KissMeData/424760/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185700	300184755	2665	2665	2665	2665	3418
3	20230607	185600	300184755	2665	2665	2665	2665	0
4	20230607	185500	300184755	2665	2665	2665	2665	0
5	20230607	185400	300184755	2665	2665	2665	2665	0
6	20230607	185300	300184755	2665	2665	2665	2665	0
7	20230607	185200	300184755	2665	2665	2665	2665	0
8	20230607	185100	300184755	2665	2665	2665	2665	0
9	20230607	185000	300184755	2665	2665	2665	2665	0
10	20230607	184900	300184755	2665	2665	2665	2665	0
11	20230607	184800	300184755	2665	2665	2665	2665	0
12	20230607	184700	300184755	2665	2665	2665	2665	0
13	20230607	184600	300184755	2665	2665	2665	2665	0
14	20230607	184500	300184755	2665	2665	2665	2665	0
15	20230607	184400	300184755	2665	2665	2665	2665	0
16	20230607	184300	300184755	2665	2665	2665	2665	0
17	20230607	184200	300184755	2665	2665	2665	2665	0
18	20230607	184100	300184755	2665	2665	2665	2665	0
19	20230607	184000	300184755	2665	2665	2665	2665	0
20	20230607	183900	300184755	2665	2665	2665	2665	0
21	20230607	183800	300184755	2665	2665	2665	2665	0
22	20230607	183700	300184755	2665	2665	2665	2665	0
23	20230607	183600	300184755	2665	2665	2665	2665	0
24	20230607	183500	300184755	2665	2665	2665	2665	0
25	20230607	183400	300184755	2665	2665	2665	2665	0
26	20230607	183300	300184755	2665	2665	2665	2665	0
27	20230607	183200	300184755	2665	2665	2665	2665	0
28	20230607	183100	300184755	2665	2665	2665	2665	0
29	20230607	183000	300184755	2665	2665	2665	2665	0
30	20230607	182900	300184755	2665	2665	2665	2665	0
31	20230607	182800	300184755	2665	2665	2665	2665	0
32	20230607	182700	300184755	2665	2665	2665	2665	3418
33	20230607	182600	300184755	2665	2665	2665	2665	0
34	20230607	182500	300184755	2665	2665	2665	2665	0
35	20230607	182400	300184755	2665	2665	2665	2665	0
36	20230607	182300	300184755	2665	2665	2665	2665	0
37	20230607	182200	300184755	2665	2665	2665	2665	0
38	20230607	182100	300184755	2665	2665	2665	2665	0
39	20230607	182000	300184755	2665	2665	2665	2665	0
40	20230607	181900	300184755	2665	2665	2665	2665	0
41	20230607	181800	300184755	2665	2665	2665	2665	0
42	20230607	181700	300184755	2665	2665	2665	2665	0
43	20230607	181600	300184755	2665	2665	2665	2665	0
44	20230607	181500	300184755	2665	2665	2665	2665	0
45	20230607	181400	300184755	2665	2665	2665	2665	0
46	20230607	181300	300184755	2665	2665	2665	2665	0
47	20230607	181200	300184755	2665	2665	2665	2665	0
48	20230607	181100	300184755	2665	2665	2665	2665	0
49	20230607	181000	300184755	2665	2665	2665	2665	0
50	20230607	180900	300184755	2665	2665	2665	2665	0
51	20230607	180800	300184755	2665	2665	2665	2665	0
52	20230607	180700	300184755	2665	2665	2665	2665	0
53	20230607	180600	300184755	2665	2665	2665	2665	0
54	20230607	180500	300184755	2665	2665	2665	2665	0
55	20230607	180400	300184755	2665	2665	2665	2665	0
56	20230607	180300	300184755	2665	2665	2665	2665	0
57	20230607	180200	300184755	2665	2665	2665	2665	0
58	20230607	180100	300184755	2665	2665	2665	2665	0
59	20230607	180000	300184755	2665	2665	2665	2665	0
60	20230607	175900	300184755	2665	2665	2665	2665	0
61	20230607	175800	300184755	2665	2665	2665	2665	0
62	20230607	175700	300184755	2665	2665	2665	2665	3418
63	20230607	175600	300184755	2665	2665	2665	2665	0
64	20230607	175500	300184755	2665	2665	2665	2665	0
65	20230607	175400	300184755	2665	2665	2665	2665	0
66	20230607	175300	300184755	2665	2665	2665	2665	0
67	20230607	175200	300184755	2665	2665	2665	2665	0
68	20230607	175100	300184755	2665	2665	2665	2665	0
69	20230607	175000	300184755	2665	2665	2665	2665	0
70	20230607	174900	300184755	2665	2665	2665	2665	0
71	20230607	174800	300184755	2665	2665	2665	2665	0
72	20230607	174700	300184755	2665	2665	2665	2665	0
73	20230607	174600	300184755	2665	2665	2665	2665	0
74	20230607	174500	300184755	2665	2665	2665	2665	0
75	20230607	174400	300184755	2665	2665	2665	2665	0
