KissMeData/037400/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183100	59414736	1583	1583	1583	1583	1160
3	20230613	183000	59414736	1583	1583	1583	1583	0
4	20230613	182900	59414736	1583	1583	1583	1583	0
5	20230613	182800	59414736	1583	1583	1583	1583	0
6	20230613	182700	59414736	1583	1583	1583	1583	0
7	20230613	182600	59414736	1583	1583	1583	1583	0
8	20230613	182500	59414736	1583	1583	1583	1583	0
9	20230613	182400	59414736	1583	1583	1583	1583	0
10	20230613	182300	59414736	1583	1583	1583	1583	0
11	20230613	182200	59414736	1583	1583	1583	1583	0
12	20230613	182100	59414736	1583	1583	1583	1583	0
13	20230613	182000	59414736	1583	1583	1583	1583	0
14	20230613	181900	59414736	1583	1583	1583	1583	0
15	20230613	181800	59414736	1583	1583	1583	1583	0
16	20230613	181700	59414736	1583	1583	1583	1583	0
17	20230613	181600	59414736	1583	1583	1583	1583	0
18	20230613	181500	59414736	1583	1583	1583	1583	0
19	20230613	181400	59414736	1583	1583	1583	1583	0
20	20230613	181300	59414736	1583	1583	1583	1583	0
21	20230613	181200	59414736	1583	1583	1583	1583	0
22	20230613	181100	59414736	1583	1583	1583	1583	0
23	20230613	181000	59414736	1583	1583	1583	1583	0
24	20230613	180900	59414736	1583	1583	1583	1583	0
25	20230613	180800	59414736	1583	1583	1583	1583	0
26	20230613	180700	59414736	1583	1583	1583	1583	0
27	20230613	180600	59414736	1583	1583	1583	1583	0
28	20230613	180500	59414736	1583	1583	1583	1583	0
29	20230613	180400	59414736	1583	1583	1583	1583	0
30	20230613	180300	59414736	1583	1583	1583	1583	0
31	20230613	180200	59414736	1583	1583	1583	1583	0
32	20230613	180100	59414736	1583	1583	1583	1583	1160
33	20230613	180000	59414736	1583	1583	1583	1583	0
34	20230613	175900	59414736	1583	1583	1583	1583	0
35	20230613	175800	59414736	1583	1583	1583	1583	0
36	20230613	175700	59414736	1583	1583	1583	1583	0
37	20230613	175600	59414736	1583	1583	1583	1583	0
38	20230613	175500	59414736	1583	1583	1583	1583	0
39	20230613	175400	59414736	1583	1583	1583	1583	0
40	20230613	175300	59414736	1583	1583	1583	1583	0
41	20230613	175200	59414736	1583	1583	1583	1583	0
42	20230613	175100	59414736	1583	1583	1583	1583	0
43	20230613	175000	59414736	1583	1583	1583	1583	0
44	20230613	174900	59414736	1583	1583	1583	1583	0
45	20230613	174800	59414736	1583	1583	1583	1583	0
46	20230613	174700	59414736	1583	1583	1583	1583	0
47	20230613	174600	59414736	1583	1583	1583	1583	0
48	20230613	174500	59414736	1583	1583	1583	1583	0
49	20230613	174400	59414736	1583	1583	1583	1583	0
50	20230613	174300	59414736	1583	1583	1583	1583	0
51	20230613	174200	59414736	1583	1583	1583	1583	0
52	20230613	174100	59414736	1583	1583	1583	1583	0
53	20230613	174000	59414736	1583	1583	1583	1583	0
54	20230613	173900	59414736	1583	1583	1583	1583	0
55	20230613	173800	59414736	1583	1583	1583	1583	0
56	20230613	173700	59414736	1583	1583	1583	1583	0
57	20230613	173600	59414736	1583	1583	1583	1583	0
58	20230613	173500	59414736	1583	1583	1583	1583	0
59	20230613	173400	59414736	1583	1583	1583	1583	0
60	20230613	173300	59414736	1583	1583	1583	1583	0
61	20230613	173200	59414736	1583	1583	1583	1583	0
62	20230613	173100	59414736	1583	1583	1583	1583	1160
63	20230613	173000	59414736	1583	1583	1583	1583	0
64	20230613	172900	59414736	1583	1583	1583	1583	0
65	20230613	172800	59414736	1583	1583	1583	1583	0
66	20230613	172700	59414736	1583	1583	1583	1583	0
67	20230613	172600	59414736	1583	1583	1583	1583	0
68	20230613	172500	59414736	1583	1583	1583	1583	0
69	20230613	172400	59414736	1583	1583	1583	1583	0
70	20230613	172300	59414736	1583	1583	1583	1583	0
71	20230613	172200	59414736	1583	1583	1583	1583	0
72	20230613	172100	59414736	1583	1583	1583	1583	0
73	20230613	172000	59414736	1583	1583	1583	1583	0
