KissMeData/036710/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193300	194140315	2970	2970	2970	2970	972
3	20230613	193200	194140315	2970	2970	2970	2970	0
4	20230613	193100	194140315	2970	2970	2970	2970	0
5	20230613	193000	194140315	2970	2970	2970	2970	0
6	20230613	192900	194140315	2970	2970	2970	2970	0
7	20230613	192800	194140315	2970	2970	2970	2970	0
8	20230613	192700	194140315	2970	2970	2970	2970	0
9	20230613	192600	194140315	2970	2970	2970	2970	0
10	20230613	192500	194140315	2970	2970	2970	2970	0
11	20230613	192400	194140315	2970	2970	2970	2970	0
12	20230613	192300	194140315	2970	2970	2970	2970	0
13	20230613	192200	194140315	2970	2970	2970	2970	0
14	20230613	192100	194140315	2970	2970	2970	2970	0
15	20230613	192000	194140315	2970	2970	2970	2970	0
16	20230613	191900	194140315	2970	2970	2970	2970	0
17	20230613	191800	194140315	2970	2970	2970	2970	0
18	20230613	191700	194140315	2970	2970	2970	2970	0
19	20230613	191600	194140315	2970	2970	2970	2970	0
20	20230613	191500	194140315	2970	2970	2970	2970	0
21	20230613	191400	194140315	2970	2970	2970	2970	0
22	20230613	191300	194140315	2970	2970	2970	2970	0
23	20230613	191200	194140315	2970	2970	2970	2970	0
24	20230613	191100	194140315	2970	2970	2970	2970	0
25	20230613	191000	194140315	2970	2970	2970	2970	0
26	20230613	190900	194140315	2970	2970	2970	2970	0
27	20230613	190800	194140315	2970	2970	2970	2970	0
28	20230613	190700	194140315	2970	2970	2970	2970	0
29	20230613	190600	194140315	2970	2970	2970	2970	0
30	20230613	190500	194140315	2970	2970	2970	2970	0
31	20230613	190400	194140315	2970	2970	2970	2970	0
32	20230613	190300	194140315	2970	2970	2970	2970	972
33	20230613	190200	194140315	2970	2970	2970	2970	0
34	20230613	190100	194140315	2970	2970	2970	2970	0
35	20230613	190000	194140315	2970	2970	2970	2970	0
36	20230613	185900	194140315	2970	2970	2970	2970	0
37	20230613	185800	194140315	2970	2970	2970	2970	0
38	20230613	185700	194140315	2970	2970	2970	2970	0
39	20230613	185600	194140315	2970	2970	2970	2970	0
40	20230613	185500	194140315	2970	2970	2970	2970	0
41	20230613	185400	194140315	2970	2970	2970	2970	0
42	20230613	185300	194140315	2970	2970	2970	2970	0
43	20230613	185200	194140315	2970	2970	2970	2970	0
44	20230613	185100	194140315	2970	2970	2970	2970	0
45	20230613	185000	194140315	2970	2970	2970	2970	0
46	20230613	184900	194140315	2970	2970	2970	2970	0
47	20230613	184800	194140315	2970	2970	2970	2970	0
48	20230613	184700	194140315	2970	2970	2970	2970	0
49	20230613	184600	194140315	2970	2970	2970	2970	0
50	20230613	184500	194140315	2970	2970	2970	2970	0
51	20230613	184400	194140315	2970	2970	2970	2970	0
52	20230613	184300	194140315	2970	2970	2970	2970	0
53	20230613	184200	194140315	2970	2970	2970	2970	0
54	20230613	184100	194140315	2970	2970	2970	2970	0
55	20230613	184000	194140315	2970	2970	2970	2970	0
56	20230613	183900	194140315	2970	2970	2970	2970	0
57	20230613	183800	194140315	2970	2970	2970	2970	0
58	20230613	183700	194140315	2970	2970	2970	2970	0
59	20230613	183600	194140315	2970	2970	2970	2970	0
60	20230613	183500	194140315	2970	2970	2970	2970	0
61	20230613	183400	194140315	2970	2970	2970	2970	0
62	20230613	183300	194140315	2970	2970	2970	2970	972
63	20230613	183200	194140315	2970	2970	2970	2970	0
64	20230613	183100	194140315	2970	2970	2970	2970	0
65	20230613	183000	194140315	2970	2970	2970	2970	0
66	20230613	182900	194140315	2970	2970	2970	2970	0
67	20230613	182800	194140315	2970	2970	2970	2970	0
68	20230613	182700	194140315	2970	2970	2970	2970	0
69	20230613	182600	194140315	2970	2970	2970	2970	0
70	20230613	182500	194140315	2970	2970	2970	2970	0
71	20230613	182400	194140315	2970	2970	2970	2970	0
72	20230613	182300	194140315	2970	2970	2970	2970	0
73	20230613	182200	194140315	2970	2970	2970	2970	0
74	20230613	182100	194140315	2970	2970	2970	2970	0
75	20230613	182000	194140315	2970	2970	2970	2970	0
76	20230613	181900	194140315	2970	2970	2970	2970	0
77	20230613	181800	194140315	2970	2970	2970	2970	0
78	20230613	181700	194140315	2970	2970	2970	2970	0
79	20230613	181600	194140315	2970	2970	2970	2970	0
80	20230613	181500	194140315	2970	2970	2970	2970	0
81	20230613	181400	194140315	2970	2970	2970	2970	0