76	20230607	174300	300184755	2665	2665	2665	2665	0
77	20230607	174200	300184755	2665	2665	2665	2665	0
78	20230607	174100	300184755	2665	2665	2665	2665	0
79	20230607	174000	300184755	2665	2665	2665	2665	0
80	20230607	173900	300184755	2665	2665	2665	2665	0
81	20230607	173800	300184755	2665	2665	2665	2665	0
82	20230607	173700	300184755	2665	2665	2665	2665	0
83	20230607	173600	300184755	2665	2665	2665	2665	0
84	20230607	173500	300184755	2665	2665	2665	2665	0
85	20230607	173400	300184755	2665	2665	2665	2665	0
86	20230607	173300	300184755	2665	2665	2665	2665	0
87	20230607	173200	300184755	2665	2665	2665	2665	0
88	20230607	173100	300184755	2665	2665	2665	2665	0
89	20230607	173000	300184755	2665	2665	2665	2665	0
90	20230607	172900	300184755	2665	2665	2665	2665	0
91	20230607	172800	300184755	2665	2665	2665	2665	0
92	20230607	172700	300184755	2665	2665	2665	2665	3418
93	20230607	172600	300184755	2665	2665	2665	2665	0
94	20230607	172500	300184755	2665	2665	2665	2665	0
95	20230607	172400	300184755	2665	2665	2665	2665	0
96	20230607	172300	300184755	2665	2665	2665	2665	0
97	20230607	172200	300184755	2665	2665	2665	2665	0
98	20230607	172100	300184755	2665	2665	2665	2665	0
99	20230607	172000	300184755	2665	2665	2665	2665	0
100	20230607	171900	300184755	2665	2665	2665	2665	0
101	20230607	171800	300184755	2665	2665	2665	2665	0
102	20230607	171700	300184755	2665	2665	2665	2665	0
103	20230607	171600	300184755	2665	2665	2665	2665	0
104	20230607	171500	300184755	2665	2665	2665	2665	0
105	20230607	171400	300184755	2665	2665	2665	2665	0
106	20230607	171300	300184755	2665	2665	2665	2665	0
107	20230607	171200	300184755	2665	2665	2665	2665	0
108	20230607	171100	300184755	2665	2665	2665	2665	0
109	20230607	171000	300184755	2665	2665	2665	2665	0
110	20230607	170900	300184755	2665	2665	2665	2665	0
111	20230607	170800	300184755	2665	2665	2665	2665	0
112	20230607	170700	300184755	2665	2665	2665	2665	0
113	20230607	170600	300184755	2665	2665	2665	2665	0
114	20230607	170500	300184755	2665	2665	2665	2665	0
115	20230607	170400	300184755	2665	2665	2665	2665	0
116	20230607	170300	300184755	2665	2665	2665	2665	0
117	20230607	170200	300184755	2665	2665	2665	2665	0
118	20230607	170100	300184755	2665	2665	2665	2665	0
119	20230607	170000	300184755	2665	2665	2665	2665	0
120	20230607	165900	300184755	2665	2665	2665	2665	0
121	20230607	165800	300184755	2665	2665	2665	2665	0
122	20230607	165700	300184755	2665	2665	2665	2665	3418
123	20230607	165600	300184755	2665	2665	2665	2665	0
124	20230607	165500	300184755	2665	2665	2665	2665	0
125	20230607	165400	300184755	2665	2665	2665	2665	0
126	20230607	165300	300184755	2665	2665	2665	2665	0
127	20230607	165200	300184755	2665	2665	2665	2665	0
128	20230607	165100	300184755	2665	2665	2665	2665	0
129	20230607	165000	300184755	2665	2665	2665	2665	0
130	20230607	164900	300184755	2665	2665	2665	2665	0
131	20230607	164800	300184755	2665	2665	2665	2665	0
132	20230607	164700	300184755	2665	2665	2665	2665	0
133	20230607	164600	300184755	2665	2665	2665	2665	0
134	20230607	164500	300184755	2665	2665	2665	2665	0
135	20230607	164400	300184755	2665	2665	2665	2665	0
136	20230607	164300	300184755	2665	2665	2665	2665	0
137	20230607	164200	300184755	2665	2665	2665	2665	0
138	20230607	164100	300184755	2665	2665	2665	2665	0
139	20230607	164000	300184755	2665	2665	2665	2665	0
140	20230607	163900	300184755	2665	2665	2665	2665	0
141	20230607	163800	300184755	2665	2665	2665	2665	0
142	20230607	163700	300184755	2665	2665	2665	2665	0
143	20230607	163600	300184755	2665	2665	2665	2665	0
144	20230607	163500	300184755	2665	2665	2665	2665	0
145	20230607	163400	300184755	2665	2665	2665	2665	0
146	20230607	163300	300184755	2665	2665	2665	2665	0
147	20230607	163200	300184755	2665	2665	2665	2665	0
148	20230607	163100	300184755	2665	2665	2665	2665	0
149	20230607	163000	300184755	2665	2665	2665	2665	0
150	20230607	162900	300184755	2665	2665	2665	2665	0