74	20230613	171900	59414736	1583	1583	1583	1583	0
75	20230613	171800	59414736	1583	1583	1583	1583	0
76	20230613	171700	59414736	1583	1583	1583	1583	0
77	20230613	171600	59414736	1583	1583	1583	1583	0
78	20230613	171500	59414736	1583	1583	1583	1583	0
79	20230613	171400	59414736	1583	1583	1583	1583	0
80	20230613	171300	59414736	1583	1583	1583	1583	0
81	20230613	171200	59414736	1583	1583	1583	1583	0
82	20230613	171100	59414736	1583	1583	1583	1583	0
83	20230613	171000	59414736	1583	1583	1583	1583	0
84	20230613	170900	59414736	1583	1583	1583	1583	0
85	20230613	170800	59414736	1583	1583	1583	1583	0
86	20230613	170700	59414736	1583	1583	1583	1583	0
87	20230613	170600	59414736	1583	1583	1583	1583	0
88	20230613	170500	59414736	1583	1583	1583	1583	0
89	20230613	170400	59414736	1583	1583	1583	1583	0
90	20230613	170300	59414736	1583	1583	1583	1583	0
91	20230613	170200	59414736	1583	1583	1583	1583	0
92	20230613	170100	59414736	1583	1583	1583	1583	1160
93	20230613	170000	59414736	1583	1583	1583	1583	0
94	20230613	165900	59414736	1583	1583	1583	1583	0
95	20230613	165800	59414736	1583	1583	1583	1583	0
96	20230613	165700	59414736	1583	1583	1583	1583	0
97	20230613	165600	59414736	1583	1583	1583	1583	0
98	20230613	165500	59414736	1583	1583	1583	1583	0
99	20230613	165400	59414736	1583	1583	1583	1583	0
100	20230613	165300	59414736	1583	1583	1583	1583	0
101	20230613	165200	59414736	1583	1583	1583	1583	0
102	20230613	165100	59414736	1583	1583	1583	1583	0
103	20230613	165000	59414736	1583	1583	1583	1583	0
104	20230613	164900	59414736	1583	1583	1583	1583	0
105	20230613	164800	59414736	1583	1583	1583	1583	0
106	20230613	164700	59414736	1583	1583	1583	1583	0
107	20230613	164600	59414736	1583	1583	1583	1583	0
108	20230613	164500	59414736	1583	1583	1583	1583	0
109	20230613	164400	59414736	1583	1583	1583	1583	0
110	20230613	164300	59414736	1583	1583	1583	1583	0
111	20230613	164200	59414736	1583	1583	1583	1583	0
112	20230613	164100	59414736	1583	1583	1583	1583	0
113	20230613	164000	59414736	1583	1583	1583	1583	0
114	20230613	163900	59414736	1583	1583	1583	1583	0
115	20230613	163800	59414736	1583	1583	1583	1583	0
116	20230613	163700	59414736	1583	1583	1583	1583	0
117	20230613	163600	59414736	1583	1583	1583	1583	0
118	20230613	163500	59414736	1583	1583	1583	1583	0
119	20230613	163400	59414736	1583	1583	1583	1583	0
120	20230613	163300	59414736	1583	1583	1583	1583	0
121	20230613	163200	59414736	1583	1583	1583	1583	0
122	20230613	163100	59414736	1583	1583	1583	1583	1160
123	20230613	163000	59414736	1583	1583	1583	1583	0
124	20230613	162900	59414736	1583	1583	1583	1583	0
125	20230613	162800	59414736	1583	1583	1583	1583	0
126	20230613	162700	59414736	1583	1583	1583	1583	0
127	20230613	162600	59414736	1583	1583	1583	1583	0
128	20230613	162500	59414736	1583	1583	1583	1583	0
129	20230613	162400	59414736	1583	1583	1583	1583	0
130	20230613	162300	59414736	1583	1583	1583	1583	0
131	20230613	162200	59414736	1583	1583	1583	1583	0
132	20230613	162100	59414736	1583	1583	1583	1583	0
133	20230613	162000	59414736	1583	1583	1583	1583	0
134	20230613	161900	59414736	1583	1583	1583	1583	0
135	20230613	161800	59414736	1583	1583	1583	1583	0
136	20230613	161700	59414736	1583	1583	1583	1583	0
137	20230613	161600	59414736	1583	1583	1583	1583	0
138	20230613	161500	59414736	1583	1583	1583	1583	0
139	20230613	161400	59414736	1583	1583	1583	1583	0
140	20230613	161300	59414736	1583	1583	1583	1583	0
141	20230613	161200	59414736	1583	1583	1583	1583	0
142	20230613	161100	59414736	1583	1583	1583	1583	0
143	20230613	161000	59414736	1583	1583	1583	1583	0
144	20230613	160900	59414736	1583	1583	1583	1583	0
145	20230613	160800	59414736	1583	1583	1583	1583	0
