KissMeData/036710/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	204800	349056665	2945	2945	2945	2945	4351
3	20230623	204700	349056665	2945	2945	2945	2945	0
4	20230623	204600	349056665	2945	2945	2945	2945	0
5	20230623	204500	349056665	2945	2945	2945	2945	0
6	20230623	204400	349056665	2945	2945	2945	2945	0
7	20230623	204300	349056665	2945	2945	2945	2945	0
8	20230623	204200	349056665	2945	2945	2945	2945	0
9	20230623	204100	349056665	2945	2945	2945	2945	0
10	20230623	204000	349056665	2945	2945	2945	2945	0
11	20230623	203900	349056665	2945	2945	2945	2945	0
12	20230623	203800	349056665	2945	2945	2945	2945	0
13	20230623	203700	349056665	2945	2945	2945	2945	0
14	20230623	203600	349056665	2945	2945	2945	2945	0
15	20230623	203500	349056665	2945	2945	2945	2945	0
16	20230623	203400	349056665	2945	2945	2945	2945	0
17	20230623	203300	349056665	2945	2945	2945	2945	0
18	20230623	203200	349056665	2945	2945	2945	2945	0
19	20230623	203100	349056665	2945	2945	2945	2945	0
20	20230623	203000	349056665	2945	2945	2945	2945	0
21	20230623	202900	349056665	2945	2945	2945	2945	0
22	20230623	202800	349056665	2945	2945	2945	2945	0
23	20230623	202700	349056665	2945	2945	2945	2945	0
24	20230623	202600	349056665	2945	2945	2945	2945	0
25	20230623	202500	349056665	2945	2945	2945	2945	0
26	20230623	202400	349056665	2945	2945	2945	2945	0
27	20230623	202300	349056665	2945	2945	2945	2945	0
28	20230623	202200	349056665	2945	2945	2945	2945	0
29	20230623	202100	349056665	2945	2945	2945	2945	0
30	20230623	202000	349056665	2945	2945	2945	2945	0
31	20230623	201900	349056665	2945	2945	2945	2945	0
32	20230623	201800	349056665	2945	2945	2945	2945	4351
33	20230623	201700	349056665	2945	2945	2945	2945	0
34	20230623	201600	349056665	2945	2945	2945	2945	0
35	20230623	201500	349056665	2945	2945	2945	2945	0
36	20230623	201400	349056665	2945	2945	2945	2945	0
37	20230623	201300	349056665	2945	2945	2945	2945	0
38	20230623	201200	349056665	2945	2945	2945	2945	0
39	20230623	201100	349056665	2945	2945	2945	2945	0
40	20230623	201000	349056665	2945	2945	2945	2945	0
41	20230623	200900	349056665	2945	2945	2945	2945	0
42	20230623	200800	349056665	2945	2945	2945	2945	0
43	20230623	200700	349056665	2945	2945	2945	2945	0
44	20230623	200600	349056665	2945	2945	2945	2945	0
45	20230623	200500	349056665	2945	2945	2945	2945	0
46	20230623	200400	349056665	2945	2945	2945	2945	0
47	20230623	200300	349056665	2945	2945	2945	2945	0
48	20230623	200200	349056665	2945	2945	2945	2945	0
49	20230623	200100	349056665	2945	2945	2945	2945	0
50	20230623	200000	349056665	2945	2945	2945	2945	0
51	20230623	195900	349056665	2945	2945	2945	2945	0
52	20230623	195800	349056665	2945	2945	2945	2945	0
53	20230623	195700	349056665	2945	2945	2945	2945	0
54	20230623	195600	349056665	2945	2945	2945	2945	0
55	20230623	195500	349056665	2945	2945	2945	2945	0
56	20230623	195400	349056665	2945	2945	2945	2945	0
57	20230623	195300	349056665	2945	2945	2945	2945	0
58	20230623	195200	349056665	2945	2945	2945	2945	0
59	20230623	195100	349056665	2945	2945	2945	2945	0
60	20230623	195000	349056665	2945	2945	2945	2945	0
61	20230623	194900	349056665	2945	2945	2945	2945	0
62	20230623	194800	349056665	2945	2945	2945	2945	4351
63	20230623	194700	349056665	2945	2945	2945	2945	0
64	20230623	194600	349056665	2945	2945	2945	2945	0
65	20230623	194500	349056665	2945	2945	2945	2945	0
66	20230623	194400	349056665	2945	2945	2945	2945	0
67	20230623	194300	349056665	2945	2945	2945	2945	0
68	20230623	194200	349056665	2945	2945	2945	2945	0
69	20230623	194100	349056665	2945	2945	2945	2945	0
70	20230623	194000	349056665	2945	2945	2945	2945	0
71	20230623	193900	349056665	2945	2945	2945	2945	0
72	20230623	193800	349056665	2945	2945	2945	2945	0
73	20230623	193700	349056665	2945	2945	2945	2945	0
74	20230623	193600	349056665	2945	2945	2945	2945	0
75	20230623	193500	349056665	2945	2945	2945	2945	0
76	20230623	193400	349056665	2945	2945	2945	2945	0
77	20230623	193300	349056665	2945	2945	2945	2945	0
78	20230623	193200	349056665	2945	2945	2945	2945	0
79	20230623	193100	349056665	2945	2945	2945	2945	0
80	20230623	193000	349056665	2945	2945	2945	2945	0
81	20230623	192900	349056665	2945	2945	2945	2945	0
82	20230623	192800	349056665	2945	2945	2945	2945	0
83	20230623	192700	349056665	2945	2945	2945	2945	0
84	20230623	192600	349056665	2945	2945	2945	2945	0
85	20230623	192500	349056665	2945	2945	2945	2945	0
86	20230623	192400	349056665	2945	2945	2945	2945	0
87	20230623	192300	349056665	2945	2945	2945	2945	0
88	20230623	192200	349056665	2945	2945	2945	2945	0
89	20230623	192100	349056665	2945	2945	2945	2945	0
90	20230623	192000	349056665	2945	2945	2945	2945	0
91	20230623	191900	349056665	2945	2945	2945	2945	0