151	20230607	162800	300184755	2665	2665	2665	2665	0
152	20230607	162700	300184755	2665	2665	2665	2665	3418
153	20230607	162600	300184755	2665	2665	2665	2665	0
154	20230607	162500	300184755	2665	2665	2665	2665	0
155	20230607	162400	300184755	2665	2665	2665	2665	0
156	20230607	162300	300184755	2665	2665	2665	2665	0
157	20230607	162200	300184755	2665	2665	2665	2665	0
158	20230607	162100	300184755	2665	2665	2665	2665	0
159	20230607	162000	300184755	2665	2665	2665	2665	0
160	20230607	161900	300184755	2665	2665	2665	2665	0
161	20230607	161800	300184755	2665	2665	2665	2665	0
162	20230607	161700	300184755	2665	2665	2665	2665	0
163	20230607	161600	300184755	2665	2665	2665	2665	0
164	20230607	161500	300184755	2665	2665	2665	2665	0
165	20230607	161400	300184755	2665	2665	2665	2665	0
166	20230607	161300	300184755	2665	2665	2665	2665	0
167	20230607	161200	300184755	2665	2665	2665	2665	0
168	20230607	161100	300184755	2665	2665	2665	2665	0
169	20230607	161000	300184755	2665	2665	2665	2665	0
170	20230607	160900	300184755	2665	2665	2665	2665	0
171	20230607	160800	300184755	2665	2665	2665	2665	0
172	20230607	160700	300184755	2665	2665	2665	2665	0
173	20230607	160600	300184755	2665	2665	2665	2665	0
174	20230607	160500	300184755	2665	2665	2665	2665	0
175	20230607	160400	300184755	2665	2665	2665	2665	0
176	20230607	160300	300184755	2665	2665	2665	2665	0
177	20230607	160200	300184755	2665	2665	2665	2665	0
178	20230607	160100	300184755	2665	2665	2665	2665	0
179	20230607	160000	300184755	2665	2665	2665	2665	0
180	20230607	155900	300184755	2665	2665	2665	2665	0
181	20230607	155800	300184755	2665	2665	2665	2665	0
182	20230607	155700	300184755	2665	2665	2665	2665	3418
183	20230607	155600	300184755	2665	2665	2665	2665	0
184	20230607	155500	300184755	2665	2665	2665	2665	0
185	20230607	155400	300184755	2665	2665	2665	2665	0
186	20230607	155300	300184755	2665	2665	2665	2665	0
187	20230607	155200	300184755	2665	2665	2665	2665	0
188	20230607	155100	300184755	2665	2665	2665	2665	0
189	20230607	155000	300184755	2665	2665	2665	2665	0
190	20230607	154900	300184755	2665	2665	2665	2665	0
191	20230607	154800	300184755	2665	2665	2665	2665	0
192	20230607	154700	300184755	2665	2665	2665	2665	0
193	20230607	154600	300184755	2665	2665	2665	2665	0
194	20230607	154500	300184755	2665	2665	2665	2665	0
195	20230607	154400	300184755	2665	2665	2665	2665	0
196	20230607	154300	300184755	2665	2665	2665	2665	0
197	20230607	154200	300184755	2665	2665	2665	2665	0
198	20230607	154100	300184755	2665	2665	2665	2665	0
199	20230607	154000	300184755	2665	2665	2665	2665	0
200	20230607	153900	300184755	2665	2665	2665	2665	0
201	20230607	153800	300184755	2665	2665	2665	2665	0
202	20230607	153700	300184755	2665	2665	2665	2665	0
203	20230607	153600	300184755	2665	2665	2665	2665	0
204	20230607	153500	300184755	2665	2665	2665	2665	0
205	20230607	153400	300184755	2665	2665	2665	2665	0
206	20230607	153300	300184755	2665	2665	2665	2665	0
207	20230607	153200	300184755	2665	2665	2665	2665	0
208	20230607	153100	300184755	2665	2665	2665	2665	0
209	20230607	153000	300184755	2665	2665	2665	2665	3418
210	20230607	152900	291075785	2665	2665	2665	2665	0
211	20230607	152800	291075785	2665	2665	2665	2665	0
212	20230607	152700	291075785	2665	2665	2665	2665	0
213	20230607	152600	291075785	2665	2665	2665	2665	0
214	20230607	152500	291075785	2665	2665	2665	2665	0
215	20230607	152400	291075785	2665	2665	2665	2665	0
216	20230607	152300	291075785	2665	2665	2665	2665	0
217	20230607	152200	291075785	2665	2665	2665	2665	0
218	20230607	152100	291075785	2665	2665	2665	2665	0
219	20230607	152000	291075785	2665	2665	2665	2665	0
220	20230607	151900	291075785	2665	2690	2690	2665	513
221	20230607	151800	289704900	2680	2650	2680	2630	29512
222	20230607	151700	210641335	2650	2650	2650	2650	13
223	20230607	151600	210606885	2645	2645	2645	2645	86
224	20230607	151500	210379415	2630	2630	2630	2630	178