146	20230613	160700	59414736	1583	1583	1583	1583	0
147	20230613	160600	59414736	1583	1583	1583	1583	0
148	20230613	160500	59414736	1583	1583	1583	1583	0
149	20230613	160400	59414736	1583	1583	1583	1583	0
150	20230613	160300	59414736	1583	1583	1583	1583	0
151	20230613	160200	59414736	1583	1583	1583	1583	0
152	20230613	160100	59414736	1583	1583	1583	1583	1160
153	20230613	160000	59414736	1583	1583	1583	1583	0
154	20230613	155900	59414736	1583	1583	1583	1583	0
155	20230613	155800	59414736	1583	1583	1583	1583	0
156	20230613	155700	59414736	1583	1583	1583	1583	0
157	20230613	155600	59414736	1583	1583	1583	1583	0
158	20230613	155500	59414736	1583	1583	1583	1583	0
159	20230613	155400	59414736	1583	1583	1583	1583	0
160	20230613	155300	59414736	1583	1583	1583	1583	0
161	20230613	155200	59414736	1583	1583	1583	1583	0
162	20230613	155100	59414736	1583	1583	1583	1583	0
163	20230613	155000	59414736	1583	1583	1583	1583	0
164	20230613	154900	59414736	1583	1583	1583	1583	0
165	20230613	154800	59414736	1583	1583	1583	1583	0
166	20230613	154700	59414736	1583	1583	1583	1583	0
167	20230613	154600	59414736	1583	1583	1583	1583	0
168	20230613	154500	59414736	1583	1583	1583	1583	0
169	20230613	154400	59414736	1583	1583	1583	1583	0
170	20230613	154300	59414736	1583	1583	1583	1583	0
171	20230613	154200	59414736	1583	1583	1583	1583	0
172	20230613	154100	59414736	1583	1583	1583	1583	0
173	20230613	154000	59414736	1583	1583	1583	1583	0
174	20230613	153900	59414736	1583	1583	1583	1583	0
175	20230613	153800	59414736	1583	1583	1583	1583	0
176	20230613	153700	59414736	1583	1583	1583	1583	0
177	20230613	153600	59414736	1583	1583	1583	1583	0
178	20230613	153500	59414736	1583	1583	1583	1583	0
179	20230613	153400	59414736	1583	1583	1583	1583	0
180	20230613	153300	59414736	1583	1583	1583	1583	0
181	20230613	153200	59414736	1583	1583	1583	1583	0
182	20230613	153100	59414736	1583	1583	1583	1583	1160
183	20230613	153000	59414736	1583	1583	1583	1583	1160
184	20230613	152900	57578456	1586	1586	1586	1586	0
185	20230613	152800	57578456	1586	1586	1586	1586	0
186	20230613	152700	57578456	1586	1586	1586	1586	0
187	20230613	152600	57578456	1586	1586	1586	1586	0
188	20230613	152500	57578456	1586	1586	1586	1586	0
189	20230613	152400	57578456	1586	1586	1586	1586	0
190	20230613	152300	57578456	1586	1586	1586	1586	0
191	20230613	152200	57578456	1586	1586	1586	1586	0
192	20230613	152100	57578456	1586	1586	1586	1586	0
193	20230613	152000	57578456	1586	1586	1586	1586	0
194	20230613	151900	57578456	1586	1586	1586	1586	9
195	20230613	151800	57564182	1586	1586	1588	1586	13
196	20230613	151700	57543562	1586	1586	1586	1586	12
197	20230613	151600	57524530	1586	1586	1586	1586	3
198	20230613	151500	57519772	1586	1586	1586	1586	3
199	20230613	151400	57515014	1586	1586	1586	1586	0
200	20230613	151300	57515014	1586	1586	1586	1586	3
201	20230613	151200	57510256	1586	1586	1586	1586	3
202	20230613	151100	57505498	1586	1586	1586	1586	59
203	20230613	151000	57411924	1586	1586	1586	1586	3
204	20230613	150900	57407166	1586	1586	1586	1586	0
205	20230613	150800	57407166	1586	1586	1586	1586	1
206	20230613	150700	57405580	1586	1587	1587	1586	444
207	20230613	150600	56701365	1586	1587	1587	1586	119
208	20230613	150500	56512618	1588	1588	1588	1588	0
209	20230613	150400	56512618	1588	1588	1588	1588	0
210	20230613	150300	56512618	1588	1588	1588	1588	0
211	20230613	150200	56512618	1588	1588	1588	1588	0
212	20230613	150100	56512618	1588	1588	1588	1588	10
213	20230613	150000	56496738	1588	1588	1588	1588	0
214	20230613	145900	56496738	1588	1588	1588	1588	10
215	20230613	145800	56480858	1586	1586	1586	1586	0
216	20230613	145700	56480858	1586	1586	1586	1586	0
