20230612	144400	126855930	4985	4985	4985	4985	0
302	20230612	144300	126855930	4985	4985	4985	4985	0
303	20230612	144200	126855930	4985	4985	4985	4985	12
304	20230612	144100	126796110	4970	4970	4970	4970	50
305	20230612	144000	126547610	4970	4970	4970	4970	0
306	20230612	143900	126547610	4970	4970	4970	4970	0
307	20230612	143800	126547610	4970	4970	4970	4970	0
308	20230612	143700	126547610	4970	4970	4970	4970	0
309	20230612	143600	126547610	4970	4970	4970	4970	301
310	20230612	143500	125051640	4970	4970	4970	4970	0
311	20230612	143400	125051640	4970	4970	4970	4970	0
312	20230612	143300	125051640	4970	4970	4970	4970	0
313	20230612	143200	125051640	4970	4970	4970	4970	0
314	20230612	143100	125051640	4970	4970	4970	4970	12
315	20230612	143000	124992000	4970	4970	4970	4970	522
316	20230612	142900	122397660	4970	4970	4970	4970	103
317	20230612	142800	121885750	4970	4970	4970	4970	0
318	20230612	142700	121885750	4970	4970	4970	4970	0
319	20230612	142600	121885750	4970	4970	4970	4970	0
320	20230612	142500	121885750	4970	4970	4970	4970	0
321	20230612	142400	121885750	4970	4970	4970	4970	0
322	20230612	142300	121885750	4970	4970	4970	4970	0
323	20230612	142200	121885750	4970	4970	4970	4970	0
324	20230612	142100	121885750	4970	4970	4970	4970	0
325	20230612	142000	121885750	4970	4970	4970	4970	1
326	20230612	141900	121880780	4990	4990	4990	4990	0
327	20230612	141800	121880780	4990	4990	4990	4990	0
328	20230612	141700	121880780	4990	4990	4990	4990	0
329	20230612	141600	121880780	4990	4975	4990	4975	100
330	20230612	141500	121382280	4970	4970	4970	4970	137
331	20230612	141400	120701390	4995	4980	4995	4940	10360
332	20230612	141300	69329370	4995	4995	4995	4995	0
333	20230612	141200	69329370	4995	4995	4995	4995	0
334	20230612	141100	69329370	4995	4995	4995	4995	0
335	20230612	141000	69329370	4995	4995	4995	4995	0
336	20230612	140900	69329370	4995	4995	4995	4995	0
337	20230612	140800	69329370	4995	4995	4995	4995	0
338	20230612	140700	69329370	4995	4995	4995	4995	0
339	20230612	140600	69329370	4995	4995	4995	4995	0
340	20230612	140500	69329370	4995	4995	4995	4995	0
341	20230612	140400	69329370	4995	4995	4995	4995	0
342	20230612	140300	69329370	4995	4995	4995	4995	0
343	20230612	140200	69329370	4995	4995	4995	4995	0
344	20230612	140100	69329370	4995	4995	4995	4995	0
345	20230612	140000	69329370	4995	4995	4995	4995	0
346	20230612	135900	69329370	4995	4995	4995	4995	0
347	20230612	135800	69329370	4995	4995	4995	4995	1
348	20230612	135700	69324375	4990	4990	4990	4990	0
349	20230612	135600	69324375	4990	4990	4990	4990	0
350	20230612	135500	69324375	4990	4990	4990	4990	0
351	20230612	135400	69324375	4990	4990	4990	4990	240
352	20230612	135300	68126775	4990	4990	4990	4990	0
353	20230612	135200	68126775	4990	4990	4990	4990	0
354	20230612	135100	68126775	4990	4990	4990	4990	0
355	20230612	135000	68126775	4990	4990	4990	4990	0
356	20230612	134900	68126775	4990	4990	4990	4990	0
357	20230612	134800	68126775	4990	4990	4990	4990	0