225	20230607	151400	209911275	2650	2650	2650	2650	0
226	20230607	151300	209911275	2650	2630	2650	2630	165
227	20230607	151200	209477265	2650	2650	2650	2630	188
228	20230607	151100	208981865	2650	2650	2650	2650	6
229	20230607	151000	208965965	2650	2645	2650	2645	208
230	20230607	150900	208415175	2645	2645	2645	2645	0
231	20230607	150800	208415175	2645	2645	2645	2645	4
232	20230607	150700	208404595	2645	2645	2645	2645	0
233	20230607	150600	208404595	2645	2645	2645	2645	2
234	20230607	150500	208399305	2645	2640	2645	2640	24
235	20230607	150400	208335925	2650	2650	2650	2650	4
236	20230607	150300	208325325	2650	2650	2650	2650	4
237	20230607	150200	208314725	2650	2650	2650	2650	405
238	20230607	150100	207241475	2650	2630	2655	2630	574
239	20230607	150000	205720620	2645	2645	2645	2645	4
240	20230607	145900	205710040	2630	2630	2630	2630	399
241	20230607	145800	204660670	2630	2630	2630	2630	2
242	20230607	145700	204655410	2645	2635	2645	2630	38
243	20230607	145600	204555260	2630	2635	2635	2630	1789
244	20230607	145500	199846180	2650	2650	2650	2650	100
245	20230607	145400	199581180	2650	2650	2650	2650	0
246	20230607	145300	199581180	2650	2640	2650	2635	96
247	20230607	145200	199327885	2655	2640	2655	2640	521
248	20230607	145100	197951985	2640	2640	2640	2630	1332
249	20230607	145000	194444415	2640	2635	2640	2635	35
250	20230607	144900	194352045	2635	2640	2640	2635	818
251	20230607	144800	192193570	2640	2665	2680	2640	4676
252	20230607	144700	179766300	2660	2770	2810	2650	13530
253	20230607	144600	142555985	2770	2590	2770	2590	26372
254	20230607	144500	72789490	2590	2590	2590	2590	0
255	20230607	144400	72789490	2590	2590	2590	2590	0
256	20230607	144300	72789490	2590	2590	2590	2590	0
257	20230607	144200	72789490	2590	2590	2590	2590	0
258	20230607	144100	72789490	2590	2590	2590	2590	0
259	20230607	144000	72789490	2590	2590	2590	2590	0
260	20230607	143900	72789490	2590	2590	2590	2590	88
261	20230607	143800	72561570	2585	2585	2585	2585	0
262	20230607	143700	72561570	2585	2585	2585	2585	0
263	20230607	143600	72561570	2585	2585	2585	2585	0
264	20230607	143500	72561570	2585	2585	2585	2585	0
265	20230607	143400	72561570	2585	2585	2585	2585	0
266	20230607	143300	72561570	2585	2585	2585	2585	0
267	20230607	143200	72561570	2585	2585	2585	2585	0
268	20230607	143100	72561570	2585	2585	2585	2585	0
269	20230607	143000	72561570	2585	2585	2585	2585	0
270	20230607	142900	72561570	2585	2585	2585	2585	0
271	20230607	142800	72561570	2585	2585	2585	2585	0
272	20230607	142700	72561570	2585	2585	2585	2585	0
273	20230607	142600	72561570	2585	2585	2585	2585	0
274	20230607	142500	72561570	2585	2585	2585	2585	0
275	20230607	142400	72561570	2585	2585	2585	2585	531
276	20230607	142300	71188935	2585	2590	2590	2585	2582
277	20230607	142200	64513245	2600	2600	2600	2600	0
278	20230607	142100	64513245	2600	2600	2600	2600	0
279	20230607	142000	64513245	2600	2600	2600	2600	2520
280	20230607	141900	57961245	2610	2610	2610	2610	0
281	20230607	141800	57961245	2610	2610	2610	2610	0
282	20230607	141700	57961245	2610	2610	2610	2610	0
283	20230607	141600	57961245	2610	2610	2610	2610	0
284	20230607	141500	57961245	2610	2605	2610	2605	50
285	20230607	141400	57830820	2605	2605	2605	2605	0
286	20230607	141300	57830820	2605	2605	2605	2605	0
287	20230607	141200	57830820	2605	2605	2605	2605	200
288	20230607	141100	57309820	2600	2600	2600	2600	0
289	20230607	141000	57309820	2600	2600	2600	2600	0
290	20230607	140900	57309820	2600	2600	2600	2600	7
291	20230607	140800	57291620	2600	2600	2600	2600	0
292	20230607	140700	57291620	2600	2600	2605	2600	216
293	20230607	140600	56729165	2600	2600	2600	2600	37
294	20230607	140500	56632965	2600	2600	2600	2600	990
295	20230607	140400	54058965	2600	2600	2600	2600	2
296	20230607	140300	54053765	2600	2600	2600	2600	62
297	20230607	140200	53892565	2600	2600	2600	2600	0
298	20230607	140100	53892565	2600	2600	2600	2600	0
