KissMeData/036710/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212100	91271845	2945	2945	2945	2945	621
3	20230612	212000	91271845	2945	2945	2945	2945	0
4	20230612	211900	91271845	2945	2945	2945	2945	0
5	20230612	211800	91271845	2945	2945	2945	2945	0
6	20230612	211700	91271845	2945	2945	2945	2945	0
7	20230612	211600	91271845	2945	2945	2945	2945	0
8	20230612	211500	91271845	2945	2945	2945	2945	0
9	20230612	211400	91271845	2945	2945	2945	2945	0
10	20230612	211300	91271845	2945	2945	2945	2945	0
11	20230612	211200	91271845	2945	2945	2945	2945	0
12	20230612	211100	91271845	2945	2945	2945	2945	0
13	20230612	211000	91271845	2945	2945	2945	2945	0
14	20230612	210900	91271845	2945	2945	2945	2945	0
15	20230612	210800	91271845	2945	2945	2945	2945	0
16	20230612	210700	91271845	2945	2945	2945	2945	0
17	20230612	210600	91271845	2945	2945	2945	2945	0
18	20230612	210500	91271845	2945	2945	2945	2945	0
19	20230612	210400	91271845	2945	2945	2945	2945	0
20	20230612	210300	91271845	2945	2945	2945	2945	0
21	20230612	210200	91271845	2945	2945	2945	2945	0
22	20230612	210100	91271845	2945	2945	2945	2945	0
23	20230612	210000	91271845	2945	2945	2945	2945	0
24	20230612	205900	91271845	2945	2945	2945	2945	0
25	20230612	205800	91271845	2945	2945	2945	2945	0
26	20230612	205700	91271845	2945	2945	2945	2945	0
27	20230612	205600	91271845	2945	2945	2945	2945	0
28	20230612	205500	91271845	2945	2945	2945	2945	0
29	20230612	205400	91271845	2945	2945	2945	2945	0
30	20230612	205300	91271845	2945	2945	2945	2945	0
31	20230612	205200	91271845	2945	2945	2945	2945	0
32	20230612	205100	91271845	2945	2945	2945	2945	621
33	20230612	205000	91271845	2945	2945	2945	2945	0
34	20230612	204900	91271845	2945	2945	2945	2945	0
35	20230612	204800	91271845	2945	2945	2945	2945	0
36	20230612	204700	91271845	2945	2945	2945	2945	0
37	20230612	204600	91271845	2945	2945	2945	2945	0
38	20230612	204500	91271845	2945	2945	2945	2945	0
39	20230612	204400	91271845	2945	2945	2945	2945	0
40	20230612	204300	91271845	2945	2945	2945	2945	0
41	20230612	204200	91271845	2945	2945	2945	2945	0
42	20230612	204100	91271845	2945	2945	2945	2945	0
43	20230612	204000	91271845	2945	2945	2945	2945	0
44	20230612	203900	91271845	2945	2945	2945	2945	0
45	20230612	203800	91271845	2945	2945	2945	2945	0
46	20230612	203700	91271845	2945	2945	2945	2945	0
47	20230612	203600	91271845	2945	2945	2945	2945	0
48	20230612	203500	91271845	2945	2945	2945	2945	0
49	20230612	203400	91271845	2945	2945	2945	2945	0
50	20230612	203300	91271845	2945	2945	2945	2945	0
51	20230612	203200	91271845	2945	2945	2945	2945	0
52	20230612	203100	91271845	2945	2945	2945	2945	0
53	20230612	203000	91271845	2945	2945	2945	2945	0
54	20230612	202900	91271845	2945	2945	2945	2945	0
55	20230612	202800	91271845	2945	2945	2945	2945	0
56	20230612	202700	91271845	2945	2945	2945	2945	0
57	20230612	202600	91271845	2945	2945	2945	2945	0
58	20230612	202500	91271845	2945	2945	2945	2945	0
59	20230612	202400	91271845	2945	2945	2945	2945	0
60	20230612	202300	91271845	2945	2945	2945	2945	0
61	20230612	202200	91271845	2945	2945	2945	2945	0
62	20230612	202100	91271845	2945	2945	2945	2945	621
63	20230612	202000	91271845	2945	2945	2945	2945	0
64	20230612	201900	91271845	2945	2945	2945	2945	0
65	20230612	201800	91271845	2945	2945	2945	2945	0
66	20230612	201700	91271845	2945	2945	2945	2945	0
67	20230612	201600	91271845	2945	2945	2945	2945	0
68	20230612	201500	91271845	2945	2945	2945	2945	0
69	20230612	201400	91271845	2945	2945	2945	2945	0
70	20230612	201300	91271845	2945	2945	2945	2945	0
71	20230612	201200	91271845	2945	2945	2945	2945	0
72	20230612	201100	91271845	2945	2945	2945	2945	0
73	20230612	201000	91271845	2945	2945	2945	2945	0
74	20230612	200900	91271845	2945	2945	2945	2945	0
75	20230612	200800	91271845	2945	2945	2945	2945	0
76	20230612	200700	91271845	2945	2945	2945	2945	0
77	20230612	200600	91271845	2945	2945	2945	2945	0
78	20230612	200500	91271845	2945	2945	2945	2945	0
79	20230612	200400	91271845	2945	2945	2945	2945	0
80	20230612	200300	91271845	2945	2945	2945	2945	0
81	20230612	200200	91271845	2945	2945	2945	2945	0
82	20230612	200100	91271845	2945	2945	2945	2945	0
83	20230612	200000	91271845	2945	2945	2945	2945	0
84	20230612	195900	91271845	2945	2945	2945	2945	0
85	20230612	195800	91271845	2945	2945	2945	2945	0
86	20230612	195700	91271845	2945	2945	2945	2945	0
87	20230612	195600	91271845	2945	2945	2945	2945	0
88	20230612	195500	91271845	2945	2945	2945	2945	0
89	20230612	195400	91271845	2945	2945	2945	2945	0
90	20230612	195300	91271845	2945	2945	2945	2945	0
91	20230612	195200	91271845	2945	2945	2945	2945	0
92	20230612	195100	91271845	2945	2945	2945	2945	621
93	20230612	195000	91271845	2945	2945	2945	2945	0
94	20230612	194900	91271845	2945	2945	2945	2945	0
95	20230612	194800	91271845	2945	2945	2945	2945	0
