KissMeData/026040/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200600	90602055	2940	2940	2940	2940	176
3	20230612	200500	90602055	2940	2940	2940	2940	0
4	20230612	200400	90602055	2940	2940	2940	2940	0
5	20230612	200300	90602055	2940	2940	2940	2940	0
6	20230612	200200	90602055	2940	2940	2940	2940	0
7	20230612	200100	90602055	2940	2940	2940	2940	0
8	20230612	200000	90602055	2940	2940	2940	2940	0
9	20230612	195900	90602055	2940	2940	2940	2940	0
10	20230612	195800	90602055	2940	2940	2940	2940	0
11	20230612	195700	90602055	2940	2940	2940	2940	0
12	20230612	195600	90602055	2940	2940	2940	2940	0
13	20230612	195500	90602055	2940	2940	2940	2940	0
14	20230612	195400	90602055	2940	2940	2940	2940	0
15	20230612	195300	90602055	2940	2940	2940	2940	0
16	20230612	195200	90602055	2940	2940	2940	2940	0
17	20230612	195100	90602055	2940	2940	2940	2940	0
18	20230612	195000	90602055	2940	2940	2940	2940	0
19	20230612	194900	90602055	2940	2940	2940	2940	0
20	20230612	194800	90602055	2940	2940	2940	2940	0
21	20230612	194700	90602055	2940	2940	2940	2940	0
22	20230612	194600	90602055	2940	2940	2940	2940	0
23	20230612	194500	90602055	2940	2940	2940	2940	0
24	20230612	194400	90602055	2940	2940	2940	2940	0
25	20230612	194300	90602055	2940	2940	2940	2940	0
26	20230612	194200	90602055	2940	2940	2940	2940	0
27	20230612	194100	90602055	2940	2940	2940	2940	0
28	20230612	194000	90602055	2940	2940	2940	2940	0
29	20230612	193900	90602055	2940	2940	2940	2940	0
30	20230612	193800	90602055	2940	2940	2940	2940	0
31	20230612	193700	90602055	2940	2940	2940	2940	0
32	20230612	193600	90602055	2940	2940	2940	2940	176
33	20230612	193500	90602055	2940	2940	2940	2940	0
34	20230612	193400	90602055	2940	2940	2940	2940	0
35	20230612	193300	90602055	2940	2940	2940	2940	0
36	20230612	193200	90602055	2940	2940	2940	2940	0
37	20230612	193100	90602055	2940	2940	2940	2940	0
38	20230612	193000	90602055	2940	2940	2940	2940	0
39	20230612	192900	90602055	2940	2940	2940	2940	0
40	20230612	192800	90602055	2940	2940	2940	2940	0
41	20230612	192700	90602055	2940	2940	2940	2940	0
42	20230612	192600	90602055	2940	2940	2940	2940	0
43	20230612	192500	90602055	2940	2940	2940	2940	0
44	20230612	192400	90602055	2940	2940	2940	2940	0
45	20230612	192300	90602055	2940	2940	2940	2940	0
46	20230612	192200	90602055	2940	2940	2940	2940	0
47	20230612	192100	90602055	2940	2940	2940	2940	0
48	20230612	192000	90602055	2940	2940	2940	2940	0
49	20230612	191900	90602055	2940	2940	2940	2940	0
50	20230612	191800	90602055	2940	2940	2940	2940	0
51	20230612	191700	90602055	2940	2940	2940	2940	0
52	20230612	191600	90602055	2940	2940	2940	2940	0
53	20230612	191500	90602055	2940	2940	2940	2940	0
54	20230612	191400	90602055	2940	2940	2940	2940	0
55	20230612	191300	90602055	2940	2940	2940	2940	0
56	20230612	191200	90602055	2940	2940	2940	2940	0
57	20230612	191100	90602055	2940	2940	2940	2940	0
58	20230612	191000	90602055	2940	2940	2940	2940	0
59	20230612	190900	90602055	2940	2940	2940	2940	0
60	20230612	190800	90602055	2940	2940	2940	2940	0
61	20230612	190700	90602055	2940	2940	2940	2940	0
62	20230612	190600	90602055	2940	2940	2940	2940	176
63	20230612	190500	90602055	2940	2940	2940	2940	0
64	20230612	190400	90602055	2940	2940	2940	2940	0
65	20230612	190300	90602055	2940	2940	2940	2940	0
66	20230612	190200	90602055	2940	2940	2940	2940	0
67	20230612	190100	90602055	2940	2940	2940	2940	0
68	20230612	190000	90602055	2940	2940	2940	2940	0
69	20230612	185900	90602055	2940	2940	2940	2940	0
70	20230612	185800	90602055	2940	2940	2940	2940	0
71	20230612	185700	90602055	2940	2940	2940	2940	0
72	20230612	185600	90602055	2940	2940	2940	2940	0
73	20230612	185500	90602055	2940	2940	2940	2940	0
74	20230612	185400	90602055	2940	2940	2940	2940	0
75	20230612	185300	90602055	2940	2940	2940	2940	0
76	20230612	185200	90602055	2940	2940	2940	2940	0
77	20230612	185100	90602055	2940	2940	2940	2940	0
78	20230612	185000	90602055	2940	2940	2940	2940	0
79	20230612	184900	90602055	2940	2940	2940	2940	0
80	20230612	184800	90602055	2940	2940	2940	2940	0
81	20230612	184700	90602055	2940	2940	2940	2940	0
82	20230612	184600	90602055	2940	2940	2940	2940	0
83	20230612	184500	90602055	2940	2940	2940	2940	0
84	20230612	184400	90602055	2940	2940	2940	2940	0
85	20230612	184300	90602055	2940	2940	2940	2940	0