82	20230613	181300	194140315	2970	2970	2970	2970	0
83	20230613	181200	194140315	2970	2970	2970	2970	0
84	20230613	181100	194140315	2970	2970	2970	2970	0
85	20230613	181000	194140315	2970	2970	2970	2970	0
86	20230613	180900	194140315	2970	2970	2970	2970	0
87	20230613	180800	194140315	2970	2970	2970	2970	0
88	20230613	180700	194140315	2970	2970	2970	2970	0
89	20230613	180600	194140315	2970	2970	2970	2970	0
90	20230613	180500	194140315	2970	2970	2970	2970	0
91	20230613	180400	194140315	2970	2970	2970	2970	0
92	20230613	180300	194140315	2970	2970	2970	2970	972
93	20230613	180200	194140315	2970	2970	2970	2970	0
94	20230613	180100	194140315	2970	2970	2970	2970	0
95	20230613	180000	194140315	2970	2970	2970	2970	0
96	20230613	175900	194140315	2970	2970	2970	2970	0
97	20230613	175800	194140315	2970	2970	2970	2970	0
98	20230613	175700	194140315	2970	2970	2970	2970	0
99	20230613	175600	194140315	2970	2970	2970	2970	0
100	20230613	175500	194140315	2970	2970	2970	2970	0
101	20230613	175400	194140315	2970	2970	2970	2970	0
102	20230613	175300	194140315	2970	2970	2970	2970	0
103	20230613	175200	194140315	2970	2970	2970	2970	0
104	20230613	175100	194140315	2970	2970	2970	2970	0
105	20230613	175000	194140315	2970	2970	2970	2970	0
106	20230613	174900	194140315	2970	2970	2970	2970	0
107	20230613	174800	194140315	2970	2970	2970	2970	0
108	20230613	174700	194140315	2970	2970	2970	2970	0
109	20230613	174600	194140315	2970	2970	2970	2970	0
110	20230613	174500	194140315	2970	2970	2970	2970	0
111	20230613	174400	194140315	2970	2970	2970	2970	0
112	20230613	174300	194140315	2970	2970	2970	2970	0
113	20230613	174200	194140315	2970	2970	2970	2970	0
114	20230613	174100	194140315	2970	2970	2970	2970	0
115	20230613	174000	194140315	2970	2970	2970	2970	0
116	20230613	173900	194140315	2970	2970	2970	2970	0
117	20230613	173800	194140315	2970	2970	2970	2970	0
118	20230613	173700	194140315	2970	2970	2970	2970	0
119	20230613	173600	194140315	2970	2970	2970	2970	0
120	20230613	173500	194140315	2970	2970	2970	2970	0
121	20230613	173400	194140315	2970	2970	2970	2970	0
122	20230613	173300	194140315	2970	2970	2970	2970	972
123	20230613	173200	194140315	2970	2970	2970	2970	0
124	20230613	173100	194140315	2970	2970	2970	2970	0
125	20230613	173000	194140315	2970	2970	2970	2970	0
126	20230613	172900	194140315	2970	2970	2970	2970	0
127	20230613	172800	194140315	2970	2970	2970	2970	0
128	20230613	172700	194140315	2970	2970	2970	2970	0
129	20230613	172600	194140315	2970	2970	2970	2970	0
130	20230613	172500	194140315	2970	2970	2970	2970	0
131	20230613	172400	194140315	2970	2970	2970	2970	0
132	20230613	172300	194140315	2970	2970	2970	2970	0
133	20230613	172200	194140315	2970	2970	2970	2970	0
134	20230613	172100	194140315	2970	2970	2970	2970	0
135	20230613	172000	194140315	2970	2970	2970	2970	0
136	20230613	171900	194140315	2970	2970	2970	2970	0
137	20230613	171800	194140315	2970	2970	2970	2970	0
138	20230613	171700	194140315	2970	2970	2970	2970	0
139	20230613	171600	194140315	2970	2970	2970	2970	0
140	20230613	171500	194140315	2970	2970	2970	2970	0
141	20230613	171400	194140315	2970	2970	2970	2970	0
142	20230613	171300	194140315	2970	2970	2970	2970	0
143	20230613	171200	194140315	2970	2970	2970	2970	0
144	20230613	171100	194140315	2970	2970	2970	2970	0
145	20230613	171000	194140315	2970	2970	2970	2970	0
146	20230613	170900	194140315	2970	2970	2970	2970	0
147	20230613	170800	194140315	2970	2970	2970	2970	0
148	20230613	170700	194140315	2970	2970	2970	2970	0
149	20230613	170600	194140315	2970	2970	2970	2970	0
150	20230613	170500	194140315	2970	2970	2970	2970	0
151	20230613	170400	194140315	2970	2970	2970	2970	0
152	20230613	170300	194140315	2970	2970	2970	2970	972
153	20230613	170200	194140315	2970	2970	2970	2970	0
154	20230613	170100	194140315	2970	2970	2970	2970	0
155	20230613	170000	194140315	2970	2970	2970	2970	0
156	20230613	165900	194140315	2970	2970	2970	2970	0
157	20230613	165800	194140315	2970	2970	2970	2970	0
158	20230613	165700	194140315	2970	2970	2970	2970	0
159	20230613	165600	194140315	2970	2970	2970	2970	0
160	20230613	165500	194140315	2970	2970	2970	2970	0
161	20230613	165400	194140315	2970	2970	2970	2970	0