358	20230612	134700	68126775	4990	4990	4990	4990	0
359	20230612	134600	68126775	4990	4990	4990	4990	0
360	20230612	134500	68126775	4990	4990	4990	4990	13
361	20230612	134400	68061905	4980	4980	4980	4980	15
362	20230612	134300	67987205	4990	4980	4990	4980	74
363	20230612	134200	67618445	4990	4990	4990	4990	0
364	20230612	134100	67618445	4990	4990	4990	4990	20
365	20230612	134000	67518645	4990	4990	4990	4990	86
366	20230612	133900	67089505	4980	4980	4980	4980	1
367	20230612	133800	67084525	4990	4990	4990	4990	0
368	20230612	133700	67084525	4990	4990	4990	4990	20
369	20230612	133600	66984725	4980	4980	4980	4980	0
370	20230612	133500	66984725	4980	4980	4980	4980	0
371	20230612	133400	66984725	4980	4980	4980	4980	0
372	20230612	133300	66984725	4980	4980	4980	4980	0
373	20230612	133200	66984725	4980	4980	4980	4980	0
374	20230612	133100	66984725	4980	4980	4980	4980	0
375	20230612	133000	66984725	4980	4980	4980	4980	0
376	20230612	132900	66984725	4980	4980	4980	4980	48
377	20230612	132800	66745685	4990	4990	4990	4990	0
378	20230612	132700	66745685	4990	4990	4990	4990	0
379	20230612	132600	66745685	4990	4990	4990	4990	0
380	20230612	132500	66745685	4990	4990	4990	4990	0
381	20230612	132400	66745685	4990	4990	4990	4990	10
382	20230612	132300	66695785	4990	4990	4990	4990	0
383	20230612	132200	66695785	4990	4990	4990	4990	0
384	20230612	132100	66695785	4990	4990	4990	4990	0
385	20230612	132000	66695785	4990	4990	4990	4990	0
386	20230612	131900	66695785	4990	4990	4990	4990	0
387	20230612	131800	66695785	4990	4990	4990	4990	13
388	20230612	131700	66630915	4980	4980	4980	4980	0
389	20230612	131600	66630915	4980	4980	4980	4980	45
390	20230612	131500	66406815	4980	4980	4980	4980	0
391	20230612	131400	66406815	4980	4980	4980	4980	150
392	20230612	131300	65659815	4980	4980	4980	4980	0
393	20230612	131200	65659815	4980	4980	4980	4980	0
394	20230612	131100	65659815	4980	4980	4980	4980	0
395	20230612	131000	65659815	4980	4980	4980	4980	0
396	20230612	130900	65659815	4980	4980	4980	4980	0
397	20230612	130800	65659815	4980	4980	4980	4980	0
398	20230612	130700	65659815	4980	4985	4985	4980	283
399	20230612	130600	64249560	4985	4985	4985	4985	0
400	20230612	130500	64249560	4985	4985	4985	4985	0
401	20230612	130400	64249560	4985	4985	4985	4985	0
402	20230612	130300	64249560	4985	4985	4985	4985	0
403	20230612	130200	64249560	4985	4985	4985	4985	18
404	20230612	130100	64159830	4985	4985	4985	4985	53
405	20230612	130000	63895625	4985	4985	4985	4985	0
406	20230612	125900	63895625	4985	4985	4985	4985	0
407	20230612	125800	63895625	4985	4985	4985	4985	0
408	20230612	125700	63895625	4985	4985	4985	4985	0
409	20230612	125600	63895625	4985	4985	4985	4985	0
410	20230612	125500	63895625	4985	4985	4985	4985	0
411	20230612	125400	63895625	4985	4985	4985	4985	0
412	20230612	125300	63895625	4985	4985	4985	4985	0
413	20230612	125200	63895625	4985	4985	4985	4985	0
414	20230612	125100	63895625	4985	4985	4985	4985	0
415	20230612	125000	63895625	4985	4985	4985	4985	10