86	20230612	184200	90602055	2940	2940	2940	2940	0
87	20230612	184100	90602055	2940	2940	2940	2940	0
88	20230612	184000	90602055	2940	2940	2940	2940	0
89	20230612	183900	90602055	2940	2940	2940	2940	0
90	20230612	183800	90602055	2940	2940	2940	2940	0
91	20230612	183700	90602055	2940	2940	2940	2940	0
92	20230612	183600	90602055	2940	2940	2940	2940	176
93	20230612	183500	90602055	2940	2940	2940	2940	0
94	20230612	183400	90602055	2940	2940	2940	2940	0
95	20230612	183300	90602055	2940	2940	2940	2940	0
96	20230612	183200	90602055	2940	2940	2940	2940	0
97	20230612	183100	90602055	2940	2940	2940	2940	0
98	20230612	183000	90602055	2940	2940	2940	2940	0
99	20230612	182900	90602055	2940	2940	2940	2940	0
100	20230612	182800	90602055	2940	2940	2940	2940	0
101	20230612	182700	90602055	2940	2940	2940	2940	0
102	20230612	182600	90602055	2940	2940	2940	2940	0
103	20230612	182500	90602055	2940	2940	2940	2940	0
104	20230612	182400	90602055	2940	2940	2940	2940	0
105	20230612	182300	90602055	2940	2940	2940	2940	0
106	20230612	182200	90602055	2940	2940	2940	2940	0
107	20230612	182100	90602055	2940	2940	2940	2940	0
108	20230612	182000	90602055	2940	2940	2940	2940	0
109	20230612	181900	90602055	2940	2940	2940	2940	0
110	20230612	181800	90602055	2940	2940	2940	2940	0
111	20230612	181700	90602055	2940	2940	2940	2940	0
112	20230612	181600	90602055	2940	2940	2940	2940	0
113	20230612	181500	90602055	2940	2940	2940	2940	0
114	20230612	181400	90602055	2940	2940	2940	2940	0
115	20230612	181300	90602055	2940	2940	2940	2940	0
116	20230612	181200	90602055	2940	2940	2940	2940	0
117	20230612	181100	90602055	2940	2940	2940	2940	0
118	20230612	181000	90602055	2940	2940	2940	2940	0
119	20230612	180900	90602055	2940	2940	2940	2940	0
120	20230612	180800	90602055	2940	2940	2940	2940	0
121	20230612	180700	90602055	2940	2940	2940	2940	0
122	20230612	180600	90602055	2940	2940	2940	2940	176
123	20230612	180500	90602055	2940	2940	2940	2940	0
124	20230612	180400	90602055	2940	2940	2940	2940	0
125	20230612	180300	90602055	2940	2940	2940	2940	0
126	20230612	180200	90602055	2940	2940	2940	2940	0
127	20230612	180100	90602055	2940	2940	2940	2940	0
128	20230612	180000	90602055	2940	2940	2940	2940	0
129	20230612	175900	90602055	2940	2940	2940	2940	0
130	20230612	175800	90602055	2940	2940	2940	2940	0
131	20230612	175700	90602055	2940	2940	2940	2940	0
132	20230612	175600	90602055	2940	2940	2940	2940	0
133	20230612	175500	90602055	2940	2940	2940	2940	0
134	20230612	175400	90602055	2940	2940	2940	2940	0
135	20230612	175300	90602055	2940	2940	2940	2940	0
136	20230612	175200	90602055	2940	2940	2940	2940	0
137	20230612	175100	90602055	2940	2940	2940	2940	0
138	20230612	175000	90602055	2940	2940	2940	2940	0
139	20230612	174900	90602055	2940	2940	2940	2940	0
140	20230612	174800	90602055	2940	2940	2940	2940	0
141	20230612	174700	90602055	2940	2940	2940	2940	0
142	20230612	174600	90602055	2940	2940	2940	2940	0
143	20230612	174500	90602055	2940	2940	2940	2940	0
144	20230612	174400	90602055	2940	2940	2940	2940	0
145	20230612	174300	90602055	2940	2940	2940	2940	0
146	20230612	174200	90602055	2940	2940	2940	2940	0
147	20230612	174100	90602055	2940	2940	2940	2940	0
148	20230612	174000	90602055	2940	2940	2940	2940	0
149	20230612	173900	90602055	2940	2940	2940	2940	0
150	20230612	173800	90602055	2940	2940	2940	2940	0
151	20230612	173700	90602055	2940	2940	2940	2940	0
152	20230612	173600	90602055	2940	2940	2940	2940	176
153	20230612	173500	90602055	2940	2940	2940	2940	0
154	20230612	173400	90602055	2940	2940	2940	2940	0
155	20230612	173300	90602055	2940	2940	2940	2940	0
156	20230612	173200	90602055	2940	2940	2940	2940	0
157	20230612	173100	90602055	2940	2940	2940	2940	0
158	20230612	173000	90602055	2940	2940	2940	2940	0
159	20230612	172900	90602055	2940	2940	2940	2940	0
160	20230612	172800	90602055	2940	2940	2940	2940	0
161	20230612	172700	90602055	2940	2940	2940	2940	0
162	20230612	172600	90602055	2940	2940	2940	2940	0
163	20230612	172500	90602055	2940	2940	2940	2940	0
164	20230612	172400	90602055	2940	2940	2940	2940	0
165	20230612	172300	90602055	2940	2940	2940	2940	0
166	20230612	172200	90602055	2940	2940	2940	2940	0
167	20230612	172100	90602055	2940	2940	2940	2940	0
168	20230612	172000	90602055	2940	2940	2940	2940	0
169	20230612	171900	90602055	2940	2940	2940	2940	0