92	20230623	191800	349056665	2945	2945	2945	2945	4351
93	20230623	191700	349056665	2945	2945	2945	2945	0
94	20230623	191600	349056665	2945	2945	2945	2945	0
95	20230623	191500	349056665	2945	2945	2945	2945	0
96	20230623	191400	349056665	2945	2945	2945	2945	0
97	20230623	191300	349056665	2945	2945	2945	2945	0
98	20230623	191200	349056665	2945	2945	2945	2945	0
99	20230623	191100	349056665	2945	2945	2945	2945	0
100	20230623	191000	349056665	2945	2945	2945	2945	0
101	20230623	190900	349056665	2945	2945	2945	2945	0
102	20230623	190800	349056665	2945	2945	2945	2945	0
103	20230623	190700	349056665	2945	2945	2945	2945	0
104	20230623	190600	349056665	2945	2945	2945	2945	0
105	20230623	190500	349056665	2945	2945	2945	2945	0
106	20230623	190400	349056665	2945	2945	2945	2945	0
107	20230623	190300	349056665	2945	2945	2945	2945	0
108	20230623	190200	349056665	2945	2945	2945	2945	0
109	20230623	190100	349056665	2945	2945	2945	2945	0
110	20230623	190000	349056665	2945	2945	2945	2945	0
111	20230623	185900	349056665	2945	2945	2945	2945	0
112	20230623	185800	349056665	2945	2945	2945	2945	0
113	20230623	185700	349056665	2945	2945	2945	2945	0
114	20230623	185600	349056665	2945	2945	2945	2945	0
115	20230623	185500	349056665	2945	2945	2945	2945	0
116	20230623	185400	349056665	2945	2945	2945	2945	0
117	20230623	185300	349056665	2945	2945	2945	2945	0
118	20230623	185200	349056665	2945	2945	2945	2945	0
119	20230623	185100	349056665	2945	2945	2945	2945	0
120	20230623	185000	349056665	2945	2945	2945	2945	0
121	20230623	184900	349056665	2945	2945	2945	2945	0
122	20230623	184800	349056665	2945	2945	2945	2945	4351
123	20230623	184700	349056665	2945	2945	2945	2945	0
124	20230623	184600	349056665	2945	2945	2945	2945	0
125	20230623	184500	349056665	2945	2945	2945	2945	0
126	20230623	184400	349056665	2945	2945	2945	2945	0
127	20230623	184300	349056665	2945	2945	2945	2945	0
128	20230623	184200	349056665	2945	2945	2945	2945	0
129	20230623	184100	349056665	2945	2945	2945	2945	0
130	20230623	184000	349056665	2945	2945	2945	2945	0
131	20230623	183900	349056665	2945	2945	2945	2945	0
132	20230623	183800	349056665	2945	2945	2945	2945	0
133	20230623	183700	349056665	2945	2945	2945	2945	0
134	20230623	183600	349056665	2945	2945	2945	2945	0
135	20230623	183500	349056665	2945	2945	2945	2945	0
136	20230623	183400	349056665	2945	2945	2945	2945	0
137	20230623	183300	349056665	2945	2945	2945	2945	0
138	20230623	183200	349056665	2945	2945	2945	2945	0
139	20230623	183100	349056665	2945	2945	2945	2945	0
140	20230623	183000	349056665	2945	2945	2945	2945	0
141	20230623	182900	349056665	2945	2945	2945	2945	0
142	20230623	182800	349056665	2945	2945	2945	2945	0
143	20230623	182700	349056665	2945	2945	2945	2945	0
144	20230623	182600	349056665	2945	2945	2945	2945	0
145	20230623	182500	349056665	2945	2945	2945	2945	0
146	20230623	182400	349056665	2945	2945	2945	2945	0
147	20230623	182300	349056665	2945	2945	2945	2945	0
148	20230623	182200	349056665	2945	2945	2945	2945	0
149	20230623	182100	349056665	2945	2945	2945	2945	0
150	20230623	182000	349056665	2945	2945	2945	2945	0
151	20230623	181900	349056665	2945	2945	2945	2945	0
152	20230623	181800	349056665	2945	2945	2945	2945	4351
153	20230623	181700	349056665	2945	2945	2945	2945	0
154	20230623	181600	349056665	2945	2945	2945	2945	0
155	20230623	181500	349056665	2945	2945	2945	2945	0
156	20230623	181400	349056665	2945	2945	2945	2945	0
157	20230623	181300	349056665	2945	2945	2945	2945	0
158	20230623	181200	349056665	2945	2945	2945	2945	0
159	20230623	181100	349056665	2945	2945	2945	2945	0
160	20230623	181000	349056665	2945	2945	2945	2945	0
161	20230623	180900	349056665	2945	2945	2945	2945	0
162	20230623	180800	349056665	2945	2945	2945	2945	0
163	20230623	180700	349056665	2945	2945	2945	2945	0
164	20230623	180600	349056665	2945	2945	2945	2945	0
165	20230623	180500	349056665	2945	2945	2945	2945	0
166	20230623	180400	349056665	2945	2945	2945	2945	0
167	20230623	180300	349056665	2945	2945	2945	2945	0
168	20230623	180200	349056665	2945	2945	2945	2945	0
169	20230623	180100	349056665	2945	2945	2945	2945	0
170	20230623	180000	349056665	2945	2945	2945	2945	0
171	20230623	175900	349056665	2945	2945	2945	2945	0
172	20230623	175800	349056665	2945	2945	2945	2945	0
173	20230623	175700	349056665	2945	2945	2945	2945	0
174	20230623	175600	349056665	2945	2945	2945	2945	0
175	20230623	175500	349056665	2945	2945	2945	2945	0
176	20230623	175400	349056665	2945	2945	2945	2945	0
177	20230623	175300	349056665	2945	2945	2945	2945	0
178	20230623	175200	349056665	2945	2945	2945	2945	0
179	20230623	175100	349056665	2945	2945	2945	2945	0
180	20230623	175000	349056665	2945	2945	2945	2945	0