416	20230612	124900	63845775	4985	4985	4985	4985	0
417	20230612	124800	63845775	4985	4985	4985	4985	3
418	20230612	124700	63830820	4980	4980	4980	4980	0
419	20230612	124600	63830820	4980	4980	4980	4980	54
420	20230612	124500	63561900	4980	4980	4980	4980	10
421	20230612	124400	63512100	4980	4980	4980	4980	0
422	20230612	124300	63512100	4980	4980	4980	4980	0
423	20230612	124200	63512100	4980	4980	4980	4980	0
424	20230612	124100	63512100	4980	4980	4980	4980	0
425	20230612	124000	63512100	4980	4980	4980	4980	42
426	20230612	123900	63302940	4980	4980	4980	4980	0
427	20230612	123800	63302940	4980	4980	4980	4980	0
428	20230612	123700	63302940	4980	4980	4980	4980	0
429	20230612	123600	63302940	4980	4980	4980	4980	0
430	20230612	123500	63302940	4980	4980	4980	4980	0
431	20230612	123400	63302940	4980	4980	4980	4980	0
432	20230612	123300	63302940	4980	4980	4980	4980	0
433	20230612	123200	63302940	4980	4980	4980	4980	56
434	20230612	123100	63024060	4980	4980	4980	4980	47
435	20230612	123000	62790000	4980	4980	4980	4980	0
436	20230612	122900	62790000	4980	4980	4980	4980	0
437	20230612	122800	62790000	4980	4980	4980	4980	0
438	20230612	122700	62790000	4980	4980	4980	4980	0
439	20230612	122600	62790000	4980	4980	4980	4980	16
440	20230612	122500	62710320	4980	4980	4980	4980	0
441	20230612	122400	62710320	4980	4980	4980	4980	0
442	20230612	122300	62710320	4980	4980	4980	4980	0
443	20230612	122200	62710320	4980	4980	4980	4980	0
444	20230612	122100	62710320	4980	4980	4980	4980	0
445	20230612	122000	62710320	4980	4980	4980	4980	0
446	20230612	121900	62710320	4980	4980	4980	4980	0
447	20230612	121800	62710320	4980	4980	4980	4980	53
448	20230612	121700	62446380	4980	4980	4980	4980	0
449	20230612	121600	62446380	4980	4980	4980	4980	1
450	20230612	121500	62441400	4980	4980	4980	4980	0
451	20230612	121400	62441400	4980	4980	4980	4980	0
452	20230612	121300	62441400	4980	4980	4980	4980	0
453	20230612	121200	62441400	4980	4980	4980	4980	0
454	20230612	121100	62441400	4980	4980	4980	4980	0
455	20230612	121000	62441400	4980	4980	4980	4980	0
456	20230612	120900	62441400	4980	4980	4980	4980	0
457	20230612	120800	62441400	4980	4980	4980	4980	0
458	20230612	120700	62441400	4980	4980	4980	4980	0
459	20230612	120600	62441400	4980	4980	4980	4980	0
460	20230612	120500	62441400	4980	4980	4980	4980	0
461	20230612	120400	62441400	4980	4980	4980	4980	0
462	20230612	120300	62441400	4980	4980	4980	4980	0
463	20230612	120200	62441400	4980	4980	4980	4980	1
464	20230612	120100	62436420	4980	4980	4980	4980	0
465	20230612	120000	62436420	4980	4980	4980	4980	1
466	20230612	115900	62431440	4995	4995	4995	4995	0
467	20230612	115800	62431440	4995	4995	4995	4995	0
468	20230612	115700	62431440	4995	4995	4995	4995	0
469	20230612	115600	62431440	4995	4995	4995	4995	0
470	20230612	115500	62431440	4995	4995	4995	4995	0
471	20230612	115400	62431440	4995	4980	4995	4980	25
472	20230612	115300	62306830	4985	4985	4985	4985	0