162	20230613	165300	194140315	2970	2970	2970	2970	0
163	20230613	165200	194140315	2970	2970	2970	2970	0
164	20230613	165100	194140315	2970	2970	2970	2970	0
165	20230613	165000	194140315	2970	2970	2970	2970	0
166	20230613	164900	194140315	2970	2970	2970	2970	0
167	20230613	164800	194140315	2970	2970	2970	2970	0
168	20230613	164700	194140315	2970	2970	2970	2970	0
169	20230613	164600	194140315	2970	2970	2970	2970	0
170	20230613	164500	194140315	2970	2970	2970	2970	0
171	20230613	164400	194140315	2970	2970	2970	2970	0
172	20230613	164300	194140315	2970	2970	2970	2970	0
173	20230613	164200	194140315	2970	2970	2970	2970	0
174	20230613	164100	194140315	2970	2970	2970	2970	0
175	20230613	164000	194140315	2970	2970	2970	2970	0
176	20230613	163900	194140315	2970	2970	2970	2970	0
177	20230613	163800	194140315	2970	2970	2970	2970	0
178	20230613	163700	194140315	2970	2970	2970	2970	0
179	20230613	163600	194140315	2970	2970	2970	2970	0
180	20230613	163500	194140315	2970	2970	2970	2970	0
181	20230613	163400	194140315	2970	2970	2970	2970	0
182	20230613	163300	194140315	2970	2970	2970	2970	972
183	20230613	163200	194140315	2970	2970	2970	2970	0
184	20230613	163100	194140315	2970	2970	2970	2970	0
185	20230613	163000	194140315	2970	2970	2970	2970	0
186	20230613	162900	194140315	2970	2970	2970	2970	0
187	20230613	162800	194140315	2970	2970	2970	2970	0
188	20230613	162700	194140315	2970	2970	2970	2970	0
189	20230613	162600	194140315	2970	2970	2970	2970	0
190	20230613	162500	194140315	2970	2970	2970	2970	0
191	20230613	162400	194140315	2970	2970	2970	2970	0
192	20230613	162300	194140315	2970	2970	2970	2970	0
193	20230613	162200	194140315	2970	2970	2970	2970	0
194	20230613	162100	194140315	2970	2970	2970	2970	0
195	20230613	162000	194140315	2970	2970	2970	2970	0
196	20230613	161900	194140315	2970	2970	2970	2970	0
197	20230613	161800	194140315	2970	2970	2970	2970	0
198	20230613	161700	194140315	2970	2970	2970	2970	0
199	20230613	161600	194140315	2970	2970	2970	2970	0
200	20230613	161500	194140315	2970	2970	2970	2970	0
201	20230613	161400	194140315	2970	2970	2970	2970	0
202	20230613	161300	194140315	2970	2970	2970	2970	0
203	20230613	161200	194140315	2970	2970	2970	2970	0
204	20230613	161100	194140315	2970	2970	2970	2970	0
205	20230613	161000	194140315	2970	2970	2970	2970	0
206	20230613	160900	194140315	2970	2970	2970	2970	0
207	20230613	160800	194140315	2970	2970	2970	2970	0
208	20230613	160700	194140315	2970	2970	2970	2970	0
209	20230613	160600	194140315	2970	2970	2970	2970	0
210	20230613	160500	194140315	2970	2970	2970	2970	0
211	20230613	160400	194140315	2970	2970	2970	2970	0
212	20230613	160300	194140315	2970	2970	2970	2970	972
213	20230613	160200	194140315	2970	2970	2970	2970	0
214	20230613	160100	194140315	2970	2970	2970	2970	0
215	20230613	160000	194140315	2970	2970	2970	2970	0
216	20230613	155900	194140315	2970	2970	2970	2970	0
217	20230613	155800	194140315	2970	2970	2970	2970	0
218	20230613	155700	194140315	2970	2970	2970	2970	0
219	20230613	155600	194140315	2970	2970	2970	2970	0
220	20230613	155500	194140315	2970	2970	2970	2970	0
221	20230613	155400	194140315	2970	2970	2970	2970	0
222	20230613	155300	194140315	2970	2970	2970	2970	0
223	20230613	155200	194140315	2970	2970	2970	2970	0
224	20230613	155100	194140315	2970	2970	2970	2970	0
225	20230613	155000	194140315	2970	2970	2970	2970	0
226	20230613	154900	194140315	2970	2970	2970	2970	0
227	20230613	154800	194140315	2970	2970	2970	2970	0
228	20230613	154700	194140315	2970	2970	2970	2970	0
229	20230613	154600	194140315	2970	2970	2970	2970	0
230	20230613	154500	194140315	2970	2970	2970	2970	0
231	20230613	154400	194140315	2970	2970	2970	2970	0
232	20230613	154300	194140315	2970	2970	2970	2970	0
233	20230613	154200	194140315	2970	2970	2970	2970	0
234	20230613	154100	194140315	2970	2970	2970	2970	0
235	20230613	154000	194140315	2970	2970	2970	2970	0
236	20230613	153900	194140315	2970	2970	2970	2970	0
237	20230613	153800	194140315	2970	2970	2970	2970	0
238	20230613	153700	194140315	2970	2970	2970	2970	0
239	20230613	153600	194140315	2970	2970	2970	2970	0
240	20230613	153500	194140315	2970	2970	2970	2970	0