96	20230612	194700	91271845	2945	2945	2945	2945	0
97	20230612	194600	91271845	2945	2945	2945	2945	0
98	20230612	194500	91271845	2945	2945	2945	2945	0
99	20230612	194400	91271845	2945	2945	2945	2945	0
100	20230612	194300	91271845	2945	2945	2945	2945	0
101	20230612	194200	91271845	2945	2945	2945	2945	0
102	20230612	194100	91271845	2945	2945	2945	2945	0
103	20230612	194000	91271845	2945	2945	2945	2945	0
104	20230612	193900	91271845	2945	2945	2945	2945	0
105	20230612	193800	91271845	2945	2945	2945	2945	0
106	20230612	193700	91271845	2945	2945	2945	2945	0
107	20230612	193600	91271845	2945	2945	2945	2945	0
108	20230612	193500	91271845	2945	2945	2945	2945	0
109	20230612	193400	91271845	2945	2945	2945	2945	0
110	20230612	193300	91271845	2945	2945	2945	2945	0
111	20230612	193200	91271845	2945	2945	2945	2945	0
112	20230612	193100	91271845	2945	2945	2945	2945	0
113	20230612	193000	91271845	2945	2945	2945	2945	0
114	20230612	192900	91271845	2945	2945	2945	2945	0
115	20230612	192800	91271845	2945	2945	2945	2945	0
116	20230612	192700	91271845	2945	2945	2945	2945	0
117	20230612	192600	91271845	2945	2945	2945	2945	0
118	20230612	192500	91271845	2945	2945	2945	2945	0
119	20230612	192400	91271845	2945	2945	2945	2945	0
120	20230612	192300	91271845	2945	2945	2945	2945	0
121	20230612	192200	91271845	2945	2945	2945	2945	0
122	20230612	192100	91271845	2945	2945	2945	2945	621
123	20230612	192000	91271845	2945	2945	2945	2945	0
124	20230612	191900	91271845	2945	2945	2945	2945	0
125	20230612	191800	91271845	2945	2945	2945	2945	0
126	20230612	191700	91271845	2945	2945	2945	2945	0
127	20230612	191600	91271845	2945	2945	2945	2945	0
128	20230612	191500	91271845	2945	2945	2945	2945	0
129	20230612	191400	91271845	2945	2945	2945	2945	0
130	20230612	191300	91271845	2945	2945	2945	2945	0
131	20230612	191200	91271845	2945	2945	2945	2945	0
132	20230612	191100	91271845	2945	2945	2945	2945	0
133	20230612	191000	91271845	2945	2945	2945	2945	0
134	20230612	190900	91271845	2945	2945	2945	2945	0
135	20230612	190800	91271845	2945	2945	2945	2945	0
136	20230612	190700	91271845	2945	2945	2945	2945	0
137	20230612	190600	91271845	2945	2945	2945	2945	0
138	20230612	190500	91271845	2945	2945	2945	2945	0
139	20230612	190400	91271845	2945	2945	2945	2945	0
140	20230612	190300	91271845	2945	2945	2945	2945	0
141	20230612	190200	91271845	2945	2945	2945	2945	0
142	20230612	190100	91271845	2945	2945	2945	2945	0
143	20230612	190000	91271845	2945	2945	2945	2945	0
144	20230612	185900	91271845	2945	2945	2945	2945	0
145	20230612	185800	91271845	2945	2945	2945	2945	0
146	20230612	185700	91271845	2945	2945	2945	2945	0
147	20230612	185600	91271845	2945	2945	2945	2945	0
148	20230612	185500	91271845	2945	2945	2945	2945	0
149	20230612	185400	91271845	2945	2945	2945	2945	0
150	20230612	185300	91271845	2945	2945	2945	2945	0
151	20230612	185200	91271845	2945	2945	2945	2945	0
152	20230612	185100	91271845	2945	2945	2945	2945	621
153	20230612	185000	91271845	2945	2945	2945	2945	0
154	20230612	184900	91271845	2945	2945	2945	2945	0
155	20230612	184800	91271845	2945	2945	2945	2945	0
156	20230612	184700	91271845	2945	2945	2945	2945	0
157	20230612	184600	91271845	2945	2945	2945	2945	0
158	20230612	184500	91271845	2945	2945	2945	2945	0
159	20230612	184400	91271845	2945	2945	2945	2945	0
160	20230612	184300	91271845	2945	2945	2945	2945	0
161	20230612	184200	91271845	2945	2945	2945	2945	0
162	20230612	184100	91271845	2945	2945	2945	2945	0
163	20230612	184000	91271845	2945	2945	2945	2945	0
164	20230612	183900	91271845	2945	2945	2945	2945	0
165	20230612	183800	91271845	2945	2945	2945	2945	0
166	20230612	183700	91271845	2945	2945	2945	2945	0
167	20230612	183600	91271845	2945	2945	2945	2945	0
168	20230612	183500	91271845	2945	2945	2945	2945	0
169	20230612	183400	91271845	2945	2945	2945	2945	0
170	20230612	183300	91271845	2945	2945	2945	2945	0
171	20230612	183200	91271845	2945	2945	2945	2945	0
172	20230612	183100	91271845	2945	2945	2945	2945	0
173	20230612	183000	91271845	2945	2945	2945	2945	0
174	20230612	182900	91271845	2945	2945	2945	2945	0
175	20230612	182800	91271845	2945	2945	2945	2945	0
176	20230612	182700	91271845	2945	2945	2945	2945	0
177	20230612	182600	91271845	2945	2945	2945	2945	0
178	20230612	182500	91271845	2945	2945	2945	2945	0
179	20230612	182400	91271845	2945	2945	2945	2945	0
180	20230612	182300	91271845	2945	2945	2945	2945	0
181	20230612	182200	91271845	2945	2945	2945	2945	0
182	20230612	182100	91271845	2945	2945	2945	2945	621
183	20230612	182000	91271845	2945	2945	2945	2945	0
184	20230612	181900	91271845	2945	2945	2945	2945	0
185	20230612	181800	91271845	2945	2945	2945	2945	0
186	20230612	181700	91271845	2945	2945	2945	2945	0
187	20230612	181600	91271845	2945	2945	2945	2945	0
188	20230612	181500	91271845	2945	2945	2945	2945	0