473	20230612	115200	62306830	4985	4985	4985	4985	0
474	20230612	115100	62306830	4985	4985	4985	4985	0
475	20230612	115000	62306830	4985	4985	4985	4985	0
476	20230612	114900	62306830	4985	4975	4985	4975	505
477	20230612	114800	59789455	4975	4975	4975	4975	0
478	20230612	114700	59789455	4975	4975	4975	4975	48
479	20230612	114600	59550655	4975	4975	4975	4975	0
480	20230612	114500	59550655	4975	4975	4975	4975	0
481	20230612	114400	59550655	4975	4975	4975	4975	0
482	20230612	114300	59550655	4975	4975	4975	4975	0
483	20230612	114200	59550655	4975	4975	4975	4975	0
484	20230612	114100	59550655	4975	4975	4975	4975	0
485	20230612	114000	59550655	4975	4975	4975	4975	0
486	20230612	113900	59550655	4975	4975	4975	4975	0
487	20230612	113800	59550655	4975	4975	4975	4975	0
488	20230612	113700	59550655	4975	4975	4975	4975	0
489	20230612	113600	59550655	4975	4975	4975	4975	0
490	20230612	113500	59550655	4975	4985	4985	4975	1273
491	20230612	113400	53207555	4990	4990	4990	4990	0
492	20230612	113300	53207555	4990	4990	4990	4990	0
493	20230612	113200	53207555	4990	4990	4990	4990	200
494	20230612	113100	52209555	4995	4995	4995	4995	0
495	20230612	113000	52209555	4995	4995	4995	4995	0
496	20230612	112900	52209555	4995	4995	4995	4995	13
497	20230612	112800	52144620	4985	4985	4985	4985	0
498	20230612	112700	52144620	4985	4985	4985	4985	0
499	20230612	112600	52144620	4985	4985	4985	4985	0
500	20230612	112500	52144620	4985	4985	4985	4985	45
501	20230612	112400	51920295	4985	4985	4985	4985	0
502	20230612	112300	51920295	4985	4985	4985	4985	0
503	20230612	112200	51920295	4985	4985	4985	4985	0
504	20230612	112100	51920295	4985	4985	4985	4985	0
505	20230612	112000	51920295	4985	4985	4985	4985	0
506	20230612	111900	51920295	4985	4985	4985	4985	0
507	20230612	111800	51920295	4985	4985	4985	4985	0
508	20230612	111700	51920295	4985	4985	4985	4985	0
509	20230612	111600	51920295	4985	4985	4985	4985	0
510	20230612	111500	51920295	4985	4985	4985	4985	0
511	20230612	111400	51920295	4985	4985	4985	4985	0
512	20230612	111300	51920295	4985	4985	4985	4985	1
513	20230612	111200	51915310	4990	4990	4990	4990	150
514	20230612	111100	51166810	4990	4990	4990	4990	0
515	20230612	111000	51166810	4990	4990	4990	4990	0
516	20230612	110900	51166810	4990	4990	4990	4990	8
517	20230612	110800	51126890	4990	4990	4990	4990	0
518	20230612	110700	51126890	4990	4990	4990	4990	9
519	20230612	110600	51081980	4990	4990	4990	4990	7
520	20230612	110500	51047050	4990	4990	4990	4990	7
521	20230612	110400	51012120	4990	4990	4990	4990	3
522	20230612	110300	50997150	4990	4990	4990	4990	3
523	20230612	110200	50982180	4990	4990	4990	4990	0
524	20230612	110100	50982180	4990	4990	4990	4990	0
525	20230612	110000	50982180	4990	4990	4990	4990	57
526	20230612	105900	50697750	4990	4990	4990	4990	0
527	20230612	105800	50697750	4990	4990	4990	4990	0
528	20230612	105700	50697750	4990	4990	4990	4990	0
529	20230612	105600	50697750	4990	4990	4990	4990	0
530	20230612	105500	50697750	4990	4990	4990	4990	235