299	20230607	140000	53892565	2600	2600	2600	2600	0
300	20230607	135900	53892565	2600	2600	2600	2600	0
301	20230607	135800	53892565	2600	2600	2600	2600	0
302	20230607	135700	53892565	2600	2600	2600	2600	0
303	20230607	135600	53892565	2600	2600	2600	2600	0
304	20230607	135500	53892565	2600	2600	2600	2600	0
305	20230607	135400	53892565	2600	2600	2600	2600	0
306	20230607	135300	53892565	2600	2600	2600	2600	0
307	20230607	135200	53892565	2600	2600	2600	2600	0
308	20230607	135100	53892565	2600	2600	2600	2600	0
309	20230607	135000	53892565	2600	2600	2600	2600	241
310	20230607	134900	53265965	2605	2605	2605	2605	0
311	20230607	134800	53265965	2605	2605	2605	2605	53
312	20230607	134700	53127900	2600	2600	2600	2600	0
313	20230607	134600	53127900	2600	2600	2600	2600	0
314	20230607	134500	53127900	2600	2600	2600	2600	0
315	20230607	134400	53127900	2600	2600	2600	2600	19
316	20230607	134300	53078500	2605	2605	2605	2605	1005
317	20230607	134200	50460475	2605	2605	2605	2605	0
318	20230607	134100	50460475	2605	2605	2605	2605	0
319	20230607	134000	50460475	2605	2605	2605	2605	0
320	20230607	133900	50460475	2605	2605	2605	2605	1
321	20230607	133800	50457870	2600	2600	2600	2600	0
322	20230607	133700	50457870	2600	2600	2600	2600	0
323	20230607	133600	50457870	2600	2600	2600	2600	0
324	20230607	133500	50457870	2600	2600	2600	2600	0
325	20230607	133400	50457870	2600	2600	2600	2600	24
326	20230607	133300	50395470	2605	2605	2605	2605	0
327	20230607	133200	50395470	2605	2605	2605	2605	1
328	20230607	133100	50392865	2600	2600	2600	2600	0
329	20230607	133000	50392865	2600	2600	2600	2600	0
330	20230607	132900	50392865	2600	2600	2600	2600	0
331	20230607	132800	50392865	2600	2600	2600	2600	0
332	20230607	132700	50392865	2600	2600	2600	2600	0
333	20230607	132600	50392865	2600	2600	2600	2600	0
334	20230607	132500	50392865	2600	2600	2600	2600	0
335	20230607	132400	50392865	2600	2600	2600	2600	0
336	20230607	132300	50392865	2600	2600	2600	2600	0
337	20230607	132200	50392865	2600	2600	2600	2600	3
338	20230607	132100	50385065	2600	2600	2600	2600	0
339	20230607	132000	50385065	2600	2600	2600	2600	0
340	20230607	131900	50385065	2600	2600	2600	2600	0
341	20230607	131800	50385065	2600	2600	2600	2600	0
342	20230607	131700	50385065	2600	2600	2600	2600	0
343	20230607	131600	50385065	2600	2600	2600	2600	7
344	20230607	131500	50366865	2590	2590	2590	2590	0
345	20230607	131400	50366865	2590	2590	2590	2590	2
346	20230607	131300	50361685	2590	2590	2590	2590	0
347	20230607	131200	50361685	2590	2590	2590	2590	0
348	20230607	131100	50361685	2590	2590	2590	2590	0
349	20230607	131000	50361685	2590	2590	2590	2590	5
350	20230607	130900	50348735	2600	2600	2600	2600	0
351	20230607	130800	50348735	2600	2600	2600	2600	0
352	20230607	130700	50348735	2600	2600	2600	2600	0
353	20230607	130600	50348735	2600	2600	2600	2600	0
354	20230607	130500	50348735	2600	2600	2600	2600	0
355	20230607	130400	50348735	2600	2600	2600	2600	0
356	20230607	130300	50348735	2600	2600	2600	2600	0
357	20230607	130200	50348735	2600	2600	2600	2600	0
358	20230607	130100	50348735	2600	2600	2600	2600	0
359	20230607	130000	50348735	2600	2600	2600	2600	0
360	20230607	125900	50348735	2600	2600	2600	2600	0
361	20230607	125800	50348735	2600	2600	2600	2600	0
362	20230607	125700	50348735	2600	2600	2600	2600	0
363	20230607	125600	50348735	2600	2600	2600	2600	0
364	20230607	125500	50348735	2600	2600	2600	2600	0
365	20230607	125400	50348735	2600	2600	2600	2600	0
366	20230607	125300	50348735	2600	2600	2600	2600	53
367	20230607	125200	50210935	2585	2585	2585	2585	0
368	20230607	125100	50210935	2585	2585	2585	2585	0
369	20230607	125000	50210935	2585	2585	2585	2585	0
370	20230607	124900	50210935	2585	2585	2585	2585	0
371	20230607	124800	50210935	2585	2585	2585	2585	0
372	20230607	124700	50210935	2585	2585	2585	2585	0
373	20230607	124600	50210935	2585	2585	2585	2585	0