189	20230612	181400	91271845	2945	2945	2945	2945	0
190	20230612	181300	91271845	2945	2945	2945	2945	0
191	20230612	181200	91271845	2945	2945	2945	2945	0
192	20230612	181100	91271845	2945	2945	2945	2945	0
193	20230612	181000	91271845	2945	2945	2945	2945	0
194	20230612	180900	91271845	2945	2945	2945	2945	0
195	20230612	180800	91271845	2945	2945	2945	2945	0
196	20230612	180700	91271845	2945	2945	2945	2945	0
197	20230612	180600	91271845	2945	2945	2945	2945	0
198	20230612	180500	91271845	2945	2945	2945	2945	0
199	20230612	180400	91271845	2945	2945	2945	2945	0
200	20230612	180300	91271845	2945	2945	2945	2945	0
201	20230612	180200	91271845	2945	2945	2945	2945	0
202	20230612	180100	91271845	2945	2945	2945	2945	0
203	20230612	180000	91271845	2945	2945	2945	2945	0
204	20230612	175900	91271845	2945	2945	2945	2945	0
205	20230612	175800	91271845	2945	2945	2945	2945	0
206	20230612	175700	91271845	2945	2945	2945	2945	0
207	20230612	175600	91271845	2945	2945	2945	2945	0
208	20230612	175500	91271845	2945	2945	2945	2945	0
209	20230612	175400	91271845	2945	2945	2945	2945	0
210	20230612	175300	91271845	2945	2945	2945	2945	0
211	20230612	175200	91271845	2945	2945	2945	2945	0
212	20230612	175100	91271845	2945	2945	2945	2945	621
213	20230612	175000	91271845	2945	2945	2945	2945	0
214	20230612	174900	91271845	2945	2945	2945	2945	0
215	20230612	174800	91271845	2945	2945	2945	2945	0
216	20230612	174700	91271845	2945	2945	2945	2945	0
217	20230612	174600	91271845	2945	2945	2945	2945	0
218	20230612	174500	91271845	2945	2945	2945	2945	0
219	20230612	174400	91271845	2945	2945	2945	2945	0
220	20230612	174300	91271845	2945	2945	2945	2945	0
221	20230612	174200	91271845	2945	2945	2945	2945	0
222	20230612	174100	91271845	2945	2945	2945	2945	0
223	20230612	174000	91271845	2945	2945	2945	2945	0
224	20230612	173900	91271845	2945	2945	2945	2945	0
225	20230612	173800	91271845	2945	2945	2945	2945	0
226	20230612	173700	91271845	2945	2945	2945	2945	0
227	20230612	173600	91271845	2945	2945	2945	2945	0
228	20230612	173500	91271845	2945	2945	2945	2945	0
229	20230612	173400	91271845	2945	2945	2945	2945	0
230	20230612	173300	91271845	2945	2945	2945	2945	0
231	20230612	173200	91271845	2945	2945	2945	2945	0
232	20230612	173100	91271845	2945	2945	2945	2945	0
233	20230612	173000	91271845	2945	2945	2945	2945	0
234	20230612	172900	91271845	2945	2945	2945	2945	0
235	20230612	172800	91271845	2945	2945	2945	2945	0
236	20230612	172700	91271845	2945	2945	2945	2945	0
237	20230612	172600	91271845	2945	2945	2945	2945	0
238	20230612	172500	91271845	2945	2945	2945	2945	0
239	20230612	172400	91271845	2945	2945	2945	2945	0
240	20230612	172300	91271845	2945	2945	2945	2945	0
241	20230612	172200	91271845	2945	2945	2945	2945	0
242	20230612	172100	91271845	2945	2945	2945	2945	621
243	20230612	172000	91271845	2945	2945	2945	2945	0
244	20230612	171900	91271845	2945	2945	2945	2945	0
245	20230612	171800	91271845	2945	2945	2945	2945	0
246	20230612	171700	91271845	2945	2945	2945	2945	0
247	20230612	171600	91271845	2945	2945	2945	2945	0
248	20230612	171500	91271845	2945	2945	2945	2945	0
249	20230612	171400	91271845	2945	2945	2945	2945	0
250	20230612	171300	91271845	2945	2945	2945	2945	0
251	20230612	171200	91271845	2945	2945	2945	2945	0
252	20230612	171100	91271845	2945	2945	2945	2945	0
253	20230612	171000	91271845	2945	2945	2945	2945	0
254	20230612	170900	91271845	2945	2945	2945	2945	0
255	20230612	170800	91271845	2945	2945	2945	2945	0
256	20230612	170700	91271845	2945	2945	2945	2945	0
257	20230612	170600	91271845	2945	2945	2945	2945	0
258	20230612	170500	91271845	2945	2945	2945	2945	0
259	20230612	170400	91271845	2945	2945	2945	2945	0
260	20230612	170300	91271845	2945	2945	2945	2945	0
261	20230612	170200	91271845	2945	2945	2945	2945	0
262	20230612	170100	91271845	2945	2945	2945	2945	0
263	20230612	170000	91271845	2945	2945	2945	2945	0
264	20230612	165900	91271845	2945	2945	2945	2945	0
265	20230612	165800	91271845	2945	2945	2945	2945	0
266	20230612	165700	91271845	2945	2945	2945	2945	0
267	20230612	165600	91271845	2945	2945	2945	2945	0
268	20230612	165500	91271845	2945	2945	2945	2945	0
269	20230612	165400	91271845	2945	2945	2945	2945	0
270	20230612	165300	91271845	2945	2945	2945	2945	0
271	20230612	165200	91271845	2945	2945	2945	2945	0
272	20230612	165100	91271845	2945	2945	2945	2945	621
273	20230612	165000	91271845	2945	2945	2945	2945	0
274	20230612	164900	91271845	2945	2945	2945	2945	0
275	20230612	164800	91271845	2945	2945	2945	2945	0
276	20230612	164700	91271845	2945	2945	2945	2945	0
277	20230612	164600	91271845	2945	2945	2945	2945	0
278	20230612	164500	91271845	2945	2945	2945	2945	0
279	20230612	164400	91271845	2945	2945	2945	2945	0
280	20230612	164300	91271845	2945	2945	2945	2945	0