531	20230612	105400	49525100	4990	4990	4990	4990	0
532	20230612	105300	49525100	4990	4990	4990	4985	1620
533	20230612	105200	41447385	4990	4990	4990	4990	0
534	20230612	105100	41447385	4990	4990	4990	4990	2045
535	20230612	105000	31242835	4990	4990	4990	4990	20
536	20230612	104900	31143035	4990	4990	4990	4990	0
537	20230612	104800	31143035	4990	4990	4990	4990	0
538	20230612	104700	31143035	4990	4990	4990	4990	0
539	20230612	104600	31143035	4990	4990	4990	4990	19
540	20230612	104500	31048225	4990	4990	4990	4990	0
541	20230612	104400	31048225	4990	4990	4990	4990	0
542	20230612	104300	31048225	4990	4990	4990	4990	0
543	20230612	104200	31048225	4990	4990	4990	4990	0
544	20230612	104100	31048225	4990	4990	4990	4990	0
545	20230612	104000	31048225	4990	4990	4990	4990	0
546	20230612	103900	31048225	4990	4990	4990	4990	0
547	20230612	103800	31048225	4990	4990	4990	4990	0
548	20230612	103700	31048225	4990	4990	4990	4990	46
549	20230612	103600	30818685	4990	4990	4990	4990	0
550	20230612	103500	30818685	4990	4990	4990	4990	0
551	20230612	103400	30818685	4990	4990	4990	4990	0
552	20230612	103300	30818685	4990	4990	4990	4990	0
553	20230612	103200	30818685	4990	4990	4990	4990	0
554	20230612	103100	30818685	4990	4990	4990	4990	0
555	20230612	103000	30818685	4990	4990	4990	4990	0
556	20230612	102900	30818685	4990	4990	4990	4990	0
557	20230612	102800	30818685	4990	4990	4990	4990	0
558	20230612	102700	30818685	4990	4990	4990	4990	0
559	20230612	102600	30818685	4990	4990	4990	4990	0
560	20230612	102500	30818685	4990	4990	4990	4990	0
561	20230612	102400	30818685	4990	4990	4990	4990	0
562	20230612	102300	30818685	4990	4990	4990	4990	905
563	20230612	102200	26302735	4990	4990	4990	4990	0
564	20230612	102100	26302735	4990	4990	4990	4990	0
565	20230612	102000	26302735	4990	4990	4990	4990	0
566	20230612	101900	26302735	4990	4990	4990	4990	0
567	20230612	101800	26302735	4990	4990	4990	4990	0
568	20230612	101700	26302735	4990	4990	4990	4990	1
569	20230612	101600	26297745	4995	4995	4995	4995	0
570	20230612	101500	26297745	4995	4995	4995	4995	0
571	20230612	101400	26297745	4995	4995	4995	4995	0
572	20230612	101300	26297745	4995	4995	4995	4995	100
573	20230612	101200	25798245	4995	4995	4995	4995	2
574	20230612	101100	25788255	4995	4995	4995	4995	0
575	20230612	101000	25788255	4995	4995	4995	4995	226
576	20230612	100900	24659385	4995	4995	4995	4995	0
577	20230612	100800	24659385	4995	4995	4995	4995	0
578	20230612	100700	24659385	4995	4995	4995	4995	0
579	20230612	100600	24659385	4995	4995	4995	4995	0
580	20230612	100500	24659385	4995	4995	4995	4995	2
581	20230612	100400	24649395	4995	4995	4995	4995	0
582	20230612	100300	24649395	4995	4995	4995	4995	4
583	20230612	100200	24629415	4995	4995	4995	4995	155
584	20230612	100100	23855190	4995	4990	4995	4990	90
585	20230612	100000	23405940	4990	4990	4990	4990	45
586	20230612	095900	23181390	4995	4995	4995	4995	0
587	20230612	095800	23181390	4995	4995	4995	4995	800