181	20230623	174900	349056665	2945	2945	2945	2945	0
182	20230623	174800	349056665	2945	2945	2945	2945	4351
183	20230623	174700	349056665	2945	2945	2945	2945	0
184	20230623	174600	349056665	2945	2945	2945	2945	0
185	20230623	174500	349056665	2945	2945	2945	2945	0
186	20230623	174400	349056665	2945	2945	2945	2945	0
187	20230623	174300	349056665	2945	2945	2945	2945	0
188	20230623	174200	349056665	2945	2945	2945	2945	0
189	20230623	174100	349056665	2945	2945	2945	2945	0
190	20230623	174000	349056665	2945	2945	2945	2945	0
191	20230623	173900	349056665	2945	2945	2945	2945	0
192	20230623	173800	349056665	2945	2945	2945	2945	0
193	20230623	173700	349056665	2945	2945	2945	2945	0
194	20230623	173600	349056665	2945	2945	2945	2945	0
195	20230623	173500	349056665	2945	2945	2945	2945	0
196	20230623	173400	349056665	2945	2945	2945	2945	0
197	20230623	173300	349056665	2945	2945	2945	2945	0
198	20230623	173200	349056665	2945	2945	2945	2945	0
199	20230623	173100	349056665	2945	2945	2945	2945	0
200	20230623	173000	349056665	2945	2945	2945	2945	0
201	20230623	172900	349056665	2945	2945	2945	2945	0
202	20230623	172800	349056665	2945	2945	2945	2945	0
203	20230623	172700	349056665	2945	2945	2945	2945	0
204	20230623	172600	349056665	2945	2945	2945	2945	0
205	20230623	172500	349056665	2945	2945	2945	2945	0
206	20230623	172400	349056665	2945	2945	2945	2945	0
207	20230623	172300	349056665	2945	2945	2945	2945	0
208	20230623	172200	349056665	2945	2945	2945	2945	0
209	20230623	172100	349056665	2945	2945	2945	2945	0
210	20230623	172000	349056665	2945	2945	2945	2945	0
211	20230623	171900	349056665	2945	2945	2945	2945	0
212	20230623	171800	349056665	2945	2945	2945	2945	4351
213	20230623	171700	349056665	2945	2945	2945	2945	0
214	20230623	171600	349056665	2945	2945	2945	2945	0
215	20230623	171500	349056665	2945	2945	2945	2945	0
216	20230623	171400	349056665	2945	2945	2945	2945	0
217	20230623	171300	349056665	2945	2945	2945	2945	0
218	20230623	171200	349056665	2945	2945	2945	2945	0
219	20230623	171100	349056665	2945	2945	2945	2945	0
220	20230623	171000	349056665	2945	2945	2945	2945	0
221	20230623	170900	349056665	2945	2945	2945	2945	0
222	20230623	170800	349056665	2945	2945	2945	2945	0
223	20230623	170700	349056665	2945	2945	2945	2945	0
224	20230623	170600	349056665	2945	2945	2945	2945	0
225	20230623	170500	349056665	2945	2945	2945	2945	0
226	20230623	170400	349056665	2945	2945	2945	2945	0
227	20230623	170300	349056665	2945	2945	2945	2945	0
228	20230623	170200	349056665	2945	2945	2945	2945	0
229	20230623	170100	349056665	2945	2945	2945	2945	0
230	20230623	170000	349056665	2945	2945	2945	2945	0
231	20230623	165900	349056665	2945	2945	2945	2945	0
232	20230623	165800	349056665	2945	2945	2945	2945	0
233	20230623	165700	349056665	2945	2945	2945	2945	0
234	20230623	165600	349056665	2945	2945	2945	2945	0
235	20230623	165500	349056665	2945	2945	2945	2945	0
236	20230623	165400	349056665	2945	2945	2945	2945	0
237	20230623	165300	349056665	2945	2945	2945	2945	0
238	20230623	165200	349056665	2945	2945	2945	2945	0
239	20230623	165100	349056665	2945	2945	2945	2945	0
240	20230623	165000	349056665	2945	2945	2945	2945	0
241	20230623	164900	349056665	2945	2945	2945	2945	0
242	20230623	164800	349056665	2945	2945	2945	2945	4351
243	20230623	164700	349056665	2945	2945	2945	2945	0
244	20230623	164600	349056665	2945	2945	2945	2945	0
245	20230623	164500	349056665	2945	2945	2945	2945	0
246	20230623	164400	349056665	2945	2945	2945	2945	0
247	20230623	164300	349056665	2945	2945	2945	2945	0
248	20230623	164200	349056665	2945	2945	2945	2945	0
249	20230623	164100	349056665	2945	2945	2945	2945	0
250	20230623	164000	349056665	2945	2945	2945	2945	0
251	20230623	163900	349056665	2945	2945	2945	2945	0
252	20230623	163800	349056665	2945	2945	2945	2945	0
253	20230623	163700	349056665	2945	2945	2945	2945	0
254	20230623	163600	349056665	2945	2945	2945	2945	0
255	20230623	163500	349056665	2945	2945	2945	2945	0
256	20230623	163400	349056665	2945	2945	2945	2945	0
257	20230623	163300	349056665	2945	2945	2945	2945	0
258	20230623	163200	349056665	2945	2945	2945	2945	0
259	20230623	163100	349056665	2945	2945	2945	2945	0
260	20230623	163000	349056665	2945	2945	2945	2945	0
261	20230623	162900	349056665	2945	2945	2945	2945	0
262	20230623	162800	349056665	2945	2945	2945	2945	0
263	20230623	162700	349056665	2945	2945	2945	2945	0
264	20230623	162600	349056665	2945	2945	2945	2945	0
265	20230623	162500	349056665	2945	2945	2945	2945	0
266	20230623	162400	349056665	2945	2945	2945	2945	0
267	20230623	162300	349056665	2945	2945	2945	2945	0
268	20230623	162200	349056665	2945	2945	2945	2945	0
269	20230623	162100	349056665	2945	2945	2945	2945	0