281	20230612	164200	91271845	2945	2945	2945	2945	0
282	20230612	164100	91271845	2945	2945	2945	2945	0
283	20230612	164000	91271845	2945	2945	2945	2945	0
284	20230612	163900	91271845	2945	2945	2945	2945	0
285	20230612	163800	91271845	2945	2945	2945	2945	0
286	20230612	163700	91271845	2945	2945	2945	2945	0
287	20230612	163600	91271845	2945	2945	2945	2945	0
288	20230612	163500	91271845	2945	2945	2945	2945	0
289	20230612	163400	91271845	2945	2945	2945	2945	0
290	20230612	163300	91271845	2945	2945	2945	2945	0
291	20230612	163200	91271845	2945	2945	2945	2945	0
292	20230612	163100	91271845	2945	2945	2945	2945	0
293	20230612	163000	91271845	2945	2945	2945	2945	0
294	20230612	162900	91271845	2945	2945	2945	2945	0
295	20230612	162800	91271845	2945	2945	2945	2945	0
296	20230612	162700	91271845	2945	2945	2945	2945	0
297	20230612	162600	91271845	2945	2945	2945	2945	0
298	20230612	162500	91271845	2945	2945	2945	2945	0
299	20230612	162400	91271845	2945	2945	2945	2945	0
300	20230612	162300	91271845	2945	2945	2945	2945	0
301	20230612	162200	91271845	2945	2945	2945	2945	0
302	20230612	162100	91271845	2945	2945	2945	2945	621
303	20230612	162000	91271845	2945	2945	2945	2945	0
304	20230612	161900	91271845	2945	2945	2945	2945	0
305	20230612	161800	91271845	2945	2945	2945	2945	0
306	20230612	161700	91271845	2945	2945	2945	2945	0
307	20230612	161600	91271845	2945	2945	2945	2945	0
308	20230612	161500	91271845	2945	2945	2945	2945	0
309	20230612	161400	91271845	2945	2945	2945	2945	0
310	20230612	161300	91271845	2945	2945	2945	2945	0
311	20230612	161200	91271845	2945	2945	2945	2945	0
312	20230612	161100	91271845	2945	2945	2945	2945	0
313	20230612	161000	91271845	2945	2945	2945	2945	0
314	20230612	160900	91271845	2945	2945	2945	2945	0
315	20230612	160800	91271845	2945	2945	2945	2945	0
316	20230612	160700	91271845	2945	2945	2945	2945	0
317	20230612	160600	91271845	2945	2945	2945	2945	0
318	20230612	160500	91271845	2945	2945	2945	2945	0
319	20230612	160400	91271845	2945	2945	2945	2945	0
320	20230612	160300	91271845	2945	2945	2945	2945	0
321	20230612	160200	91271845	2945	2945	2945	2945	0
322	20230612	160100	91271845	2945	2945	2945	2945	0
323	20230612	160000	91271845	2945	2945	2945	2945	0
324	20230612	155900	91271845	2945	2945	2945	2945	0
325	20230612	155800	91271845	2945	2945	2945	2945	0
326	20230612	155700	91271845	2945	2945	2945	2945	0
327	20230612	155600	91271845	2945	2945	2945	2945	0
328	20230612	155500	91271845	2945	2945	2945	2945	0
329	20230612	155400	91271845	2945	2945	2945	2945	0
330	20230612	155300	91271845	2945	2945	2945	2945	0
331	20230612	155200	91271845	2945	2945	2945	2945	0
332	20230612	155100	91271845	2945	2945	2945	2945	621
333	20230612	155000	91271845	2945	2945	2945	2945	0
334	20230612	154900	91271845	2945	2945	2945	2945	0
335	20230612	154800	91271845	2945	2945	2945	2945	0
336	20230612	154700	91271845	2945	2945	2945	2945	0
337	20230612	154600	91271845	2945	2945	2945	2945	0
338	20230612	154500	91271845	2945	2945	2945	2945	0
339	20230612	154400	91271845	2945	2945	2945	2945	0
340	20230612	154300	91271845	2945	2945	2945	2945	0
341	20230612	154200	91271845	2945	2945	2945	2945	0
342	20230612	154100	91271845	2945	2945	2945	2945	0
343	20230612	154000	91271845	2945	2945	2945	2945	0
344	20230612	153900	91271845	2945	2945	2945	2945	0
345	20230612	153800	91271845	2945	2945	2945	2945	0
346	20230612	153700	91271845	2945	2945	2945	2945	0
347	20230612	153600	91271845	2945	2945	2945	2945	0
348	20230612	153500	91271845	2945	2945	2945	2945	0
349	20230612	153400	91271845	2945	2945	2945	2945	0
350	20230612	153300	91271845	2945	2945	2945	2945	0
351	20230612	153200	91271845	2945	2945	2945	2945	0
352	20230612	153100	91271845	2945	2945	2945	2945	0
353	20230612	153000	91271845	2945	2945	2945	2945	621
354	20230612	152900	89443000	2945	2945	2945	2945	0
355	20230612	152800	89443000	2945	2945	2945	2945	0
356	20230612	152700	89443000	2945	2945	2945	2945	0
357	20230612	152600	89443000	2945	2945	2945	2945	0
358	20230612	152500	89443000	2945	2945	2945	2945	0
359	20230612	152400	89443000	2945	2945	2945	2945	0
360	20230612	152300	89443000	2945	2945	2945	2945	0
361	20230612	152200	89443000	2945	2945	2945	2945	0
362	20230612	152100	89443000	2945	2945	2945	2945	0
363	20230612	152000	89443000	2945	2945	2945	2945	0
364	20230612	151900	89443000	2945	2945	2945	2945	0
365	20230612	151800	89443000	2945	2945	2945	2945	1
366	20230612	151700	89440055	2930	2930	2930	2930	0
367	20230612	151600	89440055	2930	2935	2945	2930	3315
368	20230612	151500	79726870	2945	2945	2945	2945	0
369	20230612	151400	79726870	2945	2945	2945	2945	0
370	20230612	151300	79726870	2945	2945	2945	2945	0
371	20230612	151200	79726870	2945	2945	2945	2945	0
372	20230612	151100	79726870	2945	2945	2945	2945	10
373	20230612	151000	79697420	2945	2945	2945	2945	1