241	20230613	153400	194140315	2970	2970	2970	2970	0
242	20230613	153300	194140315	2970	2970	2970	2970	972
243	20230613	153200	194140315	2970	2970	2970	2970	0
244	20230613	153100	194140315	2970	2970	2970	2970	0
245	20230613	153000	194140315	2970	2970	2970	2970	972
246	20230613	152900	191253475	2970	2970	2970	2970	0
247	20230613	152800	191253475	2970	2970	2970	2970	0
248	20230613	152700	191253475	2970	2970	2970	2970	0
249	20230613	152600	191253475	2970	2970	2970	2970	0
250	20230613	152500	191253475	2970	2970	2970	2970	0
251	20230613	152400	191253475	2970	2970	2970	2970	0
252	20230613	152300	191253475	2970	2970	2970	2970	0
253	20230613	152200	191253475	2970	2970	2970	2970	0
254	20230613	152100	191253475	2970	2970	2970	2970	0
255	20230613	152000	191253475	2970	2970	2970	2970	0
256	20230613	151900	191253475	2970	2970	2970	2970	0
257	20230613	151800	191253475	2970	2970	2970	2970	0
258	20230613	151700	191253475	2970	2970	2970	2970	0
259	20230613	151600	191253475	2970	2970	2970	2970	10
260	20230613	151500	191223775	2970	2965	2970	2965	200
261	20230613	151400	190630120	2965	2965	2965	2965	0
262	20230613	151300	190630120	2965	2965	2965	2965	14
263	20230613	151200	190588610	2945	2945	2945	2945	0
264	20230613	151100	190588610	2945	2945	2945	2945	376
265	20230613	151000	189481290	2950	2950	2950	2950	40
266	20230613	150900	189363290	2975	2975	2975	2975	0
267	20230613	150800	189363290	2975	2950	2975	2945	2012
268	20230613	150700	183436145	2965	2965	2965	2965	60
269	20230613	150600	183258245	2975	2975	2975	2975	0
270	20230613	150500	183258245	2975	2975	2975	2975	11
271	20230613	150400	183225520	2970	2970	2970	2970	4
272	20230613	150300	183213640	2975	2975	2975	2970	13
273	20230613	150200	183175020	2970	2970	2970	2965	575
274	20230613	150100	181467470	2965	2965	2965	2965	0
275	20230613	150000	181467470	2965	2965	2965	2965	0
276	20230613	145900	181467470	2965	2965	2965	2965	0
277	20230613	145800	181467470	2965	2965	2965	2965	0
278	20230613	145700	181467470	2965	2965	2965	2965	0
279	20230613	145600	181467470	2965	2965	2965	2965	0
280	20230613	145500	181467470	2965	2965	2965	2965	0
281	20230613	145400	181467470	2965	2965	2965	2965	0
282	20230613	145300	181467470	2965	2965	2965	2965	8
283	20230613	145200	181443750	2945	2970	2970	2945	202
284	20230613	145100	180847745	2945	2945	2945	2945	0
285	20230613	145000	180847745	2945	2945	2945	2945	0
286	20230613	144900	180847745	2945	2945	2945	2945	0
287	20230613	144800	180847745	2945	2960	2960	2945	1300
288	20230613	144700	177011210	2970	2970	2970	2970	3
289	20230613	144600	177002300	2970	2970	2970	2970	1
290	20230613	144500	176999330	2965	2965	2965	2965	10
291	20230613	144400	176969680	2965	2965	2965	2965	0
292	20230613	144300	176969680	2965	2965	2965	2965	0
293	20230613	144200	176969680	2965	2965	2965	2965	0
294	20230613	144100	176969680	2965	2965	2965	2965	0
295	20230613	144000	176969680	2965	2965	2965	2965	0
296	20230613	143900	176969680	2965	2965	2965	2965	0
297	20230613	143800	176969680	2965	2965	2965	2965	10
298	20230613	143700	176940030	2965	2965	2965	2965	0
299	20230613	143600	176940030	2965	2965	2965	2965	0
300	20230613	143500	176940030	2965	2965	2965	2965	0
301	20230613	143400	176940030	2965	2965	2965	2965	0
302	20230613	143300	176940030	2965	2965	2965	2965	0
303	20230613	143200	176940030	2965	2965	2965	2965	11
304	20230613	143100	176907415	2965	2965	2965	2965	0
305	20230613	143000	176907415	2965	2965	2965	2965	0
306	20230613	142900	176907415	2965	2965	2965	2965	15
307	20230613	142800	176862940	2970	2970	2970	2970	0
308	20230613	142700	176862940	2970	2970	2970	2970	0
309	20230613	142600	176862940	2970	2970	2970	2970	1
310	20230613	142500	176859970	2965	2965	2965	2965	0
311	20230613	142400	176859970	2965	2965	2965	2965	34
312	20230613	142300	176759160	2965	2965	2965	2965	0
313	20230613	142200	176759160	2965	2965	2965	2965	6
314	20230613	142100	176741370	2965	2965	2965	2965	30
315	20230613	142000	176652420	2970	2965	2970	2965	2024
316	20230613	141900	170641290	2955	2955	2955	2955	0
317	20230613	141800	170641290	2955	2955	2955	2955	0
318	20230613	141700	170641290	2955	2955	2955	2955	0
319	20230613	141600	170641290	2955	2955	2955	2955	10