270	20230623	162000	349056665	2945	2945	2945	2945	0
271	20230623	161900	349056665	2945	2945	2945	2945	0
272	20230623	161800	349056665	2945	2945	2945	2945	4351
273	20230623	161700	349056665	2945	2945	2945	2945	0
274	20230623	161600	349056665	2945	2945	2945	2945	0
275	20230623	161500	349056665	2945	2945	2945	2945	0
276	20230623	161400	349056665	2945	2945	2945	2945	0
277	20230623	161300	349056665	2945	2945	2945	2945	0
278	20230623	161200	349056665	2945	2945	2945	2945	0
279	20230623	161100	349056665	2945	2945	2945	2945	0
280	20230623	161000	349056665	2945	2945	2945	2945	0
281	20230623	160900	349056665	2945	2945	2945	2945	0
282	20230623	160800	349056665	2945	2945	2945	2945	0
283	20230623	160700	349056665	2945	2945	2945	2945	0
284	20230623	160600	349056665	2945	2945	2945	2945	0
285	20230623	160500	349056665	2945	2945	2945	2945	0
286	20230623	160400	349056665	2945	2945	2945	2945	0
287	20230623	160300	349056665	2945	2945	2945	2945	0
288	20230623	160200	349056665	2945	2945	2945	2945	0
289	20230623	160100	349056665	2945	2945	2945	2945	0
290	20230623	160000	349056665	2945	2945	2945	2945	0
291	20230623	155900	349056665	2945	2945	2945	2945	0
292	20230623	155800	349056665	2945	2945	2945	2945	0
293	20230623	155700	349056665	2945	2945	2945	2945	0
294	20230623	155600	349056665	2945	2945	2945	2945	0
295	20230623	155500	349056665	2945	2945	2945	2945	0
296	20230623	155400	349056665	2945	2945	2945	2945	0
297	20230623	155300	349056665	2945	2945	2945	2945	0
298	20230623	155200	349056665	2945	2945	2945	2945	0
299	20230623	155100	349056665	2945	2945	2945	2945	0
300	20230623	155000	349056665	2945	2945	2945	2945	0
301	20230623	154900	349056665	2945	2945	2945	2945	0
302	20230623	154800	349056665	2945	2945	2945	2945	4351
303	20230623	154700	349056665	2945	2945	2945	2945	0
304	20230623	154600	349056665	2945	2945	2945	2945	0
305	20230623	154500	349056665	2945	2945	2945	2945	0
306	20230623	154400	349056665	2945	2945	2945	2945	0
307	20230623	154300	349056665	2945	2945	2945	2945	0
308	20230623	154200	349056665	2945	2945	2945	2945	0
309	20230623	154100	349056665	2945	2945	2945	2945	0
310	20230623	154000	349056665	2945	2945	2945	2945	0
311	20230623	153900	349056665	2945	2945	2945	2945	0
312	20230623	153800	349056665	2945	2945	2945	2945	0
313	20230623	153700	349056665	2945	2945	2945	2945	0
314	20230623	153600	349056665	2945	2945	2945	2945	0
315	20230623	153500	349056665	2945	2945	2945	2945	0
316	20230623	153400	349056665	2945	2945	2945	2945	0
317	20230623	153300	349056665	2945	2945	2945	2945	0
318	20230623	153200	349056665	2945	2945	2945	2945	0
319	20230623	153100	349056665	2945	2945	2945	2945	0
320	20230623	153000	349056665	2945	2945	2945	2945	4351
321	20230623	152900	336242970	2935	2935	2935	2935	0
322	20230623	152800	336242970	2935	2935	2935	2935	0
323	20230623	152700	336242970	2935	2935	2935	2935	0
324	20230623	152600	336242970	2935	2935	2935	2935	0
325	20230623	152500	336242970	2935	2935	2935	2935	0
326	20230623	152400	336242970	2935	2935	2935	2935	0
327	20230623	152300	336242970	2935	2935	2935	2935	0
328	20230623	152200	336242970	2935	2935	2935	2935	0
329	20230623	152100	336242970	2935	2935	2935	2935	0
330	20230623	152000	336242970	2935	2935	2935	2935	0
331	20230623	151900	336242970	2935	2940	2940	2935	25
332	20230623	151800	336169560	2945	2940	2945	2940	94
333	20230623	151700	335892945	2935	2945	2945	2935	1947
334	20230623	151600	330168695	2945	2945	2945	2945	31
335	20230623	151500	330077400	2945	2945	2945	2945	0
336	20230623	151400	330077400	2945	2950	2950	2945	31
337	20230623	151300	329986080	2945	2945	2945	2945	27
338	20230623	151200	329906565	2945	2945	2945	2945	50
339	20230623	151100	329759315	2945	2945	2945	2945	26
340	20230623	151000	329682745	2945	2945	2945	2945	26
341	20230623	150900	329606175	2950	2950	2950	2950	0
342	20230623	150800	329606175	2950	2950	2950	2950	0
343	20230623	150700	329606175	2950	2950	2950	2950	10
344	20230623	150600	329576675	2945	2945	2945	2945	72
345	20230623	150500	329364635	2950	2950	2950	2950	0
346	20230623	150400	329364635	2950	2950	2950	2950	0
347	20230623	150300	329364635	2950	2950	2950	2950	0
348	20230623	150200	329364635	2950	2950	2950	2950	5
349	20230623	150100	329349885	2945	2945	2945	2945	0
350	20230623	150000	329349885	2945	2945	2945	2945	0
351	20230623	145900	329349885	2945	2945	2945	2945	0
352	20230623	145800	329349885	2945	2945	2945	2945	136
353	20230623	145700	328949365	2945	2945	2945	2945	0
354	20230623	145600	328949365	2945	2945	2945	2945	7
355	20230623	145500	328928750	2945	2940	2945	2940	775
356	20230623	145400	326646830	2940	2940	2940	2940	0
357	20230623	145300	326646830	2940	2935	2940	2935	1934