217	20230613	145600	56480858	1586	1586	1586	1586	4
218	20230613	145500	56474514	1586	1586	1586	1586	0
219	20230613	145400	56474514	1586	1586	1586	1586	0
220	20230613	145300	56474514	1586	1586	1586	1586	0
221	20230613	145200	56474514	1586	1586	1586	1586	0
222	20230613	145100	56474514	1586	1586	1586	1586	0
223	20230613	145000	56474514	1586	1587	1587	1586	222
224	20230613	144900	56122335	1592	1592	1592	1592	0
225	20230613	144800	56122335	1592	1592	1592	1592	0
226	20230613	144700	56122335	1592	1592	1592	1592	0
227	20230613	144600	56122335	1592	1592	1592	1592	0
228	20230613	144500	56122335	1592	1592	1592	1592	0
229	20230613	144400	56122335	1592	1592	1592	1592	0
230	20230613	144300	56122335	1592	1592	1592	1592	0
231	20230613	144200	56122335	1592	1592	1592	1592	0
232	20230613	144100	56122335	1592	1592	1592	1592	0
233	20230613	144000	56122335	1592	1592	1592	1592	0
234	20230613	143900	56122335	1592	1592	1592	1592	0
235	20230613	143800	56122335	1592	1592	1592	1592	0
236	20230613	143700	56122335	1592	1592	1592	1592	0
237	20230613	143600	56122335	1592	1592	1592	1592	1
238	20230613	143500	56120743	1586	1589	1589	1586	667
239	20230613	143400	55061977	1593	1593	1593	1593	0
240	20230613	143300	55061977	1593	1593	1593	1593	0
241	20230613	143200	55061977	1593	1593	1593	1593	0
242	20230613	143100	55061977	1593	1593	1593	1593	0
243	20230613	143000	55061977	1593	1593	1593	1593	0
244	20230613	142900	55061977	1593	1593	1593	1593	0
245	20230613	142800	55061977	1593	1593	1593	1593	0
246	20230613	142700	55061977	1593	1591	1593	1591	29
247	20230613	142600	55015826	1591	1591	1591	1591	10
248	20230613	142500	54999916	1591	1591	1591	1591	0
249	20230613	142400	54999916	1591	1591	1591	1591	0
250	20230613	142300	54999916	1591	1591	1591	1591	17
251	20230613	142200	54972869	1590	1590	1590	1590	0
252	20230613	142100	54972869	1590	1590	1590	1590	8
253	20230613	142000	54960149	1590	1590	1590	1590	0
254	20230613	141900	54960149	1590	1590	1590	1590	2
255	20230613	141800	54956969	1589	1589	1589	1589	0
256	20230613	141700	54956969	1589	1589	1589	1589	0
257	20230613	141600	54956969	1589	1589	1589	1589	0
258	20230613	141500	54956969	1589	1589	1589	1589	10
259	20230613	141400	54941079	1589	1589	1589	1589	0
260	20230613	141300	54941079	1589	1589	1589	1589	157
261	20230613	141200	54691606	1589	1589	1589	1589	38
262	20230613	141100	54631224	1589	1589	1589	1589	0
263	20230613	141000	54631224	1589	1589	1589	1589	0
264	20230613	140900	54631224	1589	1589	1589	1589	0
265	20230613	140800	54631224	1589	1589	1589	1589	0
266	20230613	140700	54631224	1589	1589	1589	1589	0
267	20230613	140600	54631224	1589	1589	1589	1589	0
268	20230613	140500	54631224	1589	1589	1589	1589	0
269	20230613	140400	54631224	1589	1589	1589	1589	0
270	20230613	140300	54631224	1589	1589	1589	1589	0
271	20230613	140200	54631224	1589	1589	1589	1589	0
272	20230613	140100	54631224	1589	1589	1589	1589	0
273	20230613	140000	54631224	1589	1589	1589	1589	45
274	20230613	135900	54559719	1589	1589	1589	1589	100
275	20230613	135800	54400819	1588	1588	1588	1588	0
276	20230613	135700	54400819	1588	1588	1588	1588	0
277	20230613	135600	54400819	1588	1588	1588	1588	7
278	20230613	135500	54389703	1588	1588	1588	1588	0
279	20230613	135400	54389703	1588	1588	1588	1588	0
280	20230613	135300	54389703	1588	1588	1588	1588	0
281	20230613	135200	54389703	1588	1588	1588	1588	0
282	20230613	135100	54389703	1588	1588	1588	1588	0
283	20230613	135000	54389703	1588	1588	1588	1588	192
284	20230613	134900	54084807	1588	1588	1588	1588	0
285	20230613	134800	54084807	1588	1588	1588	1588	100
286	20230613	134700	53926007	1588	1588	1588	1588	0
287	20230613	134600	53926007	1588	1588	1588	1588	0
288	20230613	134500	53926007	1588	1588	1588	1588	0