374	20230607	124500	50210935	2585	2585	2585	2585	0
375	20230607	124400	50210935	2585	2585	2585	2585	0
376	20230607	124300	50210935	2585	2585	2585	2585	0
377	20230607	124200	50210935	2585	2585	2585	2585	0
378	20230607	124100	50210935	2585	2585	2585	2585	0
379	20230607	124000	50210935	2585	2585	2585	2585	1
380	20230607	123900	50208350	2585	2585	2585	2585	0
381	20230607	123800	50208350	2585	2585	2585	2585	0
382	20230607	123700	50208350	2585	2585	2585	2585	0
383	20230607	123600	50208350	2585	2585	2585	2585	0
384	20230607	123500	50208350	2585	2585	2585	2585	0
385	20230607	123400	50208350	2585	2585	2585	2585	0
386	20230607	123300	50208350	2585	2585	2585	2585	0
387	20230607	123200	50208350	2585	2585	2585	2585	0
388	20230607	123100	50208350	2585	2585	2585	2585	953
389	20230607	123000	47744845	2585	2585	2585	2585	0
390	20230607	122900	47744845	2585	2585	2585	2585	0
391	20230607	122800	47744845	2585	2585	2585	2585	0
392	20230607	122700	47744845	2585	2585	2585	2585	0
393	20230607	122600	47744845	2585	2585	2585	2585	0
394	20230607	122500	47744845	2585	2585	2585	2585	0
395	20230607	122400	47744845	2585	2585	2585	2585	0
396	20230607	122300	47744845	2585	2585	2585	2585	0
397	20230607	122200	47744845	2585	2585	2585	2585	50
398	20230607	122100	47615595	2605	2605	2605	2605	0
399	20230607	122000	47615595	2605	2605	2605	2605	0
400	20230607	121900	47615595	2605	2605	2605	2605	0
401	20230607	121800	47615595	2605	2605	2605	2605	0
402	20230607	121700	47615595	2605	2605	2605	2605	0
403	20230607	121600	47615595	2605	2605	2605	2605	0
404	20230607	121500	47615595	2605	2605	2605	2605	0
405	20230607	121400	47615595	2605	2605	2605	2605	0
406	20230607	121300	47615595	2605	2605	2605	2605	0
407	20230607	121200	47615595	2605	2605	2605	2605	0
408	20230607	121100	47615595	2605	2605	2605	2605	0
409	20230607	121000	47615595	2605	2605	2605	2605	0
410	20230607	120900	47615595	2605	2605	2605	2605	0
411	20230607	120800	47615595	2605	2605	2605	2605	10
412	20230607	120700	47589545	2605	2605	2605	2605	0
413	20230607	120600	47589545	2605	2605	2605	2605	0
414	20230607	120500	47589545	2605	2605	2605	2605	0
415	20230607	120400	47589545	2605	2605	2605	2605	0
416	20230607	120300	47589545	2605	2605	2605	2605	10
417	20230607	120200	47563495	2605	2605	2605	2605	0
418	20230607	120100	47563495	2605	2605	2605	2605	0
419	20230607	120000	47563495	2605	2605	2605	2605	0
420	20230607	115900	47563495	2605	2605	2605	2605	0
421	20230607	115800	47563495	2605	2605	2605	2605	0
422	20230607	115700	47563495	2605	2605	2605	2605	500
423	20230607	115600	46260995	2600	2600	2600	2600	0
424	20230607	115500	46260995	2600	2600	2600	2600	0
425	20230607	115400	46260995	2600	2600	2600	2600	0
426	20230607	115300	46260995	2600	2600	2600	2600	0
427	20230607	115200	46260995	2600	2600	2600	2600	5
428	20230607	115100	46247995	2585	2585	2585	2585	0
429	20230607	115000	46247995	2585	2590	2590	2585	300
430	20230607	114900	45471495	2605	2605	2605	2605	0
431	20230607	114800	45471495	2605	2605	2605	2605	0
432	20230607	114700	45471495	2605	2605	2605	2605	0
433	20230607	114600	45471495	2605	2605	2605	2605	4
434	20230607	114500	45461075	2585	2590	2590	2585	950
435	20230607	114400	43005175	2600	2600	2600	2600	23
436	20230607	114300	42945375	2600	2600	2600	2600	0
437	20230607	114200	42945375	2600	2600	2600	2600	77
438	20230607	114100	42745175	2600	2600	2600	2600	0
439	20230607	114000	42745175	2600	2600	2600	2600	0
440	20230607	113900	42745175	2600	2600	2600	2600	0
441	20230607	113800	42745175	2600	2600	2600	2600	200
442	20230607	113700	42225175	2605	2605	2605	2605	0
443	20230607	113600	42225175	2605	2605	2605	2605	1
444	20230607	113500	42222570	2600	2600	2600	2600	0
445	20230607	113400	42222570	2600	2600	2600	2600	20
446	20230607	113300	42170570	2600	2600	2605	2600	2055
447	20230607	113200	36817625	2600	2600	2600	2600	0
448	20230607	113100	36817625	2600	2600	2600	2600	311