320	20230613	141500	170611740	2955	2955	2955	2955	0
321	20230613	141400	170611740	2955	2955	2955	2955	0
322	20230613	141300	170611740	2955	2960	2960	2955	399
323	20230613	141200	169432090	2970	2970	2970	2970	0
324	20230613	141100	169432090	2970	2970	2970	2970	0
325	20230613	141000	169432090	2970	2970	2970	2970	0
326	20230613	140900	169432090	2970	2970	2970	2970	0
327	20230613	140800	169432090	2970	2970	2970	2970	0
328	20230613	140700	169432090	2970	2970	2970	2970	0
329	20230613	140600	169432090	2970	2970	2970	2970	0
330	20230613	140500	169432090	2970	2970	2970	2970	0
331	20230613	140400	169432090	2970	2970	2970	2970	0
332	20230613	140300	169432090	2970	2970	2970	2970	0
333	20230613	140200	169432090	2970	2970	2970	2970	0
334	20230613	140100	169432090	2970	2970	2970	2970	1
335	20230613	140000	169429120	2960	2960	2960	2960	0
336	20230613	135900	169429120	2960	2960	2960	2960	0
337	20230613	135800	169429120	2960	2960	2960	2960	0
338	20230613	135700	169429120	2960	2960	2960	2960	384
339	20230613	135600	168292480	2960	2960	2960	2960	0
340	20230613	135500	168292480	2960	2960	2960	2960	0
341	20230613	135400	168292480	2960	2960	2960	2960	0
342	20230613	135300	168292480	2960	2960	2960	2960	0
343	20230613	135200	168292480	2960	2960	2960	2960	110
344	20230613	135100	167966880	2955	2965	2965	2955	1441
345	20230613	135000	163708650	2960	2960	2960	2960	5
346	20230613	134900	163693850	2960	2960	2960	2960	2
347	20230613	134800	163687930	2960	2960	2960	2960	0
348	20230613	134700	163687930	2960	2960	2960	2960	0
349	20230613	134600	163687930	2960	2960	2960	2960	0
350	20230613	134500	163687930	2960	2960	2960	2960	0
351	20230613	134400	163687930	2960	2960	2960	2960	1838
352	20230613	134300	158247450	2965	2965	2965	2965	0
353	20230613	134200	158247450	2965	2965	2965	2965	2
354	20230613	134100	158241520	2965	2965	2965	2965	0
355	20230613	134000	158241520	2965	2965	2965	2965	0
356	20230613	133900	158241520	2965	2965	2965	2965	8
357	20230613	133800	158217800	2965	2965	2965	2965	0
358	20230613	133700	158217800	2965	2965	2965	2965	0
359	20230613	133600	158217800	2965	2965	2965	2965	2
360	20230613	133500	158211870	2965	2965	2965	2965	0
361	20230613	133400	158211870	2965	2965	2965	2965	0
362	20230613	133300	158211870	2965	2965	2965	2965	0
363	20230613	133200	158211870	2965	2965	2965	2965	0
364	20230613	133100	158211870	2965	2965	2965	2965	0
365	20230613	133000	158211870	2965	2965	2965	2965	0
366	20230613	132900	158211870	2965	2965	2965	2965	0
367	20230613	132800	158211870	2965	2965	2965	2965	0
368	20230613	132700	158211870	2965	2965	2965	2965	0
369	20230613	132600	158211870	2965	2965	2965	2965	0
370	20230613	132500	158211870	2965	2965	2965	2965	0
371	20230613	132400	158211870	2965	2965	2965	2965	10
372	20230613	132300	158182220	2960	2960	2960	2960	0
373	20230613	132200	158182220	2960	2960	2960	2960	0
374	20230613	132100	158182220	2960	2960	2960	2960	0
375	20230613	132000	158182220	2960	2960	2960	2960	0
376	20230613	131900	158182220	2960	2960	2960	2960	100
377	20230613	131800	157886220	2960	2960	2960	2960	0
378	20230613	131700	157886220	2960	2960	2960	2960	0
379	20230613	131600	157886220	2960	2960	2960	2960	0
380	20230613	131500	157886220	2960	2960	2960	2960	0
381	20230613	131400	157886220	2960	2960	2960	2960	0
382	20230613	131300	157886220	2960	2960	2960	2960	173
383	20230613	131200	157374140	2965	2965	2965	2965	0
384	20230613	131100	157374140	2965	2965	2965	2965	0
385	20230613	131000	157374140	2965	2965	2965	2965	0
386	20230613	130900	157374140	2965	2970	2970	2965	39
387	20230613	130800	157258360	2965	2965	2965	2965	50
388	20230613	130700	157110110	2970	2970	2970	2970	1
389	20230613	130600	157107140	2965	2965	2965	2965	18
390	20230613	130500	157053770	2965	2965	2965	2965	0
391	20230613	130400	157053770	2965	2970	2970	2965	225
392	20230613	130300	156386485	2970	2970	2970	2970	18
393	20230613	130200	156333025	2965	2965	2965	2965	0
394	20230613	130100	156333025	2965	2965	2965	2965	58
395	20230613	130000	156161055	2970	2970	2970	2970	0
396	20230613	125900	156161055	2970	2970	2970	2970	0
397	20230613	125800	156161055	2970	2970	2970	2970	0
398	20230613	125700	156161055	2970	2970	2970	2970	0