358	20230623	145200	320964825	2935	2930	2935	2930	212
359	20230623	145100	320343660	2935	2935	2935	2935	0
360	20230623	145000	320343660	2935	2935	2935	2935	0
361	20230623	144900	320343660	2935	2935	2935	2935	0
362	20230623	144800	320343660	2935	2935	2935	2935	100
363	20230623	144700	320050160	2930	2930	2930	2930	1
364	20230623	144600	320047230	2935	2935	2935	2935	0
365	20230623	144500	320047230	2935	2935	2935	2935	0
366	20230623	144400	320047230	2935	2930	2935	2930	315
367	20230623	144300	319122780	2930	2930	2930	2930	300
368	20230623	144200	318243780	2930	2930	2930	2930	0
369	20230623	144100	318243780	2930	2930	2930	2930	0
370	20230623	144000	318243780	2930	2930	2930	2930	0
371	20230623	143900	318243780	2930	2930	2930	2930	1
372	20230623	143800	318240850	2930	2930	2930	2930	0
373	20230623	143700	318240850	2930	2930	2930	2930	210
374	20230623	143600	317625550	2935	2935	2935	2935	2
375	20230623	143500	317619680	2930	2930	2930	2930	8
376	20230623	143400	317596240	2935	2935	2935	2935	0
377	20230623	143300	317596240	2935	2930	2935	2930	250
378	20230623	143200	316863490	2935	2935	2935	2935	10
379	20230623	143100	316834140	2935	2935	2935	2935	0
380	20230623	143000	316834140	2935	2935	2935	2935	75
381	20230623	142900	316614015	2930	2930	2930	2930	0
382	20230623	142800	316614015	2930	2930	2930	2930	0
383	20230623	142700	316614015	2930	2930	2930	2930	59
384	20230623	142600	316441145	2940	2940	2940	2940	1
385	20230623	142500	316438205	2930	2935	2935	2930	179
386	20230623	142400	315913695	2935	2935	2935	2935	0
387	20230623	142300	315913695	2935	2935	2935	2935	9
388	20230623	142200	315887280	2940	2940	2940	2940	0
389	20230623	142100	315887280	2940	2940	2940	2940	0
390	20230623	142000	315887280	2940	2940	2940	2940	0
391	20230623	141900	315887280	2940	2940	2940	2940	0
392	20230623	141800	315887280	2940	2940	2940	2940	0
393	20230623	141700	315887280	2940	2940	2940	2940	0
394	20230623	141600	315887280	2940	2940	2940	2940	10
395	20230623	141500	315857880	2940	2940	2940	2940	11
396	20230623	141400	315825540	2940	2940	2940	2940	0
397	20230623	141300	315825540	2940	2940	2940	2940	309
398	20230623	141200	314917080	2940	2940	2940	2940	211
399	20230623	141100	314296740	2940	2935	2940	2935	146
400	20230623	141000	313868225	2930	2935	2935	2930	90
401	20230623	140900	313604090	2935	2935	2935	2935	70
402	20230623	140800	313398640	2935	2935	2935	2935	0
403	20230623	140700	313398640	2935	2935	2935	2935	125
404	20230623	140600	313031765	2935	2935	2935	2935	1342
405	20230623	140500	309092995	2935	2935	2935	2935	137
406	20230623	140400	308690900	2935	2935	2935	2935	30
407	20230623	140300	308602850	2935	2935	2935	2935	20
408	20230623	140200	308544150	2935	2935	2935	2935	0
409	20230623	140100	308544150	2935	2935	2935	2935	0
410	20230623	140000	308544150	2935	2940	2940	2935	6163
411	20230623	135900	290453430	2940	2940	2940	2940	1000
412	20230623	135800	287513430	2935	2935	2935	2935	591
413	20230623	135700	285778845	2930	2930	2930	2930	81
414	20230623	135600	285541515	2930	2930	2930	2930	300
415	20230623	135500	284662515	2930	2930	2930	2930	179
416	20230623	135400	284138045	2930	2930	2930	2930	0
417	20230623	135300	284138045	2930	2930	2930	2930	1
418	20230623	135200	284135115	2920	2920	2920	2920	0
419	20230623	135100	284135115	2920	2935	2935	2920	2282
420	20230623	135000	277469590	2935	2935	2940	2925	7726
421	20230623	134900	254861115	2960	2945	2960	2915	8901
422	20230623	134800	228714905	2945	2950	2950	2945	1605
423	20230623	134700	223980175	2955	2955	2955	2955	154
424	20230623	134600	223525105	2950	2950	2950	2950	0
425	20230623	134500	223525105	2950	2950	2950	2950	0
426	20230623	134400	223525105	2950	2950	2950	2950	0
427	20230623	134300	223525105	2950	2950	2950	2950	250
428	20230623	134200	222787605	2955	2955	2955	2955	1
429	20230623	134100	222784650	2950	2955	2955	2950	100
430	20230623	134000	222489490	2955	2955	2955	2955	0
431	20230623	133900	222489490	2955	2955	2955	2955	13
432	20230623	133800	222451075	2955	2955	2955	2955	10
433	20230623	133700	222421525	2950	2950	2950	2950	1
434	20230623	133600	222418575	2950	2950	2950	2950	0
435	20230623	133500	222418575	2950	2950	2950	2950	0
436	20230623	133400	222418575	2950	2950	2950	2950	10
437	20230623	133300	222389075	2955	2955	2955	2955	0
438	20230623	133200	222389075	2955	2955	2955	2955	2
439	20230623	133100	222383165	2955	2955	2955	2955	0
440	20230623	133000	222383165	2955	2955	2955	2955	245
441	20230623	132900	221659190	2965	2965	2965	2965	0
442	20230623	132800	221659190	2965	2965	2965	2965	0
443	20230623	132700	221659190	2965	2955	2965	2955	616
444	20230623	132600	219835365	2955	2955	2955	2955	109
445	20230623	132500	219513270	2960	2960	2960	2960	202