170	20230612	171800	90602055	2940	2940	2940	2940	0
171	20230612	171700	90602055	2940	2940	2940	2940	0
172	20230612	171600	90602055	2940	2940	2940	2940	0
173	20230612	171500	90602055	2940	2940	2940	2940	0
174	20230612	171400	90602055	2940	2940	2940	2940	0
175	20230612	171300	90602055	2940	2940	2940	2940	0
176	20230612	171200	90602055	2940	2940	2940	2940	0
177	20230612	171100	90602055	2940	2940	2940	2940	0
178	20230612	171000	90602055	2940	2940	2940	2940	0
179	20230612	170900	90602055	2940	2940	2940	2940	0
180	20230612	170800	90602055	2940	2940	2940	2940	0
181	20230612	170700	90602055	2940	2940	2940	2940	0
182	20230612	170600	90602055	2940	2940	2940	2940	176
183	20230612	170500	90602055	2940	2940	2940	2940	0
184	20230612	170400	90602055	2940	2940	2940	2940	0
185	20230612	170300	90602055	2940	2940	2940	2940	0
186	20230612	170200	90602055	2940	2940	2940	2940	0
187	20230612	170100	90602055	2940	2940	2940	2940	0
188	20230612	170000	90602055	2940	2940	2940	2940	0
189	20230612	165900	90602055	2940	2940	2940	2940	0
190	20230612	165800	90602055	2940	2940	2940	2940	0
191	20230612	165700	90602055	2940	2940	2940	2940	0
192	20230612	165600	90602055	2940	2940	2940	2940	0
193	20230612	165500	90602055	2940	2940	2940	2940	0
194	20230612	165400	90602055	2940	2940	2940	2940	0
195	20230612	165300	90602055	2940	2940	2940	2940	0
196	20230612	165200	90602055	2940	2940	2940	2940	0
197	20230612	165100	90602055	2940	2940	2940	2940	0
198	20230612	165000	90602055	2940	2940	2940	2940	0
199	20230612	164900	90602055	2940	2940	2940	2940	0
200	20230612	164800	90602055	2940	2940	2940	2940	0
201	20230612	164700	90602055	2940	2940	2940	2940	0
202	20230612	164600	90602055	2940	2940	2940	2940	0
203	20230612	164500	90602055	2940	2940	2940	2940	0
204	20230612	164400	90602055	2940	2940	2940	2940	0
205	20230612	164300	90602055	2940	2940	2940	2940	0
206	20230612	164200	90602055	2940	2940	2940	2940	0
207	20230612	164100	90602055	2940	2940	2940	2940	0
208	20230612	164000	90602055	2940	2940	2940	2940	0
209	20230612	163900	90602055	2940	2940	2940	2940	0
210	20230612	163800	90602055	2940	2940	2940	2940	0
211	20230612	163700	90602055	2940	2940	2940	2940	0
212	20230612	163600	90602055	2940	2940	2940	2940	176
213	20230612	163500	90602055	2940	2940	2940	2940	0
214	20230612	163400	90602055	2940	2940	2940	2940	0
215	20230612	163300	90602055	2940	2940	2940	2940	0
216	20230612	163200	90602055	2940	2940	2940	2940	0
217	20230612	163100	90602055	2940	2940	2940	2940	0
218	20230612	163000	90602055	2940	2940	2940	2940	0
219	20230612	162900	90602055	2940	2940	2940	2940	0
220	20230612	162800	90602055	2940	2940	2940	2940	0
221	20230612	162700	90602055	2940	2940	2940	2940	0
222	20230612	162600	90602055	2940	2940	2940	2940	0
223	20230612	162500	90602055	2940	2940	2940	2940	0
224	20230612	162400	90602055	2940	2940	2940	2940	0
225	20230612	162300	90602055	2940	2940	2940	2940	0
226	20230612	162200	90602055	2940	2940	2940	2940	0
227	20230612	162100	90602055	2940	2940	2940	2940	0
228	20230612	162000	90602055	2940	2940	2940	2940	0
229	20230612	161900	90602055	2940	2940	2940	2940	0
230	20230612	161800	90602055	2940	2940	2940	2940	0
231	20230612	161700	90602055	2940	2940	2940	2940	0
232	20230612	161600	90602055	2940	2940	2940	2940	0
233	20230612	161500	90602055	2940	2940	2940	2940	0
234	20230612	161400	90602055	2940	2940	2940	2940	0
235	20230612	161300	90602055	2940	2940	2940	2940	0
236	20230612	161200	90602055	2940	2940	2940	2940	0
237	20230612	161100	90602055	2940	2940	2940	2940	0
238	20230612	161000	90602055	2940	2940	2940	2940	0
239	20230612	160900	90602055	2940	2940	2940	2940	0
240	20230612	160800	90602055	2940	2940	2940	2940	0
241	20230612	160700	90602055	2940	2940	2940	2940	0
242	20230612	160600	90602055	2940	2940	2940	2940	176
243	20230612	160500	90602055	2940	2940	2940	2940	0
244	20230612	160400	90602055	2940	2940	2940	2940	0
245	20230612	160300	90602055	2940	2940	2940	2940	0
246	20230612	160200	90602055	2940	2940	2940	2940	0
247	20230612	160100	90602055	2940	2940	2940	2940	0
248	20230612	160000	90602055	2940	2940	2940	2940	0
249	20230612	155900	90602055	2940	2940	2940	2940	0
250	20230612	155800	90602055	2940	2940	2940	2940	0
251	20230612	155700	90602055	2940	2940	2940	2940	0
252	20230612	155600	90602055	2940	2940	2940	2940	0