449	20230607	113000	36009025	2605	2605	2605	2605	0
450	20230607	112900	36009025	2605	2605	2605	2605	0
451	20230607	112800	36009025	2605	2605	2605	2605	0
452	20230607	112700	36009025	2605	2605	2605	2605	0
453	20230607	112600	36009025	2605	2605	2605	2605	0
454	20230607	112500	36009025	2605	2605	2605	2605	0
455	20230607	112400	36009025	2605	2605	2605	2605	0
456	20230607	112300	36009025	2605	2605	2605	2605	0
457	20230607	112200	36009025	2605	2605	2605	2605	0
458	20230607	112100	36009025	2605	2605	2605	2605	0
459	20230607	112000	36009025	2605	2605	2605	2605	0
460	20230607	111900	36009025	2605	2605	2605	2605	0
461	20230607	111800	36009025	2605	2605	2605	2605	0
462	20230607	111700	36009025	2605	2605	2605	2605	0
463	20230607	111600	36009025	2605	2605	2605	2605	0
464	20230607	111500	36009025	2605	2605	2605	2605	0
465	20230607	111400	36009025	2605	2605	2605	2605	1
466	20230607	111300	36006420	2610	2610	2610	2610	67
467	20230607	111200	35831550	2595	2595	2595	2595	6
468	20230607	111100	35815980	2615	2615	2615	2615	0
469	20230607	111000	35815980	2615	2615	2615	2615	0
470	20230607	110900	35815980	2615	2615	2615	2615	0
471	20230607	110800	35815980	2615	2615	2615	2615	0
472	20230607	110700	35815980	2615	2615	2615	2615	0
473	20230607	110600	35815980	2615	2615	2615	2615	0
474	20230607	110500	35815980	2615	2615	2615	2615	0
475	20230607	110400	35815980	2615	2615	2615	2615	0
476	20230607	110300	35815980	2615	2615	2615	2615	0
477	20230607	110200	35815980	2615	2615	2615	2615	0
478	20230607	110100	35815980	2615	2615	2615	2615	0
479	20230607	110000	35815980	2615	2615	2615	2615	0
480	20230607	105900	35815980	2615	2615	2615	2615	0
481	20230607	105800	35815980	2615	2615	2615	2615	0
482	20230607	105700	35815980	2615	2615	2615	2615	0
483	20230607	105600	35815980	2615	2615	2615	2615	0
484	20230607	105500	35815980	2615	2615	2615	2615	0
485	20230607	105400	35815980	2615	2615	2615	2615	6
486	20230607	105300	35800290	2615	2615	2615	2615	0
487	20230607	105200	35800290	2615	2615	2615	2615	0
488	20230607	105100	35800290	2615	2615	2615	2615	1
489	20230607	105000	35797675	2610	2610	2610	2610	0
490	20230607	104900	35797675	2610	2610	2610	2610	0
491	20230607	104800	35797675	2610	2610	2610	2610	1752
492	20230607	104700	31224955	2615	2615	2615	2615	0
493	20230607	104600	31224955	2615	2615	2615	2615	20
494	20230607	104500	31172655	2610	2610	2610	2610	400
495	20230607	104400	30128655	2615	2615	2615	2615	0
496	20230607	104300	30128655	2615	2615	2615	2615	0
497	20230607	104200	30128655	2615	2615	2615	2615	1
498	20230607	104100	30126040	2610	2610	2610	2610	0
499	20230607	104000	30126040	2610	2610	2610	2610	0
500	20230607	103900	30126040	2610	2595	2610	2595	848
501	20230607	103800	27914395	2580	2580	2580	2580	111
502	20230607	103700	27628015	2580	2580	2580	2580	21
503	20230607	103600	27573835	2580	2580	2580	2580	0
504	20230607	103500	27573835	2580	2580	2580	2580	0
505	20230607	103400	27573835	2580	2580	2580	2580	0
506	20230607	103300	27573835	2580	2580	2580	2580	1
507	20230607	103200	27571255	2600	2600	2600	2600	0
508	20230607	103100	27571255	2600	2600	2600	2600	5
509	20230607	103000	27558255	2585	2585	2585	2585	0
510	20230607	102900	27558255	2585	2590	2590	2585	20
511	20230607	102800	27506510	2600	2600	2600	2600	0
512	20230607	102700	27506510	2600	2600	2600	2600	0
513	20230607	102600	27506510	2600	2590	2600	2590	12
514	20230607	102500	27475330	2585	2585	2585	2585	0
515	20230607	102400	27475330	2585	2585	2585	2585	0
516	20230607	102300	27475330	2585	2585	2585	2585	0
517	20230607	102200	27475330	2585	2585	2585	2585	0
518	20230607	102100	27475330	2585	2585	2585	2585	100
519	20230607	102000	27216830	2580	2590	2590	2580	557
520	20230607	101900	25777200	2610	2605	2610	2605	1000
521	20230607	101800	23169250	2610	2610	2610	2610	0
522	20230607	101700	23169250	2610	2610	2610	2610	3
523	20230607	101600	23161420	2610	2610	2610	2610	0
524	20230607	101500	23161420	2610	2610	2610	2610	0