289	20230613	134400	53926007	1588	1588	1588	1588	0
290	20230613	134300	53926007	1588	1588	1588	1588	0
291	20230613	134200	53926007	1588	1588	1588	1588	0
292	20230613	134100	53926007	1588	1588	1588	1588	0
293	20230613	134000	53926007	1588	1588	1588	1588	0
294	20230613	133900	53926007	1588	1588	1588	1588	1
295	20230613	133800	53924419	1587	1587	1587	1587	0
296	20230613	133700	53924419	1587	1587	1587	1587	101
297	20230613	133600	53764132	1586	1586	1586	1586	0
298	20230613	133500	53764132	1586	1586	1586	1586	0
299	20230613	133400	53764132	1586	1586	1586	1586	69
300	20230613	133300	53654698	1586	1586	1586	1586	11
301	20230613	133200	53637252	1587	1587	1587	1587	1
302	20230613	133100	53635665	1586	1586	1586	1586	10
303	20230613	133000	53619805	1587	1587	1587	1587	0
304	20230613	132900	53619805	1587	1587	1587	1587	0
305	20230613	132800	53619805	1587	1587	1587	1587	0
306	20230613	132700	53619805	1587	1587	1587	1587	8
307	20230613	132600	53607109	1588	1588	1588	1588	0
308	20230613	132500	53607109	1588	1588	1588	1588	0
309	20230613	132400	53607109	1588	1588	1588	1588	0
310	20230613	132300	53607109	1588	1588	1588	1588	0
311	20230613	132200	53607109	1588	1588	1588	1588	0
312	20230613	132100	53607109	1588	1588	1588	1588	0
313	20230613	132000	53607109	1588	1588	1588	1588	0
314	20230613	131900	53607109	1588	1588	1588	1588	47
315	20230613	131800	53532473	1586	1586	1586	1586	0
316	20230613	131700	53532473	1586	1586	1586	1586	0
317	20230613	131600	53532473	1586	1586	1586	1586	0
318	20230613	131500	53532473	1586	1586	1586	1586	0
319	20230613	131400	53532473	1586	1586	1586	1586	0
320	20230613	131300	53532473	1586	1586	1586	1586	900
321	20230613	131200	52105073	1590	1590	1590	1590	169
322	20230613	131100	51836363	1591	1591	1591	1591	0
323	20230613	131000	51836363	1591	1591	1591	1591	0
324	20230613	130900	51836363	1591	1591	1591	1591	0
325	20230613	130800	51836363	1591	1591	1591	1591	0
326	20230613	130700	51836363	1591	1591	1591	1591	0
327	20230613	130600	51836363	1591	1591	1591	1591	0
328	20230613	130500	51836363	1591	1591	1591	1591	0
329	20230613	130400	51836363	1591	1591	1591	1591	0
330	20230613	130300	51836363	1591	1591	1591	1591	0
331	20230613	130200	51836363	1591	1591	1591	1591	19
332	20230613	130100	51806134	1591	1590	1591	1590	224
333	20230613	130000	51449957	1590	1590	1590	1590	0
334	20230613	125900	51449957	1590	1590	1590	1590	1
335	20230613	125800	51448367	1590	1590	1590	1590	0
336	20230613	125700	51448367	1590	1590	1590	1590	49
337	20230613	125600	51370457	1590	1590	1590	1590	0
338	20230613	125500	51370457	1590	1590	1590	1590	0
339	20230613	125400	51370457	1590	1590	1590	1590	0
340	20230613	125300	51370457	1590	1589	1590	1589	100
341	20230613	125200	51211551	1586	1586	1586	1586	0
342	20230613	125100	51211551	1586	1586	1586	1586	1
343	20230613	125000	51209965	1589	1589	1589	1589	100
344	20230613	124900	51051065	1584	1584	1584	1584	0
345	20230613	124800	51051065	1584	1584	1584	1584	0
346	20230613	124700	51051065	1584	1584	1584	1584	0
347	20230613	124600	51051065	1584	1589	1589	1584	3588
348	20230613	124500	45362597	1593	1593	1593	1593	0
349	20230613	124400	45362597	1593	1593	1593	1593	0
350	20230613	124300	45362597	1593	1593	1593	1593	30
351	20230613	124200	45314807	1592	1592	1592	1592	0
352	20230613	124100	45314807	1592	1592	1592	1592	0
353	20230613	124000	45314807	1592	1592	1592	1592	88
354	20230613	123900	45174711	1591	1591	1591	1591	0
355	20230613	123800	45174711	1591	1591	1591	1591	0
356	20230613	123700	45174711	1591	1591	1591	1591	0
357	20230613	123600	45174711	1591	1591	1591	1591	0
358	20230613	123500	45174711	1591	1591	1591	1591	0
359	20230613	123400	45174711	1591	1591	1591	1591	274