399	20230613	125600	156161055	2970	2970	2970	2970	0
400	20230613	125500	156161055	2970	2970	2970	2970	1
401	20230613	125400	156158085	2970	2970	2970	2970	0
402	20230613	125300	156158085	2970	2970	2970	2970	9
403	20230613	125200	156131355	2975	2975	2975	2975	1
404	20230613	125100	156128380	2980	2980	2980	2980	0
405	20230613	125000	156128380	2980	2980	2980	2980	0
406	20230613	124900	156128380	2980	2980	2980	2980	0
407	20230613	124800	156128380	2980	2980	2980	2980	0
408	20230613	124700	156128380	2980	2980	2980	2980	0
409	20230613	124600	156128380	2980	2980	2980	2980	0
410	20230613	124500	156128380	2980	2970	2980	2970	1527
411	20230613	124400	151581475	2970	2965	2970	2965	30
412	20230613	124300	151492520	2970	2970	2970	2970	1
413	20230613	124200	151489550	2970	2970	2970	2970	100
414	20230613	124100	151192550	2965	2965	2965	2965	130
415	20230613	124000	150807100	2965	2965	2965	2965	0
416	20230613	123900	150807100	2965	2965	2965	2965	0
417	20230613	123800	150807100	2965	2965	2965	2965	0
418	20230613	123700	150807100	2965	2965	2965	2965	0
419	20230613	123600	150807100	2965	2965	2965	2965	0
420	20230613	123500	150807100	2965	2965	2965	2965	0
421	20230613	123400	150807100	2965	2965	2965	2965	0
422	20230613	123300	150807100	2965	2970	2970	2965	16
423	20230613	123200	150759650	2970	2970	2970	2970	0
424	20230613	123100	150759650	2970	2970	2970	2970	1
425	20230613	123000	150756680	2965	2965	2965	2965	0
426	20230613	122900	150756680	2965	2965	2965	2965	0
427	20230613	122800	150756680	2965	2965	2965	2965	0
428	20230613	122700	150756680	2965	2960	2965	2960	16
429	20230613	122600	150709290	2965	2965	2965	2965	26
430	20230613	122500	150632200	2965	2965	2965	2965	0
431	20230613	122400	150632200	2965	2970	2970	2965	437
432	20230613	122300	149336435	2965	2965	2965	2965	0
433	20230613	122200	149336435	2965	2965	2965	2965	0
434	20230613	122100	149336435	2965	2965	2965	2965	0
435	20230613	122000	149336435	2965	2965	2965	2965	0
436	20230613	121900	149336435	2965	2965	2965	2965	0
437	20230613	121800	149336435	2965	2965	2965	2965	0
438	20230613	121700	149336435	2965	2965	2965	2965	0
439	20230613	121600	149336435	2965	2965	2965	2965	0
440	20230613	121500	149336435	2965	2965	2965	2965	0
441	20230613	121400	149336435	2965	2965	2965	2965	0
442	20230613	121300	149336435	2965	2965	2965	2965	0
443	20230613	121200	149336435	2965	2965	2965	2965	600
444	20230613	121100	147557435	2965	2965	2965	2965	0
445	20230613	121000	147557435	2965	2965	2965	2965	0
446	20230613	120900	147557435	2965	2965	2965	2965	5
447	20230613	120800	147542610	2960	2960	2960	2960	0
448	20230613	120700	147542610	2960	2960	2960	2960	0
449	20230613	120600	147542610	2960	2960	2960	2960	2000
450	20230613	120500	141622610	2960	2960	2960	2960	0
451	20230613	120400	141622610	2960	2960	2960	2960	0
452	20230613	120300	141622610	2960	2970	2970	2960	5
453	20230613	120200	141607780	2975	2975	2975	2975	370
454	20230613	120100	140507030	2975	2975	2975	2975	0
455	20230613	120000	140507030	2975	2975	2975	2975	0
456	20230613	115900	140507030	2975	2975	2975	2975	0
457	20230613	115800	140507030	2975	2975	2975	2975	0
458	20230613	115700	140507030	2975	2975	2975	2975	0
459	20230613	115600	140507030	2975	2975	2975	2975	0
460	20230613	115500	140507030	2975	2975	2975	2975	0
461	20230613	115400	140507030	2975	2975	2975	2975	0
462	20230613	115300	140507030	2975	2975	2975	2975	0
463	20230613	115200	140507030	2975	2975	2975	2975	1
464	20230613	115100	140504055	2965	2965	2965	2965	0
465	20230613	115000	140504055	2965	2965	2965	2965	0
466	20230613	114900	140504055	2965	2965	2965	2965	0
467	20230613	114800	140504055	2965	2965	2965	2965	0
468	20230613	114700	140504055	2965	2955	2965	2955	2537
469	20230613	114600	132990655	2955	2955	2955	2955	0
470	20230613	114500	132990655	2955	2955	2955	2955	13
471	20230613	114400	132952240	2960	2960	2960	2960	1615
472	20230613	114300	128171840	2965	2965	2965	2965	1046
473	20230613	114200	125070450	2970	2970	2970	2970	221
474	20230613	114100	124414080	2975	2975	2975	2975	0
475	20230613	114000	124414080	2975	2975	2975	2975	0
476	20230613	113900	124414080	2975	2975	2975	2975	2
477	20230613	113800	124408130	2970	2970	2970	2970	0