253	20230612	155500	90602055	2940	2940	2940	2940	0
254	20230612	155400	90602055	2940	2940	2940	2940	0
255	20230612	155300	90602055	2940	2940	2940	2940	0
256	20230612	155200	90602055	2940	2940	2940	2940	0
257	20230612	155100	90602055	2940	2940	2940	2940	0
258	20230612	155000	90602055	2940	2940	2940	2940	0
259	20230612	154900	90602055	2940	2940	2940	2940	0
260	20230612	154800	90602055	2940	2940	2940	2940	0
261	20230612	154700	90602055	2940	2940	2940	2940	0
262	20230612	154600	90602055	2940	2940	2940	2940	0
263	20230612	154500	90602055	2940	2940	2940	2940	0
264	20230612	154400	90602055	2940	2940	2940	2940	0
265	20230612	154300	90602055	2940	2940	2940	2940	0
266	20230612	154200	90602055	2940	2940	2940	2940	0
267	20230612	154100	90602055	2940	2940	2940	2940	0
268	20230612	154000	90602055	2940	2940	2940	2940	0
269	20230612	153900	90602055	2940	2940	2940	2940	0
270	20230612	153800	90602055	2940	2940	2940	2940	0
271	20230612	153700	90602055	2940	2940	2940	2940	0
272	20230612	153600	90602055	2940	2940	2940	2940	176
273	20230612	153500	90602055	2940	2940	2940	2940	0
274	20230612	153400	90602055	2940	2940	2940	2940	0
275	20230612	153300	90602055	2940	2940	2940	2940	0
276	20230612	153200	90602055	2940	2940	2940	2940	0
277	20230612	153100	90602055	2940	2940	2940	2940	0
278	20230612	153000	90602055	2940	2940	2940	2940	176
279	20230612	152900	90084615	2940	2940	2940	2940	0
280	20230612	152800	90084615	2940	2940	2940	2940	0
281	20230612	152700	90084615	2940	2940	2940	2940	0
282	20230612	152600	90084615	2940	2940	2940	2940	0
283	20230612	152500	90084615	2940	2940	2940	2940	0
284	20230612	152400	90084615	2940	2940	2940	2940	0
285	20230612	152300	90084615	2940	2940	2940	2940	0
286	20230612	152200	90084615	2940	2940	2940	2940	0
287	20230612	152100	90084615	2940	2940	2940	2940	0
288	20230612	152000	90084615	2940	2940	2940	2940	0
289	20230612	151900	90084615	2940	2940	2940	2940	95
290	20230612	151800	89805315	2945	2945	2945	2945	2
291	20230612	151700	89799425	2945	2945	2945	2945	1
292	20230612	151600	89796480	2950	2950	2950	2950	0
293	20230612	151500	89796480	2950	2950	2950	2950	0
294	20230612	151400	89796480	2950	2950	2950	2950	0
295	20230612	151300	89796480	2950	2950	2950	2950	0
296	20230612	151200	89796480	2950	2950	2950	2950	0
297	20230612	151100	89796480	2950	2950	2950	2950	0
298	20230612	151000	89796480	2950	2950	2950	2950	32
299	20230612	150900	89702080	2950	2950	2950	2950	0
300	20230612	150800	89702080	2950	2950	2950	2950	0
301	20230612	150700	89702080	2950	2950	2950	2950	0
302	20230612	150600	89702080	2950	2950	2950	2950	0
303	20230612	150500	89702080	2950	2950	2950	2950	0
304	20230612	150400	89702080	2950	2950	2950	2950	0
305	20230612	150300	89702080	2950	2950	2950	2950	503
306	20230612	150200	88218230	2955	2955	2955	2955	0
307	20230612	150100	88218230	2955	2955	2955	2955	0
308	20230612	150000	88218230	2955	2955	2955	2955	0
309	20230612	145900	88218230	2955	2955	2955	2955	0
310	20230612	145800	88218230	2955	2955	2955	2955	0
311	20230612	145700	88218230	2955	2955	2955	2955	0
312	20230612	145600	88218230	2955	2955	2955	2955	0
313	20230612	145500	88218230	2955	2955	2955	2955	0
314	20230612	145400	88218230	2955	2955	2955	2955	0
315	20230612	145300	88218230	2955	2955	2955	2955	0
316	20230612	145200	88218230	2955	2955	2955	2955	21
317	20230612	145100	88156175	2955	2955	2955	2955	0
318	20230612	145000	88156175	2955	2955	2955	2955	0
319	20230612	144900	88156175	2955	2955	2955	2955	0
320	20230612	144800	88156175	2955	2955	2955	2955	0
321	20230612	144700	88156175	2955	2955	2955	2955	1066
322	20230612	144600	85006145	2955	2955	2955	2955	34
323	20230612	144500	84905675	2955	2955	2955	2955	2
324	20230612	144400	84899765	2940	2940	2940	2940	0
325	20230612	144300	84899765	2940	2940	2940	2940	0
326	20230612	144200	84899765	2940	2940	2940	2940	150
327	20230612	144100	84458765	2955	2955	2955	2955	0
328	20230612	144000	84458765	2955	2955	2955	2955	0
329	20230612	143900	84458765	2955	2940	2955	2940	3
330	20230612	143800	84449930	2955	2955	2955	2955	0
331	20230612	143700	84449930	2955	2955	2955	2955	7
332	20230612	143600	84429245	2955	2955	2955	2955	9
333	20230612	143500	84402650	2955	2955	2955	2955	0
334	20230612	143400	84402650	2955	2955	2955	2955	0
335	20230612	143300	84402650	2955	2950	2955	2950	1179
336	20230612	143200	80924595	2945	2945	2945	2945	1