360	20230613	123300	44738777	1590	1590	1590	1590	89
361	20230613	123200	44597267	1589	1589	1589	1589	0
362	20230613	123100	44597267	1589	1589	1589	1589	0
363	20230613	123000	44597267	1589	1590	1590	1589	47
364	20230613	122900	44522582	1589	1589	1589	1589	0
365	20230613	122800	44522582	1589	1589	1589	1589	5
366	20230613	122700	44514637	1589	1589	1589	1589	0
367	20230613	122600	44514637	1589	1589	1589	1589	0
368	20230613	122500	44514637	1589	1589	1589	1589	0
369	20230613	122400	44514637	1589	1589	1589	1589	39
370	20230613	122300	44452666	1588	1588	1588	1588	0
371	20230613	122200	44452666	1588	1588	1588	1588	0
372	20230613	122100	44452666	1588	1588	1588	1588	0
373	20230613	122000	44452666	1588	1588	1588	1588	0
374	20230613	121900	44452666	1588	1588	1588	1588	52
375	20230613	121800	44370090	1589	1589	1589	1589	0
376	20230613	121700	44370090	1589	1589	1589	1589	0
377	20230613	121600	44370090	1589	1588	1589	1588	270
378	20230613	121500	43941324	1587	1588	1588	1587	5130
379	20230613	121400	35795014	1589	1589	1589	1589	0
380	20230613	121300	35795014	1589	1589	1589	1589	0
381	20230613	121200	35795014	1589	1589	1589	1589	25
382	20230613	121100	35755289	1587	1587	1587	1587	0
383	20230613	121000	35755289	1587	1587	1587	1587	40
384	20230613	120900	35691809	1587	1590	1590	1587	499
385	20230613	120800	34898978	1589	1589	1589	1589	0
386	20230613	120700	34898978	1589	1590	1591	1589	526
387	20230613	120600	34062672	1591	1591	1591	1591	9
388	20230613	120500	34048353	1592	1592	1592	1592	0
389	20230613	120400	34048353	1592	1592	1592	1592	0
390	20230613	120300	34048353	1592	1592	1592	1592	40
391	20230613	120200	33984673	1592	1592	1592	1592	10
392	20230613	120100	33968753	1592	1591	1592	1591	950
393	20230613	120000	32456505	1592	1592	1592	1592	0
394	20230613	115900	32456505	1592	1592	1592	1592	0
395	20230613	115800	32456505	1592	1592	1592	1592	0
396	20230613	115700	32456505	1592	1592	1592	1592	0
397	20230613	115600	32456505	1592	1592	1592	1592	0
398	20230613	115500	32456505	1592	1592	1592	1592	0
399	20230613	115400	32456505	1592	1592	1592	1592	88
400	20230613	115300	32316409	1591	1591	1591	1591	52
401	20230613	115200	32233677	1590	1590	1590	1590	5
402	20230613	115100	32225727	1591	1591	1591	1591	0
403	20230613	115000	32225727	1591	1591	1591	1591	53
404	20230613	114900	32141404	1591	1591	1591	1591	0
405	20230613	114800	32141404	1591	1591	1591	1591	0
406	20230613	114700	32141404	1591	1592	1592	1591	87
407	20230613	114600	32002985	1593	1593	1593	1593	1
408	20230613	114500	32001392	1594	1594	1594	1594	0
409	20230613	114400	32001392	1594	1594	1594	1594	0
410	20230613	114300	32001392	1594	1594	1594	1594	0
411	20230613	114200	32001392	1594	1594	1594	1594	0
412	20230613	114100	32001392	1594	1594	1594	1594	0
413	20230613	114000	32001392	1594	1594	1594	1594	0
414	20230613	113900	32001392	1594	1594	1594	1594	0
415	20230613	113800	32001392	1594	1594	1594	1594	0
416	20230613	113700	32001392	1594	1594	1594	1594	0
417	20230613	113600	32001392	1594	1594	1594	1594	1
418	20230613	113500	31999798	1594	1592	1594	1592	876
419	20230613	113400	30604187	1592	1592	1592	1592	0
420	20230613	113300	30604187	1592	1592	1592	1592	0
421	20230613	113200	30604187	1592	1592	1592	1592	0
422	20230613	113100	30604187	1592	1592	1592	1592	0
423	20230613	113000	30604187	1592	1592	1592	1592	0
424	20230613	112900	30604187	1592	1592	1592	1592	0
425	20230613	112800	30604187	1592	1592	1592	1592	0
426	20230613	112700	30604187	1592	1592	1592	1592	0
427	20230613	112600	30604187	1592	1592	1592	1592	0
428	20230613	112500	30604187	1592	1592	1592	1592	0
429	20230613	112400	30604187	1592	1592	1592	1592	5
430	20230613	112300	30596227	1592	1592	1592	1592	0