374	20230612	150900	79694475	2935	2935	2935	2935	0
375	20230612	150800	79694475	2935	2935	2945	2935	5045
376	20230612	150700	64868485	2935	2935	2935	2935	0
377	20230612	150600	64868485	2935	2935	2935	2935	0
378	20230612	150500	64868485	2935	2935	2935	2935	0
379	20230612	150400	64868485	2935	2935	2935	2935	0
380	20230612	150300	64868485	2935	2935	2935	2935	0
381	20230612	150200	64868485	2935	2935	2935	2935	2
382	20230612	150100	64862615	2935	2935	2935	2935	7
383	20230612	150000	64842070	2935	2935	2935	2935	0
384	20230612	145900	64842070	2935	2935	2935	2935	0
385	20230612	145800	64842070	2935	2935	2935	2935	11
386	20230612	145700	64809785	2935	2935	2935	2935	0
387	20230612	145600	64809785	2935	2935	2935	2935	121
388	20230612	145500	64454650	2935	2935	2935	2935	1
389	20230612	145400	64451715	2935	2935	2935	2935	0
390	20230612	145300	64451715	2935	2935	2935	2935	0
391	20230612	145200	64451715	2935	2935	2935	2935	50
392	20230612	145100	64304965	2935	2935	2935	2935	0
393	20230612	145000	64304965	2935	2935	2935	2935	165
394	20230612	144900	63820690	2935	2930	2935	2930	3354
395	20230612	144800	53976935	2930	2930	2930	2930	0
396	20230612	144700	53976935	2930	2930	2930	2930	0
397	20230612	144600	53976935	2930	2930	2930	2930	0
398	20230612	144500	53976935	2930	2930	2930	2930	0
399	20230612	144400	53976935	2930	2930	2930	2930	40
400	20230612	144300	53859735	2930	2930	2930	2930	100
401	20230612	144200	53566735	2930	2930	2930	2930	0
402	20230612	144100	53566735	2930	2930	2930	2930	24
403	20230612	144000	53496415	2935	2935	2935	2935	0
404	20230612	143900	53496415	2935	2935	2935	2935	1
405	20230612	143800	53493480	2935	2935	2935	2935	0
406	20230612	143700	53493480	2935	2935	2935	2935	0
407	20230612	143600	53493480	2935	2935	2935	2935	0
408	20230612	143500	53493480	2935	2935	2935	2935	50
409	20230612	143400	53346730	2935	2935	2935	2935	0
410	20230612	143300	53346730	2935	2935	2935	2935	0
411	20230612	143200	53346730	2935	2935	2935	2935	0
412	20230612	143100	53346730	2935	2935	2935	2935	0
413	20230612	143000	53346730	2935	2935	2935	2935	0
414	20230612	142900	53346730	2935	2935	2935	2935	24
415	20230612	142800	53276290	2935	2935	2935	2935	0
416	20230612	142700	53276290	2935	2935	2935	2935	0
417	20230612	142600	53276290	2935	2935	2935	2935	0
418	20230612	142500	53276290	2935	2935	2935	2935	0
419	20230612	142400	53276290	2935	2935	2935	2935	0
420	20230612	142300	53276290	2935	2935	2935	2935	0
421	20230612	142200	53276290	2935	2935	2935	2935	20
422	20230612	142100	53217590	2925	2930	2930	2925	1000
423	20230612	142000	50292080	2930	2930	2930	2930	100
424	20230612	141900	49999080	2935	2935	2935	2935	0
425	20230612	141800	49999080	2935	2935	2935	2935	10
426	20230612	141700	49969730	2935	2935	2935	2935	0
427	20230612	141600	49969730	2935	2935	2935	2935	1
428	20230612	141500	49966795	2930	2930	2930	2930	0
429	20230612	141400	49966795	2930	2930	2930	2930	0
430	20230612	141300	49966795	2930	2930	2930	2930	0
431	20230612	141200	49966795	2930	2930	2930	2930	0
432	20230612	141100	49966795	2930	2930	2930	2930	0
433	20230612	141000	49966795	2930	2930	2930	2930	0
434	20230612	140900	49966795	2930	2930	2930	2930	0
435	20230612	140800	49966795	2930	2930	2930	2930	0
436	20230612	140700	49966795	2930	2930	2930	2930	0
437	20230612	140600	49966795	2930	2930	2930	2930	0
438	20230612	140500	49966795	2930	2930	2930	2930	0
439	20230612	140400	49966795	2930	2930	2930	2930	0
440	20230612	140300	49966795	2930	2930	2930	2930	0
441	20230612	140200	49966795	2930	2930	2930	2930	80
442	20230612	140100	49732395	2930	2930	2930	2930	0
443	20230612	140000	49732395	2930	2930	2930	2930	0
444	20230612	135900	49732395	2930	2930	2930	2930	10
445	20230612	135800	49703095	2925	2925	2925	2925	0
446	20230612	135700	49703095	2925	2925	2925	2925	0
447	20230612	135600	49703095	2925	2925	2925	2925	0
448	20230612	135500	49703095	2925	2925	2925	2925	0
449	20230612	135400	49703095	2925	2925	2925	2925	0
450	20230612	135300	49703095	2925	2925	2925	2925	0
451	20230612	135200	49703095	2925	2925	2925	2925	0
452	20230612	135100	49703095	2925	2925	2925	2925	0
453	20230612	135000	49703095	2925	2925	2925	2925	0
454	20230612	134900	49703095	2925	2930	2930	2925	1000
455	20230612	134800	46778010	2930	2930	2930	2930	400
456	20230612	134700	45606010	2930	2930	2930	2930	0
457	20230612	134600	45606010	2930	2930	2930	2930	0
458	20230612	134500	45606010	2930	2930	2930	2930	0
459	20230612	134400	45606010	2930	2930	2930	2930	24
460	20230612	134300	45535690	2930	2930	2930	2930	50
461	20230612	134200	45389190	2930	2930	2930	2930	0
462	20230612	134100	45389190	2930	2930	2930	2930	0
463	20230612	134000	45389190	2930	2930	2930	2930	0
464	20230612	133900	45389190	2930	2930	2930	2930	743
465	20230612	133800	43212200	2930	2930	2930	2930	0
466	20230612	133700	43212200	2930	2930	2930	2930	20