337	20230612	143100	80921650	2950	2950	2950	2950	10
338	20230612	143000	80892150	2950	2950	2950	2950	553
339	20230612	142900	79260800	2950	2950	2950	2950	3
340	20230612	142800	79251950	2950	2950	2950	2950	485
341	20230612	142700	77821200	2940	2940	2940	2940	1315
342	20230612	142600	73955100	2935	2935	2935	2935	0
343	20230612	142500	73955100	2935	2935	2935	2935	0
344	20230612	142400	73955100	2935	2935	2935	2935	1
345	20230612	142300	73952165	2935	2935	2935	2935	0
346	20230612	142200	73952165	2935	2935	2935	2935	0
347	20230612	142100	73952165	2935	2935	2935	2935	0
348	20230612	142000	73952165	2935	2935	2935	2935	0
349	20230612	141900	73952165	2935	2935	2935	2935	0
350	20230612	141800	73952165	2935	2935	2935	2935	55
351	20230612	141700	73790740	2940	2940	2940	2940	0
352	20230612	141600	73790740	2940	2940	2940	2940	0
353	20230612	141500	73790740	2940	2940	2940	2940	0
354	20230612	141400	73790740	2940	2940	2940	2940	0
355	20230612	141300	73790740	2940	2940	2940	2940	0
356	20230612	141200	73790740	2940	2940	2940	2940	0
357	20230612	141100	73790740	2940	2940	2940	2940	0
358	20230612	141000	73790740	2940	2940	2940	2940	31
359	20230612	140900	73699600	2940	2940	2940	2940	0
360	20230612	140800	73699600	2940	2940	2940	2940	25
361	20230612	140700	73626100	2940	2940	2940	2940	0
362	20230612	140600	73626100	2940	2940	2940	2940	0
363	20230612	140500	73626100	2940	2940	2940	2940	0
364	20230612	140400	73626100	2940	2940	2940	2940	0
365	20230612	140300	73626100	2940	2940	2940	2940	0
366	20230612	140200	73626100	2940	2940	2940	2940	0
367	20230612	140100	73626100	2940	2940	2940	2940	0
368	20230612	140000	73626100	2940	2940	2940	2940	0
369	20230612	135900	73626100	2940	2940	2940	2940	390
370	20230612	135800	72479500	2950	2950	2950	2950	0
371	20230612	135700	72479500	2950	2950	2950	2950	0
372	20230612	135600	72479500	2950	2950	2950	2950	0
373	20230612	135500	72479500	2950	2950	2950	2950	0
374	20230612	135400	72479500	2950	2950	2950	2950	0
375	20230612	135300	72479500	2950	2950	2950	2950	0
376	20230612	135200	72479500	2950	2950	2950	2950	16
377	20230612	135100	72432300	2950	2950	2950	2950	5
378	20230612	135000	72417550	2950	2950	2950	2950	0
379	20230612	134900	72417550	2950	2950	2950	2950	0
380	20230612	134800	72417550	2950	2950	2950	2950	0
381	20230612	134700	72417550	2950	2950	2950	2950	1
382	20230612	134600	72414600	2950	2950	2950	2950	0
383	20230612	134500	72414600	2950	2950	2950	2950	0
384	20230612	134400	72414600	2950	2950	2950	2950	1
385	20230612	134300	72411650	2940	2940	2940	2940	0
386	20230612	134200	72411650	2940	2940	2940	2940	100
387	20230612	134100	72117650	2955	2955	2955	2955	0
388	20230612	134000	72117650	2955	2950	2955	2950	286
389	20230612	133900	71272555	2950	2950	2950	2950	0
390	20230612	133800	71272555	2950	2950	2950	2950	400
391	20230612	133700	70092555	2950	2950	2950	2950	0
392	20230612	133600	70092555	2950	2950	2950	2950	0
393	20230612	133500	70092555	2950	2950	2950	2950	0
394	20230612	133400	70092555	2950	2950	2950	2950	0
395	20230612	133300	70092555	2950	2950	2950	2950	0
396	20230612	133200	70092555	2950	2950	2950	2950	0
397	20230612	133100	70092555	2950	2950	2950	2950	0
398	20230612	133000	70092555	2950	2950	2950	2950	0
399	20230612	132900	70092555	2950	2950	2950	2950	0
400	20230612	132800	70092555	2950	2950	2950	2950	1
401	20230612	132700	70089605	2950	2950	2950	2950	0
402	20230612	132600	70089605	2950	2950	2950	2950	0
403	20230612	132500	70089605	2950	2950	2950	2950	0
404	20230612	132400	70089605	2950	2950	2950	2950	1
405	20230612	132300	70086655	2950	2950	2950	2950	0
406	20230612	132200	70086655	2950	2950	2950	2950	0
407	20230612	132100	70086655	2950	2950	2950	2950	0
408	20230612	132000	70086655	2950	2950	2950	2950	1
409	20230612	131900	70083705	2950	2950	2950	2950	0
410	20230612	131800	70083705	2950	2950	2950	2950	0
411	20230612	131700	70083705	2950	2950	2950	2950	0
412	20230612	131600	70083705	2950	2950	2950	2950	1
413	20230612	131500	70080755	2950	2950	2950	2950	0
414	20230612	131400	70080755	2950	2950	2950	2950	0
415	20230612	131300	70080755	2950	2950	2950	2950	0
416	20230612	131200	70080755	2950	2950	2950	2950	1
417	20230612	131100	70077805	2950	2950	2950	2950	0
418	20230612	131000	70077805	2950	2950	2950	2950	0
419	20230612	130900	70077805	2950	2950	2950	2950	5