446	20230623	132400	218915350	2955	2955	2955	2955	0
447	20230623	132300	218915350	2955	2960	2960	2955	422
448	20230623	132200	217668315	2960	2960	2960	2960	22
449	20230623	132100	217603195	2960	2960	2960	2960	145
450	20230623	132000	217173995	2960	2960	2960	2960	1252
451	20230623	131900	213468075	2960	2960	2960	2960	4136
452	20230623	131800	201225515	2960	2960	2960	2960	0
453	20230623	131700	201225515	2960	2960	2960	2960	1
454	20230623	131600	201222555	2965	2965	2965	2965	30
455	20230623	131500	201133605	2965	2965	2965	2965	0
456	20230623	131400	201133605	2965	2965	2965	2965	1123
457	20230623	131300	197803910	2970	2970	2970	2970	0
458	20230623	131200	197803910	2970	2970	2970	2970	0
459	20230623	131100	197803910	2970	2970	2970	2970	28
460	20230623	131000	197720750	2970	2970	2970	2970	0
461	20230623	130900	197720750	2970	2965	2970	2965	94
462	20230623	130800	197441700	2970	2970	2970	2970	1
463	20230623	130700	197438730	2970	2970	2970	2970	0
464	20230623	130600	197438730	2970	2970	2970	2970	0
465	20230623	130500	197438730	2970	2970	2970	2970	0
466	20230623	130400	197438730	2970	2970	2970	2970	4448
467	20230623	130300	184228170	2970	2970	2970	2970	317
468	20230623	130200	183286680	2970	2970	2970	2970	539
469	20230623	130100	181685850	2970	2970	2970	2970	719
470	20230623	130000	179550420	2975	2975	2975	2975	3305
471	20230623	125900	169718045	2975	2975	2975	2975	0
472	20230623	125800	169718045	2975	2975	2975	2975	0
473	20230623	125700	169718045	2975	2975	2975	2975	0
474	20230623	125600	169718045	2975	2975	2975	2975	0
475	20230623	125500	169718045	2975	2975	2975	2975	0
476	20230623	125400	169718045	2975	2975	2975	2975	51
477	20230623	125300	169566320	2980	2980	2980	2980	0
478	20230623	125200	169566320	2980	2980	2980	2980	5
479	20230623	125100	169551420	2975	2980	2980	2975	209
480	20230623	125000	168929640	2975	2980	2980	2975	124
481	20230623	124900	168560685	2980	2980	2980	2980	0
482	20230623	124800	168560685	2980	2980	2980	2980	10
483	20230623	124700	168530885	2980	2980	2980	2980	0
484	20230623	124600	168530885	2980	2980	2980	2980	0
485	20230623	124500	168530885	2980	2980	2980	2980	448
486	20230623	124400	167195845	2985	2985	2985	2985	0
487	20230623	124300	167195845	2985	2985	2985	2985	0
488	20230623	124200	167195845	2985	2985	2985	2985	0
489	20230623	124100	167195845	2985	2985	2985	2985	0
490	20230623	124000	167195845	2985	2985	2985	2985	0
491	20230623	123900	167195845	2985	2985	2985	2985	0
492	20230623	123800	167195845	2985	2985	2985	2985	0
493	20230623	123700	167195845	2985	2985	2985	2985	0
494	20230623	123600	167195845	2985	2985	2985	2985	0
495	20230623	123500	167195845	2985	2985	2985	2985	0
496	20230623	123400	167195845	2985	2985	2985	2985	0
497	20230623	123300	167195845	2985	2985	2985	2985	0
498	20230623	123200	167195845	2985	2985	2985	2985	0
499	20230623	123100	167195845	2985	2985	2985	2985	0
500	20230623	123000	167195845	2985	2985	2985	2985	0
501	20230623	122900	167195845	2985	2985	2985	2985	8
502	20230623	122800	167171965	2985	2985	2985	2985	10
503	20230623	122700	167142115	2985	2985	2985	2985	0
504	20230623	122600	167142115	2985	2985	2985	2985	0
505	20230623	122500	167142115	2985	2985	2985	2985	1000
506	20230623	122400	164157115	2985	2985	2985	2985	1
507	20230623	122300	164154130	2985	2985	2985	2985	0
508	20230623	122200	164154130	2985	2985	2985	2985	0
509	20230623	122100	164154130	2985	2985	2985	2985	8
510	20230623	122000	164130250	2980	2980	2980	2980	0
511	20230623	121900	164130250	2980	2980	2980	2980	0
512	20230623	121800	164130250	2980	2980	2980	2980	0
513	20230623	121700	164130250	2980	2980	2980	2980	1
514	20230623	121600	164127270	2985	2985	2985	2985	0
515	20230623	121500	164127270	2985	2985	2985	2985	0
516	20230623	121400	164127270	2985	2985	2985	2985	0
517	20230623	121300	164127270	2985	2985	2985	2985	0
518	20230623	121200	164127270	2985	2985	2985	2985	0
519	20230623	121100	164127270	2985	2985	2985	2985	0
520	20230623	121000	164127270	2985	2985	2985	2985	0
521	20230623	120900	164127270	2985	2980	2985	2980	2
522	20230623	120800	164121305	2985	2985	2985	2985	0
523	20230623	120700	164121305	2985	2985	2985	2985	1
524	20230623	120600	164118320	2985	2985	2985	2985	0
525	20230623	120500	164118320	2985	2985	2985	2985	0
526	20230623	120400	164118320	2985	2985	2985	2985	0
527	20230623	120300	164118320	2985	2985	2985	2985	1
528	20230623	120200	164115335	2980	2980	2980	2980	0
529	20230623	120100	164115335	2980	2980	2980	2980	0
530	20230623	120000	164115335	2980	2980	2980	2980	0
531	20230623	115900	164115335	2980	2980	2980	2980	0
532	20230623	115800	164115335	2980	2980	2980	2980	0
533	20230623	115700	164115335	2980	2980	2980	2980	0