431	20230613	112200	30596227	1592	1592	1592	1592	0
432	20230613	112100	30596227	1592	1592	1592	1592	0
433	20230613	112000	30596227	1592	1592	1592	1592	0
434	20230613	111900	30596227	1592	1593	1593	1592	10
435	20230613	111800	30580302	1592	1592	1592	1592	5
436	20230613	111700	30572342	1592	1592	1592	1592	6
437	20230613	111600	30562790	1593	1593	1593	1593	0
438	20230613	111500	30562790	1593	1593	1593	1593	15
439	20230613	111400	30538895	1593	1593	1593	1593	0
440	20230613	111300	30538895	1593	1593	1593	1593	57
441	20230613	111200	30448094	1593	1593	1593	1593	94
442	20230613	111100	30298352	1593	1593	1593	1593	0
443	20230613	111000	30298352	1593	1593	1593	1593	56
444	20230613	110900	30209144	1593	1593	1593	1593	0
445	20230613	110800	30209144	1593	1591	1593	1591	25
446	20230613	110700	30169367	1591	1591	1591	1591	0
447	20230613	110600	30169367	1591	1591	1591	1591	24
448	20230613	110500	30131183	1591	1591	1591	1591	0
449	20230613	110400	30131183	1591	1591	1591	1591	0
450	20230613	110300	30131183	1591	1591	1591	1591	24
451	20230613	110200	30092999	1593	1593	1593	1593	20
452	20230613	110100	30061139	1594	1594	1594	1594	0
453	20230613	110000	30061139	1594	1594	1594	1594	0
454	20230613	105900	30061139	1594	1594	1594	1594	70
455	20230613	105800	29949559	1594	1594	1594	1594	0
456	20230613	105700	29949559	1594	1594	1594	1594	1
457	20230613	105600	29947965	1593	1593	1593	1593	0
458	20230613	105500	29947965	1593	1593	1593	1593	24
459	20230613	105400	29909733	1593	1593	1593	1593	0
460	20230613	105300	29909733	1593	1593	1593	1593	0
461	20230613	105200	29909733	1593	1593	1593	1593	60
462	20230613	105100	29814153	1593	1593	1593	1593	0
463	20230613	105000	29814153	1593	1593	1593	1593	0
464	20230613	104900	29814153	1593	1593	1593	1593	0
465	20230613	104800	29814153	1593	1593	1593	1593	104
466	20230613	104700	29648481	1592	1592	1592	1592	50
467	20230613	104600	29568881	1592	1592	1592	1590	542
468	20230613	104500	28706731	1595	1595	1595	1595	0
469	20230613	104400	28706731	1595	1595	1595	1595	0
470	20230613	104300	28706731	1595	1595	1595	1595	0
471	20230613	104200	28706731	1595	1595	1595	1595	0
472	20230613	104100	28706731	1595	1595	1595	1595	0
473	20230613	104000	28706731	1595	1595	1595	1595	0
474	20230613	103900	28706731	1595	1595	1595	1595	0
475	20230613	103800	28706731	1595	1595	1595	1595	0
476	20230613	103700	28706731	1595	1595	1595	1595	0
477	20230613	103600	28706731	1595	1595	1595	1595	0
478	20230613	103500	28706731	1595	1595	1595	1595	147
479	20230613	103400	28472266	1591	1595	1595	1591	22
480	20230613	103300	28437260	1593	1594	1594	1593	177
481	20230613	103200	28155249	1595	1595	1595	1595	0
482	20230613	103100	28155249	1595	1595	1595	1595	0
483	20230613	103000	28155249	1595	1595	1595	1595	0
484	20230613	102900	28155249	1595	1594	1595	1594	2
485	20230613	102800	28152060	1595	1595	1595	1595	0
486	20230613	102700	28152060	1595	1595	1595	1595	0
487	20230613	102600	28152060	1595	1595	1595	1595	0
488	20230613	102500	28152060	1595	1595	1595	1595	1
489	20230613	102400	28150465	1595	1595	1595	1595	0
490	20230613	102300	28150465	1595	1595	1595	1595	27
491	20230613	102200	28107400	1595	1595	1595	1595	0
492	20230613	102100	28107400	1595	1595	1595	1595	0
493	20230613	102000	28107400	1595	1595	1595	1595	1600
494	20230613	101900	25555400	1595	1595	1595	1595	0
495	20230613	101800	25555400	1595	1595	1595	1595	161
496	20230613	101700	25298605	1595	1595	1595	1595	0
497	20230613	101600	25298605	1595	1595	1595	1595	0
498	20230613	101500	25298605	1595	1595	1595	1595	0
499	20230613	101400	25298605	1595	1595	1595	1595	1
500	20230613	101300	25297010	1595	1595	1595	1595	0
501	20230613	101200	25297010	1595	1595	1595	1595	0