420	20230612	130800	70063055	2935	2950	2950	2935	25
421	20230612	130700	69989665	2950	2950	2950	2950	0
422	20230612	130600	69989665	2950	2950	2950	2950	0
423	20230612	130500	69989665	2950	2950	2950	2950	0
424	20230612	130400	69989665	2950	2950	2950	2950	3
425	20230612	130300	69980815	2950	2950	2950	2950	0
426	20230612	130200	69980815	2950	2950	2950	2950	1
427	20230612	130100	69977865	2950	2950	2950	2950	1
428	20230612	130000	69974915	2925	2950	2950	2925	888
429	20230612	125900	67369030	2940	2940	2940	2940	33
430	20230612	125800	67272010	2950	2950	2950	2950	0
431	20230612	125700	67272010	2950	2950	2950	2950	0
432	20230612	125600	67272010	2950	2950	2950	2950	1
433	20230612	125500	67269060	2950	2950	2950	2950	0
434	20230612	125400	67269060	2950	2950	2950	2950	0
435	20230612	125300	67269060	2950	2950	2950	2950	0
436	20230612	125200	67269060	2950	2950	2950	2950	1
437	20230612	125100	67266110	2940	2940	2940	2940	0
438	20230612	125000	67266110	2940	2950	2950	2940	2
439	20230612	124900	67260220	2950	2950	2950	2950	1
440	20230612	124800	67257270	2950	2950	2950	2950	1
441	20230612	124700	67254320	2955	2955	2955	2955	0
442	20230612	124600	67254320	2955	2955	2955	2955	0
443	20230612	124500	67254320	2955	2955	2955	2955	0
444	20230612	124400	67254320	2955	2955	2955	2955	1
445	20230612	124300	67251365	2955	2955	2955	2955	0
446	20230612	124200	67251365	2955	2955	2955	2955	0
447	20230612	124100	67251365	2955	2955	2955	2955	20
448	20230612	124000	67192265	2955	2955	2955	2955	1
449	20230612	123900	67189310	2955	2955	2955	2955	0
450	20230612	123800	67189310	2955	2955	2955	2955	0
451	20230612	123700	67189310	2955	2955	2955	2955	0
452	20230612	123600	67189310	2955	2955	2955	2955	1
453	20230612	123500	67186355	2955	2955	2955	2955	0
454	20230612	123400	67186355	2955	2955	2955	2955	0
455	20230612	123300	67186355	2955	2955	2955	2955	0
456	20230612	123200	67186355	2955	2955	2955	2955	1
457	20230612	123100	67183400	2955	2955	2955	2955	0
458	20230612	123000	67183400	2955	2955	2955	2955	1
459	20230612	122900	67180445	2955	2955	2955	2955	1
460	20230612	122800	67177490	2930	2955	2955	2930	2
461	20230612	122700	67171605	2955	2955	2955	2955	0
462	20230612	122600	67171605	2955	2955	2955	2955	0
463	20230612	122500	67171605	2955	2955	2955	2955	0
464	20230612	122400	67171605	2955	2955	2955	2950	1480
465	20230612	122300	62805465	2950	2950	2950	2950	500
466	20230612	122200	61330465	2955	2955	2955	2955	0
467	20230612	122100	61330465	2955	2955	2955	2955	0
468	20230612	122000	61330465	2955	2955	2955	2955	2
469	20230612	121900	61324555	2955	2955	2955	2955	0
470	20230612	121800	61324555	2955	2955	2955	2955	0
471	20230612	121700	61324555	2955	2945	2955	2945	1053
472	20230612	121600	58218475	2945	2945	2945	2945	1
473	20230612	121500	58215530	2940	2940	2940	2940	0
474	20230612	121400	58215530	2940	2940	2940	2940	0
475	20230612	121300	58215530	2940	2940	2940	2940	0
476	20230612	121200	58215530	2940	2940	2940	2940	873
477	20230612	121100	55648910	2930	2930	2930	2930	167
478	20230612	121000	55159600	2930	2930	2930	2930	67
479	20230612	120900	54963290	2945	2945	2945	2945	0
480	20230612	120800	54963290	2945	2945	2945	2945	1
481	20230612	120700	54960345	2935	2945	2945	2935	5
482	20230612	120600	54945660	2945	2945	2945	2945	0
483	20230612	120500	54945660	2945	2945	2945	2945	0
484	20230612	120400	54945660	2945	2945	2945	2945	1
485	20230612	120300	54942715	2925	2925	2925	2925	0
486	20230612	120200	54942715	2925	2925	2925	2925	7
487	20230612	120100	54922240	2945	2945	2945	2945	0
488	20230612	120000	54922240	2945	2945	2945	2945	1
489	20230612	115900	54919295	2925	2925	2925	2925	0
490	20230612	115800	54919295	2925	2930	2930	2925	10
491	20230612	115700	54890040	2930	2930	2930	2930	0
492	20230612	115600	54890040	2930	2950	2950	2930	10
493	20230612	115500	54860720	2930	2930	2930	2930	0
494	20230612	115400	54860720	2930	2930	2930	2930	149
495	20230612	115300	54424150	2930	2930	2930	2930	141
496	20230612	115200	54011020	2950	2950	2950	2950	1
497	20230612	115100	54008070	2950	2950	2950	2950	0
498	20230612	115000	54008070	2950	2950	2950	2950	0
499	20230612	114900	54008070	2950	2950	2950	2950	2
500	20230612	114800	54002170	2965	2950	2965	2930	1478
501	20230612	114700	49662140	2945	2945	2945	2945	5
502	20230612	114600	49647415	2950	2950	2950	2950	0