478	20230613	113700	124408130	2970	2970	2970	2970	0
479	20230613	113600	124408130	2970	2970	2970	2970	0
480	20230613	113500	124408130	2970	2970	2970	2970	0
481	20230613	113400	124408130	2970	2970	2970	2970	72
482	20230613	113300	124194290	2965	2965	2965	2965	0
483	20230613	113200	124194290	2965	2965	2965	2965	0
484	20230613	113100	124194290	2965	2965	2965	2965	10
485	20230613	113000	124164640	2970	2970	2970	2970	0
486	20230613	112900	124164640	2970	2970	2970	2970	28
487	20230613	112800	124081480	2975	2975	2975	2975	0
488	20230613	112700	124081480	2975	2975	2975	2975	0
489	20230613	112600	124081480	2975	2975	2975	2975	0
490	20230613	112500	124081480	2975	2975	2975	2975	0
491	20230613	112400	124081480	2975	2975	2975	2975	150
492	20230613	112300	123635230	2975	2975	2975	2975	0
493	20230613	112200	123635230	2975	2975	2975	2975	0
494	20230613	112100	123635230	2975	2975	2975	2975	0
495	20230613	112000	123635230	2975	2975	2975	2975	0
496	20230613	111900	123635230	2975	2975	2975	2970	469
497	20230613	111800	122242250	2975	2975	2975	2975	0
498	20230613	111700	122242250	2975	2975	2975	2975	100
499	20230613	111600	121944750	2980	2980	2980	2980	10
500	20230613	111500	121914950	2975	2975	2975	2975	0
501	20230613	111400	121914950	2975	2975	2975	2975	0
502	20230613	111300	121914950	2975	2975	2975	2975	0
503	20230613	111200	121914950	2975	2975	2975	2975	0
504	20230613	111100	121914950	2975	2975	2975	2975	0
505	20230613	111000	121914950	2975	2975	2975	2975	0
506	20230613	110900	121914950	2975	2975	2975	2975	0
507	20230613	110800	121914950	2975	2975	2975	2975	6
508	20230613	110700	121897100	2975	2975	2975	2975	0
509	20230613	110600	121897100	2975	2975	2975	2975	0
510	20230613	110500	121897100	2975	2975	2975	2975	0
511	20230613	110400	121897100	2975	2975	2975	2975	36
512	20230613	110300	121790000	2975	2975	2975	2975	0
513	20230613	110200	121790000	2975	2975	2975	2975	0
514	20230613	110100	121790000	2975	2975	2975	2975	0
515	20230613	110000	121790000	2975	2975	2975	2975	311
516	20230613	105900	120864775	2975	2975	2975	2975	1
517	20230613	105800	120861800	2975	2975	2975	2975	0
518	20230613	105700	120861800	2975	2975	2975	2975	1000
519	20230613	105600	117886800	2970	2970	2970	2970	43
520	20230613	105500	117759090	2970	2970	2970	2970	0
521	20230613	105400	117759090	2970	2970	2970	2970	0
522	20230613	105300	117759090	2970	2970	2970	2970	0
523	20230613	105200	117759090	2970	2970	2970	2970	0
524	20230613	105100	117759090	2970	2970	2970	2970	0
525	20230613	105000	117759090	2970	2970	2970	2970	0
526	20230613	104900	117759090	2970	2970	2970	2970	0
527	20230613	104800	117759090	2970	2970	2970	2970	0
528	20230613	104700	117759090	2970	2970	2970	2970	0
529	20230613	104600	117759090	2970	2970	2970	2970	0
530	20230613	104500	117759090	2970	2970	2970	2970	0
531	20230613	104400	117759090	2970	2970	2970	2970	134
532	20230613	104300	117361110	2970	2970	2970	2970	50
533	20230613	104200	117212610	2975	2975	2975	2975	0
534	20230613	104100	117212610	2975	2975	2975	2975	15
535	20230613	104000	117167985	2975	2975	2975	2975	0
536	20230613	103900	117167985	2975	2975	2975	2975	0
537	20230613	103800	117167985	2975	2975	2975	2975	4003
538	20230613	103700	105259060	2980	2980	2980	2980	0
539	20230613	103600	105259060	2980	2980	2980	2980	0
540	20230613	103500	105259060	2980	2980	2980	2980	1000
541	20230613	103400	102279060	2980	2980	2980	2980	0
542	20230613	103300	102279060	2980	2980	2980	2980	53
543	20230613	103200	102121120	2980	2980	2980	2980	0
544	20230613	103100	102121120	2980	2980	2980	2980	1
545	20230613	103000	102118140	2975	2975	2975	2975	0
546	20230613	102900	102118140	2975	2975	2975	2975	0
547	20230613	102800	102118140	2975	2975	2975	2975	0
548	20230613	102700	102118140	2975	2975	2975	2975	0
549	20230613	102600	102118140	2975	2975	2975	2975	24
550	20230613	102500	102046740	2980	2980	2980	2980	3
551	20230613	102400	102037800	2980	2980	2980	2980	0
552	20230613	102300	102037800	2980	2980	2980	2980	1
553	20230613	102200	102034820	2980	2980	2980	2980	0
554	20230613	102100	102034820	2980	2980	2980	2980	0
555	20230613	102000	102034820	2980	2980	2980	2980	0
556	20230613	101900	102034820	2980	2980	2980	2980	0