467	20230612	133600	43153600	2935	2935	2935	2935	0
468	20230612	133500	43153600	2935	2935	2935	2935	0
469	20230612	133400	43153600	2935	2935	2935	2935	46
470	20230612	133300	43018590	2935	2935	2935	2935	127
471	20230612	133200	42645845	2935	2935	2935	2935	0
472	20230612	133100	42645845	2935	2935	2935	2935	0
473	20230612	133000	42645845	2935	2935	2935	2935	0
474	20230612	132900	42645845	2935	2935	2935	2935	0
475	20230612	132800	42645845	2935	2935	2935	2935	0
476	20230612	132700	42645845	2935	2935	2935	2935	0
477	20230612	132600	42645845	2935	2935	2935	2935	0
478	20230612	132500	42645845	2935	2935	2935	2935	48
479	20230612	132400	42504965	2935	2935	2935	2935	0
480	20230612	132300	42504965	2935	2935	2935	2935	0
481	20230612	132200	42504965	2935	2935	2935	2935	0
482	20230612	132100	42504965	2935	2935	2935	2935	0
483	20230612	132000	42504965	2935	2935	2935	2935	0
484	20230612	131900	42504965	2935	2935	2935	2935	0
485	20230612	131800	42504965	2935	2935	2935	2935	1
486	20230612	131700	42502030	2935	2935	2935	2935	0
487	20230612	131600	42502030	2935	2935	2935	2935	0
488	20230612	131500	42502030	2935	2935	2935	2935	0
489	20230612	131400	42502030	2935	2935	2935	2935	300
490	20230612	131300	41621530	2935	2935	2935	2935	100
491	20230612	131200	41328030	2935	2935	2935	2935	20
492	20230612	131100	41269330	2935	2935	2935	2935	0
493	20230612	131000	41269330	2935	2935	2935	2935	0
494	20230612	130900	41269330	2935	2935	2935	2935	20
495	20230612	130800	41210630	2935	2935	2935	2935	0
496	20230612	130700	41210630	2935	2935	2935	2935	0
497	20230612	130600	41210630	2935	2935	2935	2935	1
498	20230612	130500	41207695	2935	2935	2935	2935	0
499	20230612	130400	41207695	2935	2935	2935	2935	5
500	20230612	130300	41193020	2935	2935	2935	2935	30
501	20230612	130200	41104970	2935	2935	2935	2935	0
502	20230612	130100	41104970	2935	2935	2935	2935	0
503	20230612	130000	41104970	2935	2935	2935	2935	0
504	20230612	125900	41104970	2935	2935	2935	2935	80
505	20230612	125800	40870170	2935	2935	2935	2935	0
506	20230612	125700	40870170	2935	2935	2935	2935	0
507	20230612	125600	40870170	2935	2935	2935	2935	0
508	20230612	125500	40870170	2935	2935	2935	2935	2
509	20230612	125400	40864300	2935	2935	2935	2935	0
510	20230612	125300	40864300	2935	2935	2935	2935	5
511	20230612	125200	40849625	2935	2935	2935	2935	4
512	20230612	125100	40837885	2935	2935	2935	2935	0
513	20230612	125000	40837885	2935	2935	2935	2935	1
514	20230612	124900	40834950	2930	2930	2930	2930	0
515	20230612	124800	40834950	2930	2930	2930	2930	6
516	20230612	124700	40817370	2930	2930	2930	2930	4
517	20230612	124600	40805650	2930	2930	2930	2930	10
518	20230612	124500	40776350	2935	2935	2935	2935	1
519	20230612	124400	40773415	2930	2930	2930	2930	0
520	20230612	124300	40773415	2930	2930	2930	2930	50
521	20230612	124200	40626915	2935	2935	2935	2935	0
522	20230612	124100	40626915	2935	2935	2935	2935	0
523	20230612	124000	40626915	2935	2935	2935	2935	0
524	20230612	123900	40626915	2935	2935	2935	2935	0
525	20230612	123800	40626915	2935	2935	2935	2935	0
526	20230612	123700	40626915	2935	2935	2935	2935	0
527	20230612	123600	40626915	2935	2935	2935	2935	95
528	20230612	123500	40348090	2940	2940	2940	2940	0
529	20230612	123400	40348090	2940	2940	2940	2940	0
530	20230612	123300	40348090	2940	2940	2940	2940	1
531	20230612	123200	40345150	2935	2935	2935	2935	0
532	20230612	123100	40345150	2935	2935	2935	2935	0
533	20230612	123000	40345150	2935	2935	2935	2935	0
534	20230612	122900	40345150	2935	2935	2935	2935	0
535	20230612	122800	40345150	2935	2935	2935	2935	0
536	20230612	122700	40345150	2935	2935	2935	2935	0
537	20230612	122600	40345150	2935	2935	2935	2935	30
538	20230612	122500	40257100	2935	2935	2935	2935	0
539	20230612	122400	40257100	2935	2935	2935	2935	0
540	20230612	122300	40257100	2935	2935	2935	2935	0
541	20230612	122200	40257100	2935	2935	2935	2935	0
542	20230612	122100	40257100	2935	2935	2935	2935	0
543	20230612	122000	40257100	2935	2935	2935	2935	0
544	20230612	121900	40257100	2935	2935	2935	2935	0
545	20230612	121800	40257100	2935	2935	2935	2935	0
546	20230612	121700	40257100	2935	2935	2935	2935	190
547	20230612	121600	39699450	2935	2935	2935	2935	3
548	20230612	121500	39690645	2935	2935	2935	2935	0
549	20230612	121400	39690645	2935	2935	2935	2935	3
550	20230612	121300	39681840	2940	2940	2940	2940	0
551	20230612	121200	39681840	2940	2940	2940	2940	0
552	20230612	121100	39681840	2940	2940	2940	2940	0
553	20230612	121000	39681840	2940	2940	2940	2940	3
554	20230612	120900	39673020	2940	2940	2940	2940	11
555	20230612	120800	39640680	2940	2940	2940	2940	296
556	20230612	120700	38770440	2935	2935	2935	2935	74
557	20230612	120600	38553250	2930	2930	2930	2930	12
558	20230612	120500	38518090	2935	2935	2935	2935	31