534	20230623	115600	164115335	2980	2980	2980	2980	0
535	20230623	115500	164115335	2980	2980	2980	2980	0
536	20230623	115400	164115335	2980	2980	2980	2980	0
537	20230623	115300	164115335	2980	2980	2980	2980	0
538	20230623	115200	164115335	2980	2980	2980	2980	0
539	20230623	115100	164115335	2980	2980	2980	2980	0
540	20230623	115000	164115335	2980	2980	2980	2980	294
541	20230623	114900	163239215	2980	2980	2980	2980	244
542	20230623	114800	162512095	2985	2985	2985	2985	168
543	20230623	114700	162010615	2985	2985	2985	2985	5
544	20230623	114600	161995690	2985	2985	2985	2985	0
545	20230623	114500	161995690	2985	2985	2985	2985	0
546	20230623	114400	161995690	2985	2985	2985	2985	0
547	20230623	114300	161995690	2985	2985	2985	2985	0
548	20230623	114200	161995690	2985	2985	2985	2985	0
549	20230623	114100	161995690	2985	2985	2985	2985	0
550	20230623	114000	161995690	2985	2985	2985	2985	60
551	20230623	113900	161816590	2985	2985	2985	2985	0
552	20230623	113800	161816590	2985	2985	2985	2985	58
553	20230623	113700	161643460	2985	2985	2985	2985	0
554	20230623	113600	161643460	2985	2985	2985	2985	0
555	20230623	113500	161643460	2985	2985	2985	2985	0
556	20230623	113400	161643460	2985	2985	2985	2985	22
557	20230623	113300	161577790	2980	2980	2980	2980	0
558	20230623	113200	161577790	2980	2980	2980	2980	0
559	20230623	113100	161577790	2980	2980	2980	2980	0
560	20230623	113000	161577790	2980	2980	2980	2980	0
561	20230623	112900	161577790	2980	2980	2980	2980	0
562	20230623	112800	161577790	2980	2980	2980	2980	0
563	20230623	112700	161577790	2980	2980	2980	2980	0
564	20230623	112600	161577790	2980	2980	2980	2980	0
565	20230623	112500	161577790	2980	2980	2980	2980	0
566	20230623	112400	161577790	2980	2980	2980	2980	2278
567	20230623	112300	154789350	2990	2990	2990	2990	0
568	20230623	112200	154789350	2990	2990	2990	2990	200
569	20230623	112100	154191350	2980	2980	2980	2980	100
570	20230623	112000	153893350	2990	2990	2990	2990	0
571	20230623	111900	153893350	2990	2990	2990	2990	1
572	20230623	111800	153890360	2980	2980	2980	2980	0
573	20230623	111700	153890360	2980	2980	2980	2980	0
574	20230623	111600	153890360	2980	2980	2980	2980	0
575	20230623	111500	153890360	2980	2980	2980	2980	173
576	20230623	111400	153374820	2980	2980	2980	2980	30
577	20230623	111300	153285420	2995	2995	2995	2995	0
578	20230623	111200	153285420	2995	2995	2995	2995	0
579	20230623	111100	153285420	2995	2995	2995	2995	0
580	20230623	111000	153285420	2995	2995	2995	2995	520
581	20230623	110900	151728020	3000	3000	3000	3000	0
582	20230623	110800	151728020	3000	3000	3000	3000	0
583	20230623	110700	151728020	3000	2995	3000	2995	1153
584	20230623	110600	148269055	2995	2985	2995	2985	535
585	20230623	110500	146667345	2975	2975	2975	2975	2004
586	20230623	110400	140705445	2975	2975	2975	2975	3000
587	20230623	110300	131780445	2990	2980	2990	2980	1032
588	20230623	110200	128695325	2975	2980	2980	2975	1756
589	20230623	110100	123468105	2980	2980	2980	2980	21
590	20230623	110000	123405525	2980	2985	2985	2980	3900
591	20230623	105900	111781205	2985	2985	2985	2985	19
592	20230623	105800	111724490	2985	2985	2985	2985	198
593	20230623	105700	111133460	2985	2985	2985	2985	36
594	20230623	105600	111026000	2985	2985	2985	2985	282
595	20230623	105500	110184230	2985	2985	2985	2985	350
596	20230623	105400	109139480	2985	2985	2985	2985	0
597	20230623	105300	109139480	2985	2985	2985	2985	50
598	20230623	105200	108990230	2985	2990	2990	2985	200
599	20230623	105100	108392570	2990	2990	2990	2990	0
600	20230623	105000	108392570	2990	2990	2990	2990	560
601	20230623	104900	106718170	2990	2990	2990	2990	0
602	20230623	104800	106718170	2990	2990	2990	2990	0
603	20230623	104700	106718170	2990	2990	2990	2990	0
604	20230623	104600	106718170	2990	2990	2990	2990	0
605	20230623	104500	106718170	2990	2990	2990	2990	26
606	20230623	104400	106640430	2990	2990	2990	2990	0
607	20230623	104300	106640430	2990	2990	2990	2990	100
608	20230623	104200	106341430	2990	2990	2990	2990	26
609	20230623	104100	106263690	2995	2995	2995	2995	0
610	20230623	104000	106263690	2995	2995	2995	2995	50
611	20230623	103900	106113940	2995	2995	2995	2995	0
612	20230623	103800	106113940	2995	2995	2995	2995	0
613	20230623	103700	106113940	2995	2995	2995	2995	0
614	20230623	103600	106113940	2995	2995	2995	2995	734
615	20230623	103500	103915610	2985	2985	2985	2985	0
616	20230623	103400	103915610	2985	2985	2985	2985	0
617	20230623	103300	103915610	2985	2985	2985	2985	0
618	20230623	103200	103915610	2985	2985	2985	2985	0
619	20230623	103100	103915610	2985	3005	3005	2985	2289
620	20230623	103000	97064570	3010	3010	3010	3010	2
621	20230623	102900	97058550	3010	3010	3010	3010	60