557	20230613	101800	102034820	2980	2980	2980	2980	0
558	20230613	101700	102034820	2980	2980	2980	2980	110
559	20230613	101600	101707020	2980	2980	2980	2980	0
560	20230613	101500	101707020	2980	2980	2980	2980	1000
561	20230613	101400	98727020	2975	2975	2975	2975	1
562	20230613	101300	98724045	2975	2975	2975	2975	0
563	20230613	101200	98724045	2975	2975	2975	2975	0
564	20230613	101100	98724045	2975	2975	2975	2975	0
565	20230613	101000	98724045	2975	2975	2975	2975	0
566	20230613	100900	98724045	2975	2975	2975	2975	191
567	20230613	100800	98155820	2975	2975	2975	2975	200
568	20230613	100700	97560820	2975	2975	2975	2975	489
569	20230613	100600	96106045	2975	2975	2975	2975	20
570	20230613	100500	96046545	2975	2975	2975	2975	30
571	20230613	100400	95957295	2975	2980	2980	2975	51
572	20230613	100300	95805565	2970	2970	2970	2970	0
573	20230613	100200	95805565	2970	2970	2970	2970	0
574	20230613	100100	95805565	2970	2970	2970	2970	0
575	20230613	100000	95805565	2970	2970	2970	2970	400
576	20230613	095900	94617565	2980	2980	2980	2980	0
577	20230613	095800	94617565	2980	2980	2980	2980	0
578	20230613	095700	94617565	2980	2980	2980	2980	291
579	20230613	095600	93750385	2985	2985	2985	2985	0
580	20230613	095500	93750385	2985	2980	2985	2980	309
581	20230613	095400	92828915	2980	2980	2980	2980	113
582	20230613	095300	92492175	2980	2980	2980	2980	500
583	20230613	095200	91002175	2980	2980	2980	2980	1
584	20230613	095100	90999195	2985	2985	2985	2985	0
585	20230613	095000	90999195	2985	2985	2985	2985	0
586	20230613	094900	90999195	2985	2985	2985	2985	0
587	20230613	094800	90999195	2985	2985	2985	2985	0
588	20230613	094700	90999195	2985	2985	2985	2985	1059
589	20230613	094600	87838080	2985	2985	2985	2985	0
590	20230613	094500	87838080	2985	2985	2985	2985	10
591	20230613	094400	87808230	2990	2990	2990	2990	11
592	20230613	094300	87775340	2990	2990	2990	2990	239
593	20230613	094200	87060730	2990	2990	2990	2990	1050
594	20230613	094100	83921230	2990	2995	2995	2990	60
595	20230613	094000	83741780	2995	2990	2995	2990	133
596	20230613	093900	83343945	2990	2990	2990	2990	0
597	20230613	093800	83343945	2990	2990	2990	2990	44
598	20230613	093700	83212385	2990	2990	2990	2990	100
599	20230613	093600	82913385	2990	2990	2990	2990	506
600	20230613	093500	81400445	2985	2985	2985	2985	0
601	20230613	093400	81400445	2985	2985	2985	2985	0
602	20230613	093300	81400445	2985	2985	2985	2985	155
603	20230613	093200	80937770	2985	2985	2985	2985	4
604	20230613	093100	80925830	2980	2975	2980	2975	2348
605	20230613	093000	73930300	2970	2975	2975	2970	172
606	20230613	092900	73418920	2975	2975	2975	2975	510
607	20230613	092800	71901670	2975	2980	2980	2975	28
608	20230613	092700	71818330	2980	2980	2980	2980	52
609	20230613	092600	71663370	2980	2980	2985	2980	1104
610	20230613	092500	68373440	2985	2985	2985	2985	120
611	20230613	092400	68015240	2990	2990	2990	2990	0
612	20230613	092300	68015240	2990	2990	2990	2990	1016
613	20230613	092200	64977400	2990	2990	2990	2990	0
614	20230613	092100	64977400	2990	2990	2990	2990	500
615	20230613	092000	63482400	2990	2990	2990	2990	9
616	20230613	091900	63455490	2995	2995	2995	2995	50
617	20230613	091800	63305740	2995	2995	2995	2995	151
618	20230613	091700	62853495	2995	2995	2995	2995	10
619	20230613	091600	62823545	2995	3000	3000	2995	745
620	20230613	091500	60588560	3000	2995	3000	2995	553
621	20230613	091400	58932310	2995	2995	2995	2990	468
622	20230613	091300	57530900	3000	2990	3000	2990	2269
623	20230613	091200	50730290	2990	2995	2995	2990	306
624	20230613	091100	49813825	2995	3000	3005	2995	2675
625	20230613	091000	41785835	3000	2980	3000	2980	3638
626	20230613	090900	30893100	2980	2985	2985	2980	733
627	20230613	090800	28707035	2985	2985	2985	2985	0
628	20230613	090700	28707035	2985	2985	2985	2985	559
629	20230613	090600	27038420	2985	2985	2985	2970	827
630	20230613	090500	24572865	2985	2985	2985	2985	0
631	20230613	090400	24572865	2985	2990	2995	2985	582
632	20230613	090300	22835550	2990	2985	2990	2985	1129
633	20230613	090200	19460205	2985	2965	2985	2965	3600
634	20230613	090100	8742845	2970	2965	2970	2965	89
635	20230613	090000	8478655	2945	2945	2945	2945	2879