559	20230612	120400	38427105	2935	2935	2935	2935	0
560	20230612	120300	38427105	2935	2935	2935	2935	0
561	20230612	120200	38427105	2935	2935	2935	2935	0
562	20230612	120100	38427105	2935	2935	2935	2935	0
563	20230612	120000	38427105	2935	2935	2935	2935	10
564	20230612	115900	38397755	2925	2925	2925	2925	0
565	20230612	115800	38397755	2925	2925	2925	2925	0
566	20230612	115700	38397755	2925	2925	2925	2925	0
567	20230612	115600	38397755	2925	2925	2925	2925	0
568	20230612	115500	38397755	2925	2925	2925	2925	0
569	20230612	115400	38397755	2925	2930	2930	2925	600
570	20230612	115300	36642645	2935	2935	2935	2935	21
571	20230612	115200	36581010	2935	2935	2935	2935	0
572	20230612	115100	36581010	2935	2935	2935	2935	0
573	20230612	115000	36581010	2935	2935	2935	2935	0
574	20230612	114900	36581010	2935	2935	2935	2935	0
575	20230612	114800	36581010	2935	2935	2935	2935	0
576	20230612	114700	36581010	2935	2935	2935	2935	0
577	20230612	114600	36581010	2935	2935	2935	2935	0
578	20230612	114500	36581010	2935	2935	2935	2935	0
579	20230612	114400	36581010	2935	2935	2935	2935	6
580	20230612	114300	36563400	2935	2935	2935	2935	14
581	20230612	114200	36522310	2940	2940	2940	2940	0
582	20230612	114100	36522310	2940	2940	2940	2940	64
583	20230612	114000	36334150	2940	2940	2940	2940	27
584	20230612	113900	36254770	2940	2940	2940	2940	0
585	20230612	113800	36254770	2940	2940	2940	2940	0
586	20230612	113700	36254770	2940	2940	2940	2940	11
587	20230612	113600	36222430	2940	2940	2940	2940	0
588	20230612	113500	36222430	2940	2940	2940	2940	0
589	20230612	113400	36222430	2940	2940	2940	2940	3
590	20230612	113300	36213610	2940	2940	2940	2940	0
591	20230612	113200	36213610	2940	2940	2940	2940	0
592	20230612	113100	36213610	2940	2940	2940	2940	30
593	20230612	113000	36125410	2945	2945	2945	2945	0
594	20230612	112900	36125410	2945	2945	2945	2945	1
595	20230612	112800	36122465	2945	2945	2945	2945	0
596	20230612	112700	36122465	2945	2945	2945	2945	0
597	20230612	112600	36122465	2945	2945	2945	2945	0
598	20230612	112500	36122465	2945	2945	2945	2945	2
599	20230612	112400	36116575	2945	2945	2945	2945	0
600	20230612	112300	36116575	2945	2945	2945	2945	100
601	20230612	112200	35822075	2945	2945	2945	2945	0
602	20230612	112100	35822075	2945	2945	2945	2945	20
603	20230612	112000	35763175	2945	2945	2945	2945	0
604	20230612	111900	35763175	2945	2945	2945	2945	0
605	20230612	111800	35763175	2945	2945	2945	2945	50
606	20230612	111700	35615925	2945	2945	2945	2945	0
607	20230612	111600	35615925	2945	2945	2945	2945	0
608	20230612	111500	35615925	2945	2945	2945	2945	0
609	20230612	111400	35615925	2945	2945	2945	2945	0
610	20230612	111300	35615925	2945	2945	2945	2945	0
611	20230612	111200	35615925	2945	2945	2945	2945	10
612	20230612	111100	35586475	2925	2945	2945	2925	2920
613	20230612	111000	27024055	2950	2950	2950	2950	0
614	20230612	110900	27024055	2950	2950	2950	2950	0
615	20230612	110800	27024055	2950	2950	2950	2950	1
616	20230612	110700	27021105	2945	2950	2950	2945	350
617	20230612	110600	25988855	2950	2950	2950	2950	100
618	20230612	110500	25693855	2950	2950	2950	2950	0
619	20230612	110400	25693855	2950	2950	2950	2950	0
620	20230612	110300	25693855	2950	2950	2950	2950	0
621	20230612	110200	25693855	2950	2950	2950	2950	0
622	20230612	110100	25693855	2950	2950	2950	2950	0
623	20230612	110000	25693855	2950	2950	2950	2950	0
624	20230612	105900	25693855	2950	2950	2950	2950	0
625	20230612	105800	25693855	2950	2950	2950	2950	0
626	20230612	105700	25693855	2950	2950	2950	2950	0
627	20230612	105600	25693855	2950	2950	2950	2950	50
628	20230612	105500	25546355	2945	2945	2945	2945	1
629	20230612	105400	25543410	2955	2955	2955	2955	0
630	20230612	105300	25543410	2955	2955	2955	2955	0
631	20230612	105200	25543410	2955	2955	2955	2955	0
632	20230612	105100	25543410	2955	2955	2955	2955	0
633	20230612	105000	25543410	2955	2955	2955	2955	0
634	20230612	104900	25543410	2955	2955	2955	2955	0
635	20230612	104800	25543410	2955	2955	2955	2955	0
636	20230612	104700	25543410	2955	2955	2955	2955	1
637	20230612	104600	25540455	2955	2955	2955	2955	0
638	20230612	104500	25540455	2955	2955	2955	2955	0
639	20230612	104400	25540455	2955	2950	2955	2950	14
640	20230612	104300	25499150	2950	2950	2950	2950	1
641	20230612	104200	25496200	2950	2950	2950	2950	85
642	20230612	104100	25245450	2945	2945	2945	2945	1
643	20230612	104000	25242505	2945	2945	2945	2945	0
644	20230612	103900	25242505	2945	2945	2945	2945	0
645	20230612	103800	25242505	2945	2945	2945	2945	0
646	20230612	103700	25242505	2945	2945	2945	2945	0
647	20230612	103600	25242505	2945	2945	2945	2945	0
648	20230612	103500	25242505	2945	2945	2945	2945	0
649	20230612	103400	25242505	2945	2945	2945	2945	29
650	20230612	103300	25157100	2945	2945	2945	2945	20