622	20230623	102800	96877950	3005	3000	3005	3000	1880
623	20230623	102700	91229595	3000	3000	3000	3000	0
624	20230623	102600	91229595	3000	3000	3000	3000	0
625	20230623	102500	91229595	3000	3000	3000	3000	26
626	20230623	102400	91151595	3000	3000	3000	3000	506
627	20230623	102300	89633595	3000	3000	3000	3000	0
628	20230623	102200	89633595	3000	3000	3000	3000	100
629	20230623	102100	89333595	3000	3000	3000	3000	0
630	20230623	102000	89333595	3000	3010	3010	3000	392
631	20230623	101900	88156810	3005	3005	3005	3005	0
632	20230623	101800	88156810	3005	3005	3005	3005	36
633	20230623	101700	88048630	3000	3000	3000	3000	527
634	20230623	101600	86467630	3000	3000	3000	3000	352
635	20230623	101500	85411630	3000	3000	3000	3000	0
636	20230623	101400	85411630	3000	3000	3000	3000	0
637	20230623	101300	85411630	3000	3000	3000	3000	0
638	20230623	101200	85411630	3000	3000	3000	3000	200
639	20230623	101100	84811630	3000	3000	3000	3000	1
640	20230623	101000	84808630	3000	3000	3000	3000	0
641	20230623	100900	84808630	3000	3000	3000	3000	97
642	20230623	100800	84517630	3000	3000	3000	3000	190
643	20230623	100700	83947630	3005	3005	3005	3005	0
644	20230623	100600	83947630	3005	3005	3005	3005	37
645	20230623	100500	83836445	3010	3010	3010	3010	571
646	20230623	100400	82117735	3005	3005	3005	3005	0
647	20230623	100300	82117735	3005	3005	3005	3005	0
648	20230623	100200	82117735	3005	3005	3005	3005	28
649	20230623	100100	82033595	3010	3010	3010	3010	0
650	20230623	100000	82033595	3010	3010	3010	3010	753
651	20230623	095900	79767065	3010	3025	3025	3010	274
652	20230623	095800	78941695	3030	3025	3030	3025	2051
653	20230623	095700	72734125	3035	2995	3035	2995	8650
654	20230623	095600	46598410	2985	2985	2985	2985	0
655	20230623	095500	46598410	2985	2985	2985	2985	0
656	20230623	095400	46598410	2985	2985	2985	2985	0
657	20230623	095300	46598410	2985	2985	2985	2985	0
658	20230623	095200	46598410	2985	2985	2985	2985	1200
659	20230623	095100	43016410	2985	2985	2985	2985	26
660	20230623	095000	42938800	2985	2985	2985	2985	0
661	20230623	094900	42938800	2985	2985	2985	2985	54
662	20230623	094800	42777610	2985	2985	2985	2985	139
663	20230623	094700	42362695	2985	2985	2985	2985	27
664	20230623	094600	42282100	2985	2985	2985	2985	55
665	20230623	094500	42117925	2985	2985	2985	2985	0
666	20230623	094400	42117925	2985	2990	2990	2985	489
667	20230623	094300	40655870	2990	2985	2990	2985	22
668	20230623	094200	40590190	2990	2990	2990	2990	0
669	20230623	094100	40590190	2990	2990	2990	2990	20
670	20230623	094000	40530390	2985	2985	2985	2985	26
671	20230623	093900	40452780	2995	2995	2995	2995	1
672	20230623	093800	40449785	2985	2995	2995	2985	456
673	20230623	093700	39087680	2995	2995	2995	2995	23
674	20230623	093600	39018795	2995	2995	2995	2995	12
675	20230623	093500	38982855	2990	2990	2990	2990	2197
676	20230623	093400	32413825	2990	2990	2990	2990	10
677	20230623	093300	32383925	2985	2985	2990	2985	327
678	20230623	093200	31407825	2985	2985	2985	2985	0
679	20230623	093100	31407825	2985	2995	3000	2985	2794
680	20230623	093000	23054685	2995	2995	2995	2995	0
681	20230623	092900	23054685	2995	2995	2995	2995	26
682	20230623	092800	22976815	3000	3000	3000	3000	60
683	20230623	092700	22796815	3000	3000	3000	3000	65
684	20230623	092600	22601815	3000	3000	3000	3000	26
685	20230623	092500	22523815	3000	3000	3000	3000	0
686	20230623	092400	22523815	3000	3000	3005	3000	259
687	20230623	092300	21746590	3005	3005	3005	3005	111
688	20230623	092200	21413035	3005	3005	3005	3005	452
689	20230623	092100	20054775	3000	2995	3000	2995	1657
690	20230623	092000	15084980	2990	2990	2990	2990	333
691	20230623	091900	14089310	2995	2995	2995	2995	333
692	20230623	091800	13091975	2995	2995	2995	2995	63
693	20230623	091700	12903290	2995	2995	2995	2995	164
694	20230623	091600	12412110	2995	2995	2995	2995	69
695	20230623	091500	12205455	2985	2985	2985	2985	0
696	20230623	091400	12205455	2985	2985	2985	2985	0
697	20230623	091300	12205455	2985	2985	2985	2985	26
698	20230623	091200	12127845	2985	2985	2985	2985	100
699	20230623	091100	11829345	2985	2985	2985	2985	26
700	20230623	091000	11751735	2995	2995	2995	2995	20
701	20230623	090900	11691835	2985	2985	2985	2985	95
702	20230623	090800	11408260	2990	2990	2990	2990	101
703	20230623	090700	11106270	2995	2995	2995	2995	897
704	20230623	090600	8419755	3000	2990	3000	2990	1201
705	20230623	090500	4820570	2990	2995	2995	2985	138
706	20230623	090400	4407590	2995	2995	2995	2995	167
707	20230623	090300	3907425	2995	2995	2995	2995	11
708	20230623	090200	3874480	3000	3000	3000	3000	0
709	20230623	090100	3874480	3000	3000	3000	2990	261
710	20230623	090000	3091550	2980	3000	3000	2980	1035