503	20230612	114500	49647415	2950	2950	2950	2950	0
504	20230612	114400	49647415	2950	2950	2950	2950	1
505	20230612	114300	49644465	2940	2940	2940	2940	0
506	20230612	114200	49644465	2940	2940	2940	2940	40
507	20230612	114100	49526865	2950	2950	2950	2950	0
508	20230612	114000	49526865	2950	2950	2950	2950	1
509	20230612	113900	49523915	2950	2950	2950	2950	0
510	20230612	113800	49523915	2950	2950	2950	2950	0
511	20230612	113700	49523915	2950	2950	2950	2950	0
512	20230612	113600	49523915	2950	2950	2950	2950	1
513	20230612	113500	49520965	2950	2950	2950	2950	0
514	20230612	113400	49520965	2950	2950	2950	2950	0
515	20230612	113300	49520965	2950	2950	2950	2950	0
516	20230612	113200	49520965	2950	2950	2950	2950	1
517	20230612	113100	49518015	2950	2950	2950	2950	0
518	20230612	113000	49518015	2950	2950	2950	2950	0
519	20230612	112900	49518015	2950	2950	2950	2950	0
520	20230612	112800	49518015	2950	2950	2950	2950	1
521	20230612	112700	49515065	2935	2935	2935	2935	0
522	20230612	112600	49515065	2935	2935	2935	2935	500
523	20230612	112500	48047565	2955	2955	2955	2955	0
524	20230612	112400	48047565	2955	2955	2955	2955	101
525	20230612	112300	47749110	2955	2955	2955	2955	6
526	20230612	112200	47731380	2955	2955	2955	2955	0
527	20230612	112100	47731380	2955	2955	2955	2955	0
528	20230612	112000	47731380	2955	2955	2955	2955	1
529	20230612	111900	47728425	2955	2955	2955	2955	0
530	20230612	111800	47728425	2955	2955	2955	2955	0
531	20230612	111700	47728425	2955	2955	2955	2955	0
532	20230612	111600	47728425	2955	2955	2955	2955	1
533	20230612	111500	47725470	2955	2955	2955	2955	7
534	20230612	111400	47704785	2955	2955	2955	2955	0
535	20230612	111300	47704785	2955	2955	2955	2955	0
536	20230612	111200	47704785	2955	2955	2955	2935	8
537	20230612	111100	47681165	2940	2940	2940	2940	49
538	20230612	111000	47537105	2940	2940	2940	2940	1
539	20230612	110900	47534165	2935	2935	2935	2935	0
540	20230612	110800	47534165	2935	2940	2940	2935	47
541	20230612	110700	47395990	2935	2940	2940	2935	5
542	20230612	110600	47381295	2965	2965	2965	2965	1
543	20230612	110500	47378330	2940	2940	2940	2940	0
544	20230612	110400	47378330	2940	2965	2965	2940	371
545	20230612	110300	46287565	2965	2965	2965	2965	0
546	20230612	110200	46287565	2965	2940	2965	2940	2001
547	20230612	110100	40404600	2940	2940	2940	2940	0
548	20230612	110000	40404600	2940	2940	2940	2940	0
549	20230612	105900	40404600	2940	2965	2965	2940	2
550	20230612	105800	40398695	2940	2940	2940	2940	400
551	20230612	105700	39222695	2940	2960	2960	2940	151
552	20230612	105600	38775755	2965	2965	2965	2965	0
553	20230612	105500	38775755	2965	2965	2965	2965	1
554	20230612	105400	38772790	2945	2945	2945	2945	190
555	20230612	105300	38213240	2965	2965	2965	2965	0
556	20230612	105200	38213240	2965	2965	2965	2965	0
557	20230612	105100	38213240	2965	2965	2965	2965	0
558	20230612	105000	38213240	2965	2965	2965	2965	0
559	20230612	104900	38213240	2965	2965	2965	2965	0
560	20230612	104800	38213240	2965	2965	2965	2965	0
561	20230612	104700	38213240	2965	2965	2965	2965	0
562	20230612	104600	38213240	2965	2965	2965	2965	1
563	20230612	104500	38210275	2960	2960	2960	2960	0
564	20230612	104400	38210275	2960	2960	2960	2960	0
565	20230612	104300	38210275	2960	2960	2960	2960	0
566	20230612	104200	38210275	2960	2960	2960	2960	0
567	20230612	104100	38210275	2960	2960	2960	2960	0
568	20230612	104000	38210275	2960	2960	2960	2960	1
569	20230612	103900	38207315	2965	2965	2965	2965	1
570	20230612	103800	38204350	2965	2965	2965	2965	0
571	20230612	103700	38204350	2965	2965	2965	2965	0
572	20230612	103600	38204350	2965	2945	2965	2940	382
573	20230612	103500	37079480	2970	2970	2970	2970	0
574	20230612	103400	37079480	2970	2970	2970	2970	0
575	20230612	103300	37079480	2970	2970	2970	2970	0
576	20230612	103200	37079480	2970	2970	2970	2970	0
577	20230612	103100	37079480	2970	2970	2970	2970	8
578	20230612	103000	37055720	2970	2970	2970	2970	0
579	20230612	102900	37055720	2970	2970	2970	2970	0
580	20230612	102800	37055720	2970	2970	2970	2970	0
581	20230612	102700	37055720	2970	2970	2970	2970	0
582	20230612	102600	37055720	2970	2970	2970	2970	2
583	20230612	102500	37049780	2945	2945	2945	2945	0
584	20230612	102400	37049780	2945	2945	2945	2945	0
585	20230612	102300	37049780	2945	2945	2945	2945	0