525	20230607	101400	23161420	2610	2610	2610	2610	0
526	20230607	101300	23161420	2610	2610	2610	2610	0
527	20230607	101200	23161420	2610	2600	2610	2600	857
528	20230607	101100	20932750	2595	2595	2595	2595	491
529	20230607	101000	19658605	2595	2595	2595	2595	147
530	20230607	100900	19277140	2600	2600	2600	2600	15
531	20230607	100800	19238140	2595	2580	2595	2580	2362
532	20230607	100700	13111905	2580	2580	2580	2580	0
533	20230607	100600	13111905	2580	2580	2580	2580	5
534	20230607	100500	13099005	2565	2565	2565	2565	564
535	20230607	100400	11652345	2580	2580	2580	2580	0
536	20230607	100300	11652345	2580	2580	2580	2580	0
537	20230607	100200	11652345	2580	2580	2580	2580	0
538	20230607	100100	11652345	2580	2580	2580	2580	0
539	20230607	100000	11652345	2580	2580	2580	2580	1
540	20230607	095900	11649765	2580	2580	2580	2580	0
541	20230607	095800	11649765	2580	2580	2580	2580	0
542	20230607	095700	11649765	2580	2580	2580	2580	0
543	20230607	095600	11649765	2580	2580	2580	2580	0
544	20230607	095500	11649765	2580	2580	2580	2580	0
545	20230607	095400	11649765	2580	2580	2580	2580	0
546	20230607	095300	11649765	2580	2580	2580	2580	0
547	20230607	095200	11649765	2580	2580	2580	2580	0
548	20230607	095100	11649765	2580	2580	2580	2580	0
549	20230607	095000	11649765	2580	2580	2580	2580	0
550	20230607	094900	11649765	2580	2580	2580	2580	0
551	20230607	094800	11649765	2580	2580	2580	2580	0
552	20230607	094700	11649765	2580	2580	2580	2580	0
553	20230607	094600	11649765	2580	2580	2580	2580	0
554	20230607	094500	11649765	2580	2580	2580	2580	0
555	20230607	094400	11649765	2580	2580	2580	2580	6
556	20230607	094300	11634285	2565	2565	2565	2565	1
557	20230607	094200	11631720	2580	2580	2580	2580	0
558	20230607	094100	11631720	2580	2580	2580	2580	0
559	20230607	094000	11631720	2580	2580	2580	2580	10
560	20230607	093900	11605920	2580	2580	2580	2580	0
561	20230607	093800	11605920	2580	2580	2580	2580	0
562	20230607	093700	11605920	2580	2580	2580	2580	0
563	20230607	093600	11605920	2580	2580	2580	2580	0
564	20230607	093500	11605920	2580	2580	2580	2580	0
565	20230607	093400	11605920	2580	2580	2580	2580	0
566	20230607	093300	11605920	2580	2580	2580	2580	0
567	20230607	093200	11605920	2580	2580	2580	2580	0
568	20230607	093100	11605920	2580	2580	2580	2580	0
569	20230607	093000	11605920	2580	2580	2580	2580	0
570	20230607	092900	11605920	2580	2580	2580	2580	0
571	20230607	092800	11605920	2580	2580	2580	2580	0
572	20230607	092700	11605920	2580	2580	2580	2580	0
573	20230607	092600	11605920	2580	2580	2580	2580	0
574	20230607	092500	11605920	2580	2580	2580	2580	0
575	20230607	092400	11605920	2580	2580	2580	2580	19
576	20230607	092300	11556900	2580	2580	2580	2580	206
577	20230607	092200	11025420	2580	2580	2580	2580	0
578	20230607	092100	11025420	2580	2580	2580	2580	0
579	20230607	092000	11025420	2580	2580	2580	2580	0
580	20230607	091900	11025420	2580	2580	2580	2580	0
581	20230607	091800	11025420	2580	2580	2580	2580	0
582	20230607	091700	11025420	2580	2570	2580	2565	996
583	20230607	091600	8468720	2565	2570	2570	2565	500
584	20230607	091500	7185585	2565	2565	2565	2565	0
585	20230607	091400	7185585	2565	2585	2585	2565	500
586	20230607	091300	5895465	2590	2590	2590	2590	39
587	20230607	091200	5794455	2590	2590	2590	2590	90
588	20230607	091100	5561355	2585	2585	2585	2585	0
589	20230607	091000	5561355	2585	2585	2585	2585	3
590	20230607	090900	5553600	2595	2595	2595	2595	0
591	20230607	090800	5553600	2595	2595	2595	2595	0
592	20230607	090700	5553600	2595	2585	2595	2585	1500
593	20230607	090600	1661905	2560	2590	2590	2560	300
594	20230607	090500	892680	2595	2595	2595	2595	0
595	20230607	090400	892680	2595	2595	2595	2595	0
596	20230607	090300	892680	2595	2595	2595	2595	302
597	20230607	090200	108990	2595	2595	2595	2595	0
598	20230607	090100	108990	2595	2595	2595	2595	0
599	20230607	090000	108990	2595	2595	2595	2595	42