651	20230612	103200	25098200	2945	2945	2945	2945	35
652	20230612	103100	24995125	2945	2945	2945	2945	954
653	20230612	103000	22185595	2950	2950	2950	2950	0
654	20230612	102900	22185595	2950	2950	2950	2950	0
655	20230612	102800	22185595	2950	2950	2950	2950	858
656	20230612	102700	19654495	2955	2955	2955	2955	0
657	20230612	102600	19654495	2955	2955	2955	2955	0
658	20230612	102500	19654495	2955	2955	2955	2955	0
659	20230612	102400	19654495	2955	2955	2955	2955	288
660	20230612	102300	18803455	2955	2955	2955	2955	0
661	20230612	102200	18803455	2955	2955	2955	2955	0
662	20230612	102100	18803455	2955	2955	2955	2955	0
663	20230612	102000	18803455	2955	2955	2955	2955	0
664	20230612	101900	18803455	2955	2955	2955	2955	0
665	20230612	101800	18803455	2955	2955	2955	2955	0
666	20230612	101700	18803455	2955	2955	2955	2955	0
667	20230612	101600	18803455	2955	2955	2955	2955	0
668	20230612	101500	18803455	2955	2955	2955	2955	0
669	20230612	101400	18803455	2955	2955	2955	2955	0
670	20230612	101300	18803455	2955	2955	2955	2955	0
671	20230612	101200	18803455	2955	2955	2955	2955	16
672	20230612	101100	18756175	2950	2950	2950	2950	0
673	20230612	101000	18756175	2950	2950	2950	2950	0
674	20230612	100900	18756175	2950	2950	2950	2950	0
675	20230612	100800	18756175	2950	2950	2950	2950	0
676	20230612	100700	18756175	2950	2950	2950	2950	0
677	20230612	100600	18756175	2950	2950	2950	2950	0
678	20230612	100500	18756175	2950	2950	2950	2950	0
679	20230612	100400	18756175	2950	2950	2950	2950	500
680	20230612	100300	17281175	2955	2955	2955	2955	0
681	20230612	100200	17281175	2955	2955	2955	2955	0
682	20230612	100100	17281175	2955	2955	2955	2955	307
683	20230612	100000	16373990	2955	2955	2955	2955	401
684	20230612	095900	15189035	2955	2955	2955	2955	0
685	20230612	095800	15189035	2955	2955	2955	2955	0
686	20230612	095700	15189035	2955	2955	2955	2955	0
687	20230612	095600	15189035	2955	2960	2960	2955	348
688	20230612	095500	14159605	2960	2960	2960	2960	0
689	20230612	095400	14159605	2960	2960	2960	2960	0
690	20230612	095300	14159605	2960	2960	2960	2960	10
691	20230612	095200	14130005	2955	2955	2955	2955	0
692	20230612	095100	14130005	2955	2955	2955	2955	0
693	20230612	095000	14130005	2955	2955	2955	2955	1
694	20230612	094900	14127050	2955	2955	2955	2955	111
695	20230612	094800	13799045	2960	2960	2960	2960	0
696	20230612	094700	13799045	2960	2960	2960	2960	0
697	20230612	094600	13799045	2960	2960	2960	2960	219
698	20230612	094500	13150805	2960	2960	2960	2960	0
699	20230612	094400	13150805	2960	2960	2960	2960	0
700	20230612	094300	13150805	2960	2960	2960	2960	0
701	20230612	094200	13150805	2960	2960	2960	2960	0
702	20230612	094100	13150805	2960	2960	2960	2960	1
703	20230612	094000	13147845	2960	2960	2960	2960	0
704	20230612	093900	13147845	2960	2960	2960	2960	0
705	20230612	093800	13147845	2960	2960	2960	2960	88
706	20230612	093700	12887365	2950	2950	2950	2950	0
707	20230612	093600	12887365	2950	2950	2950	2950	0
708	20230612	093500	12887365	2950	2960	2960	2950	2
709	20230612	093400	12881455	2955	2955	2955	2955	21
710	20230612	093300	12819400	2955	2955	2955	2955	1
711	20230612	093200	12816445	2955	2955	2955	2955	0
712	20230612	093100	12816445	2955	2950	2955	2950	204
713	20230612	093000	12214630	2950	2950	2950	2950	50
714	20230612	092900	12067130	2950	2950	2950	2950	0
715	20230612	092800	12067130	2950	2950	2950	2950	6
716	20230612	092700	12049430	2950	2950	2950	2950	0
717	20230612	092600	12049430	2950	2950	2950	2950	222
718	20230612	092500	11394530	2950	2950	2950	2950	1
719	20230612	092400	11391580	2950	2950	2950	2950	0
720	20230612	092300	11391580	2950	2950	2950	2950	20
721	20230612	092200	11332580	2950	2955	2955	2950	1185
722	20230612	092100	7835910	2955	2955	2955	2955	0
723	20230612	092000	7835910	2955	2955	2955	2955	1
724	20230612	091900	7832955	2955	2955	2955	2955	1
725	20230612	091800	7830000	2955	2955	2955	2955	1
726	20230612	091700	7827045	2955	2955	2955	2955	0
727	20230612	091600	7827045	2955	2955	2955	2955	27
728	20230612	091500	7747260	2965	2965	2965	2965	33
729	20230612	091400	7649415	2965	2965	2965	2965	0
730	20230612	091300	7649415	2965	2965	2965	2965	5
731	20230612	091200	7634590	2965	2965	2965	2965	100
732	20230612	091100	7338090	2965	2970	2970	2965	77
733	20230612	091000	7109710	2965	2965	2965	2965	1
734	20230612	090900	7106745	2965	2965	2965	2965	601
735	20230612	090800	5324780	2965	2965	2965	2965	0
736	20230612	090700	5324780	2965	2965	2965	2965	50
737	20230612	090600	5176530	2950	2960	2960	2950	67
738	20230612	090500	4978820	2970	2970	2970	2970	0
739	20230612	090400	4978820	2970	2975	2975	2970	46
740	20230612	090300	4842150	2970	2970	2970	2970	19
741	20230612	090200	4785720	2970	2970	2970	2970	0
742	20230612	090100	4785720	2970	2970	2970	2970	25
743	20230612	090000	4711470	2965	2985	2985	2965	1580