586	20230612	102200	37049780	2945	2945	2945	2945	2
587	20230612	102100	37043890	2945	2945	2945	2945	1
588	20230612	102000	37040945	2970	2970	2970	2970	0
589	20230612	101900	37040945	2970	2970	2970	2970	0
590	20230612	101800	37040945	2970	2970	2970	2970	0
591	20230612	101700	37040945	2970	2970	2970	2970	0
592	20230612	101600	37040945	2970	2970	2970	2970	0
593	20230612	101500	37040945	2970	2970	2970	2970	0
594	20230612	101400	37040945	2970	2970	2970	2970	1
595	20230612	101300	37037975	2970	2970	2970	2970	0
596	20230612	101200	37037975	2970	2960	2970	2960	29
597	20230612	101100	36951990	2960	2960	2960	2960	0
598	20230612	101000	36951990	2960	2960	2960	2960	0
599	20230612	100900	36951990	2960	2960	2960	2960	5
600	20230612	100800	36937190	2960	2960	2960	2960	0
601	20230612	100700	36937190	2960	2960	2960	2960	0
602	20230612	100600	36937190	2960	2960	2960	2960	0
603	20230612	100500	36937190	2960	2960	2960	2960	2
604	20230612	100400	36931270	2965	2965	2965	2965	0
605	20230612	100300	36931270	2965	2965	2965	2965	0
606	20230612	100200	36931270	2965	2965	2965	2965	200
607	20230612	100100	36338270	2965	2965	2965	2965	0
608	20230612	100000	36338270	2965	2965	2965	2965	7
609	20230612	095900	36317515	2940	2960	2960	2940	1713
610	20230612	095800	31278860	2990	2990	2990	2990	1
611	20230612	095700	31275870	2965	2960	2995	2960	511
612	20230612	095600	29752580	2960	2960	2960	2960	0
613	20230612	095500	29752580	2960	2960	2960	2960	0
614	20230612	095400	29752580	2960	2960	2960	2960	0
615	20230612	095300	29752580	2960	2960	2960	2960	0
616	20230612	095200	29752580	2960	2960	2960	2960	0
617	20230612	095100	29752580	2960	2960	2960	2960	1
618	20230612	095000	29749620	2965	2965	2965	2965	0
619	20230612	094900	29749620	2965	2965	2965	2965	0
620	20230612	094800	29749620	2965	2965	2965	2965	0
621	20230612	094700	29749620	2965	2965	2965	2965	1
622	20230612	094600	29746655	2965	2960	2965	2960	241
623	20230612	094500	29033290	2965	2965	2965	2965	0
624	20230612	094400	29033290	2965	2965	2965	2965	0
625	20230612	094300	29033290	2965	2965	2965	2965	0
626	20230612	094200	29033290	2965	2965	2965	2965	101
627	20230612	094100	28733825	2965	2965	2965	2965	4
628	20230612	094000	28721965	2970	2970	2970	2970	0
629	20230612	093900	28721965	2970	2970	2970	2970	0
630	20230612	093800	28721965	2970	2970	2970	2970	1
631	20230612	093700	28718995	2965	2960	2965	2960	1079
632	20230612	093600	25525150	2960	2960	2960	2960	307
633	20230612	093500	24616430	2960	2960	2960	2960	11
634	20230612	093400	24583870	2955	2955	2955	2955	137
635	20230612	093300	24179035	2955	2955	2955	2955	1
636	20230612	093200	24176080	2955	2955	2955	2955	0
637	20230612	093100	24176080	2955	2955	2955	2955	0
638	20230612	093000	24176080	2955	2950	2955	2950	9
639	20230612	092900	24149525	2955	2955	2955	2955	0
640	20230612	092800	24149525	2955	2955	2955	2955	0
641	20230612	092700	24149525	2955	2955	2955	2955	17
642	20230612	092600	24099290	2955	2955	2955	2955	0
643	20230612	092500	24099290	2955	2945	2960	2935	346
644	20230612	092400	23078750	2940	2955	2955	2940	103
645	20230612	092300	22775910	2950	2940	2950	2940	40
646	20230612	092200	22658010	2940	2950	2950	2940	1313
647	20230612	092100	18795675	2950	2955	2955	2950	603
648	20230612	092000	17016790	2955	2955	2955	2955	2
649	20230612	091900	17010880	2960	2960	2960	2960	0
650	20230612	091800	17010880	2960	2960	2960	2960	0
651	20230612	091700	17010880	2960	2960	2960	2960	113
652	20230612	091600	16676400	2960	2960	2960	2960	2
653	20230612	091500	16670480	2965	2965	2965	2965	1
654	20230612	091400	16667515	2970	2980	3000	2970	341
655	20230612	091300	15651020	2960	2965	2965	2960	780
656	20230612	091200	13342215	2965	2965	2985	2960	725
657	20230612	091100	11193685	2985	2985	2985	2985	0
658	20230612	091000	11193685	2985	2985	2985	2985	0
659	20230612	090900	11193685	2985	2985	2985	2985	1
660	20230612	090800	11190700	2990	2990	2990	2990	2
661	20230612	090700	11184720	2990	2990	2990	2990	1
662	20230612	090600	11181730	2995	2980	2995	2930	670
663	20230612	090500	9201065	3010	3010	3010	2980	180
664	20230612	090400	8663080	2995	2995	2995	2995	840
665	20230612	090300	6147280	3010	3010	3010	3010	0
666	20230612	090200	6147280	3010	3010	3010	3010	2
667	20230612	090100	6141260	3000	3000	3000	3000	118
668	20230612	090000	5787260	3010	3030	3030	3010	1910