588	20230612	095700	19185390	4990	4990	4990	4990	0
589	20230612	095600	19185390	4990	4990	4990	4990	8
590	20230612	095500	19145470	4990	4995	4995	4990	404
591	20230612	095400	17128715	4995	4995	4995	4995	0
592	20230612	095300	17128715	4995	4995	4995	4995	0
593	20230612	095200	17128715	4995	4995	4995	4995	0
594	20230612	095100	17128715	4995	4995	4995	4995	0
595	20230612	095000	17128715	4995	4995	4995	4995	0
596	20230612	094900	17128715	4995	4995	4995	4995	0
597	20230612	094800	17128715	4995	4995	4995	4995	1
598	20230612	094700	17123720	4995	4995	4995	4995	0
599	20230612	094600	17123720	4995	4995	4995	4995	0
600	20230612	094500	17123720	4995	4995	4995	4995	0
601	20230612	094400	17123720	4995	4995	4995	4995	0
602	20230612	094300	17123720	4995	4995	4995	4995	0
603	20230612	094200	17123720	4995	4995	4995	4995	0
604	20230612	094100	17123720	4995	4995	4995	4995	0
605	20230612	094000	17123720	4995	4995	4995	4995	0
606	20230612	093900	17123720	4995	4995	4995	4995	2
607	20230612	093800	17113730	5000	5000	5000	5000	150
608	20230612	093700	16363730	5000	5000	5000	5000	160
609	20230612	093600	15563730	5000	5000	5000	5000	0
610	20230612	093500	15563730	5000	5000	5000	5000	0
611	20230612	093400	15563730	5000	5000	5000	5000	2
612	20230612	093300	15553730	4995	4995	4995	4995	0
613	20230612	093200	15553730	4995	4995	4995	4995	57
614	20230612	093100	15269015	4990	4990	4990	4990	1
615	20230612	093000	15264025	4995	4995	4995	4995	2
616	20230612	092900	15254035	4990	4990	4990	4990	1
617	20230612	092800	15249045	4990	4990	4990	4990	0
618	20230612	092700	15249045	4990	4990	4990	4990	0
619	20230612	092600	15249045	4990	4990	4990	4990	46
620	20230612	092500	15019505	4990	4990	4990	4990	2
621	20230612	092400	15009525	4990	4995	4995	4990	539
622	20230612	092300	12319720	4995	4995	4995	4995	1
623	20230612	092200	12314725	4990	4990	4990	4990	0
624	20230612	092100	12314725	4990	4990	4990	4990	0
625	20230612	092000	12314725	4990	4990	4990	4990	0
626	20230612	091900	12314725	4990	4990	4990	4990	1
627	20230612	091800	12309735	4990	4990	4990	4990	0
628	20230612	091700	12309735	4990	4990	4990	4990	0
629	20230612	091600	12309735	4990	4990	4990	4990	0
630	20230612	091500	12309735	4990	4990	4990	4990	0
631	20230612	091400	12309735	4990	4990	4990	4990	86
632	20230612	091300	11880595	4990	4990	4990	4990	0
633	20230612	091200	11880595	4990	5010	5010	4990	53
634	20230612	091100	11615630	5010	4995	5010	4995	3
635	20230612	091000	11600630	5000	5000	5000	5000	36
636	20230612	090900	11420630	5030	5030	5030	5030	17
637	20230612	090800	11335120	5030	5030	5030	5030	0
638	20230612	090700	11335120	5030	5030	5030	5030	1
639	20230612	090600	11330090	5000	5000	5000	5000	1
640	20230612	090500	11325090	5000	5000	5000	5000	1
641	20230612	090400	11320090	5000	5000	5000	5000	1
642	20230612	090300	11315090	5030	5030	5030	5030	1
643	20230612	090200	11310060	5020	5020	5020	5020	1132
644	20230612	090100	5627420	5020	5020	5020	5020	1008
645	20230612	090000	567260	5020	5020	5020	5020	113