502	20230613	101100	25297010	1595	1595	1595	1595	0
503	20230613	101000	25297010	1595	1592	1595	1592	4
504	20230613	100900	25290636	1591	1591	1591	1591	193
505	20230613	100800	24983573	1591	1591	1591	1591	0
506	20230613	100700	24983573	1591	1591	1591	1591	0
507	20230613	100600	24983573	1591	1591	1591	1591	0
508	20230613	100500	24983573	1591	1591	1591	1591	250
509	20230613	100400	24585823	1591	1591	1591	1591	0
510	20230613	100300	24585823	1591	1591	1591	1591	0
511	20230613	100200	24585823	1591	1591	1591	1591	0
512	20230613	100100	24585823	1591	1587	1591	1587	5005
513	20230613	100000	16633835	1587	1587	1587	1587	0
514	20230613	095900	16633835	1587	1587	1587	1587	0
515	20230613	095800	16633835	1587	1587	1587	1587	50
516	20230613	095700	16554485	1587	1587	1587	1587	0
517	20230613	095600	16554485	1587	1587	1587	1587	0
518	20230613	095500	16554485	1587	1587	1587	1587	1
519	20230613	095400	16552898	1587	1587	1587	1587	0
520	20230613	095300	16552898	1587	1587	1587	1587	0
521	20230613	095200	16552898	1587	1587	1587	1587	1
522	20230613	095100	16551311	1587	1587	1587	1587	136
523	20230613	095000	16335479	1587	1587	1587	1587	10
524	20230613	094900	16319609	1587	1587	1587	1587	1
525	20230613	094800	16318022	1586	1586	1586	1586	5
526	20230613	094700	16310092	1586	1586	1586	1586	41
527	20230613	094600	16245066	1586	1586	1586	1586	0
528	20230613	094500	16245066	1586	1585	1587	1585	46
529	20230613	094400	16172149	1585	1585	1585	1585	84
530	20230613	094300	16039009	1585	1585	1585	1585	1009
531	20230613	094200	14439744	1585	1585	1585	1585	94
532	20230613	094100	14290754	1585	1584	1585	1584	15
533	20230613	094000	14266984	1585	1585	1585	1584	126
534	20230613	093900	14067364	1585	1585	1585	1585	0
535	20230613	093800	14067364	1585	1585	1585	1585	5
536	20230613	093700	14059439	1587	1587	1587	1587	1
537	20230613	093600	14057852	1584	1584	1584	1584	5
538	20230613	093500	14049932	1586	1586	1586	1586	0
539	20230613	093400	14049932	1586	1586	1586	1586	3476
540	20230613	093300	8536996	1586	1586	1586	1586	97
541	20230613	093200	8383154	1586	1585	1586	1585	62
542	20230613	093100	8284831	1585	1585	1585	1585	1
543	20230613	093000	8283246	1585	1585	1585	1585	1
544	20230613	092900	8281661	1585	1585	1585	1585	1290
545	20230613	092800	6237011	1585	1585	1585	1585	1864
546	20230613	092700	3282571	1585	1585	1585	1585	0
547	20230613	092600	3282571	1585	1585	1585	1585	0
548	20230613	092500	3282571	1585	1585	1585	1585	0
549	20230613	092400	3282571	1585	1585	1585	1585	5
550	20230613	092300	3274646	1584	1584	1584	1584	100
551	20230613	092200	3116246	1585	1585	1585	1585	0
552	20230613	092100	3116246	1585	1585	1585	1585	4
553	20230613	092000	3109906	1587	1587	1587	1587	0
554	20230613	091900	3109906	1587	1587	1587	1587	0
555	20230613	091800	3109906	1587	1587	1587	1587	0
556	20230613	091700	3109906	1587	1587	1587	1587	0
557	20230613	091600	3109906	1587	1587	1587	1587	0
558	20230613	091500	3109906	1587	1587	1587	1587	0
559	20230613	091400	3109906	1587	1588	1588	1587	205
560	20230613	091300	2784471	1588	1588	1588	1588	0
561	20230613	091200	2784471	1588	1588	1588	1588	0
562	20230613	091100	2784471	1588	1588	1588	1588	0
563	20230613	091000	2784471	1588	1588	1588	1588	100
564	20230613	090900	2625671	1587	1587	1587	1587	0
565	20230613	090800	2625671	1587	1587	1587	1587	1
566	20230613	090700	2624084	1585	1585	1585	1585	10
567	20230613	090600	2608234	1585	1585	1585	1585	0
568	20230613	090500	2608234	1585	1585	1585	1585	52
569	20230613	090400	2525814	1585	1586	1586	1585	296
570	20230613	090300	2056653	1586	1585	1586	1585	339
571	20230613	090200	1519333	1585	1585	1585	1585	0
572	20230613	090100	1519333	1585	1585	1585	1585	0
573	20230613	090000	1519333	1585	1586	1586	1585	958