KissMeData/031310/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203600	214414285	2940	2940	2940	2940	5560
3	20230613	203500	214414285	2940	2940	2940	2940	0
4	20230613	203400	214414285	2940	2940	2940	2940	0
5	20230613	203300	214414285	2940	2940	2940	2940	0
6	20230613	203200	214414285	2940	2940	2940	2940	0
7	20230613	203100	214414285	2940	2940	2940	2940	0
8	20230613	203000	214414285	2940	2940	2940	2940	0
9	20230613	202900	214414285	2940	2940	2940	2940	0
10	20230613	202800	214414285	2940	2940	2940	2940	0
11	20230613	202700	214414285	2940	2940	2940	2940	0
12	20230613	202600	214414285	2940	2940	2940	2940	0
13	20230613	202500	214414285	2940	2940	2940	2940	0
14	20230613	202400	214414285	2940	2940	2940	2940	0
15	20230613	202300	214414285	2940	2940	2940	2940	0
16	20230613	202200	214414285	2940	2940	2940	2940	0
17	20230613	202100	214414285	2940	2940	2940	2940	0
18	20230613	202000	214414285	2940	2940	2940	2940	0
19	20230613	201900	214414285	2940	2940	2940	2940	0
20	20230613	201800	214414285	2940	2940	2940	2940	0
21	20230613	201700	214414285	2940	2940	2940	2940	0
22	20230613	201600	214414285	2940	2940	2940	2940	0
23	20230613	201500	214414285	2940	2940	2940	2940	0
24	20230613	201400	214414285	2940	2940	2940	2940	0
25	20230613	201300	214414285	2940	2940	2940	2940	0
26	20230613	201200	214414285	2940	2940	2940	2940	0
27	20230613	201100	214414285	2940	2940	2940	2940	0
28	20230613	201000	214414285	2940	2940	2940	2940	0
29	20230613	200900	214414285	2940	2940	2940	2940	0
30	20230613	200800	214414285	2940	2940	2940	2940	0
31	20230613	200700	214414285	2940	2940	2940	2940	0
32	20230613	200600	214414285	2940	2940	2940	2940	5560
33	20230613	200500	214414285	2940	2940	2940	2940	0
34	20230613	200400	214414285	2940	2940	2940	2940	0
35	20230613	200300	214414285	2940	2940	2940	2940	0
36	20230613	200200	214414285	2940	2940	2940	2940	0
37	20230613	200100	214414285	2940	2940	2940	2940	0
38	20230613	200000	214414285	2940	2940	2940	2940	0
39	20230613	195900	214414285	2940	2940	2940	2940	0
40	20230613	195800	214414285	2940	2940	2940	2940	0
41	20230613	195700	214414285	2940	2940	2940	2940	0
42	20230613	195600	214414285	2940	2940	2940	2940	0
43	20230613	195500	214414285	2940	2940	2940	2940	0
44	20230613	195400	214414285	2940	2940	2940	2940	0
45	20230613	195300	214414285	2940	2940	2940	2940	0
46	20230613	195200	214414285	2940	2940	2940	2940	0
47	20230613	195100	214414285	2940	2940	2940	2940	0
48	20230613	195000	214414285	2940	2940	2940	2940	0
49	20230613	194900	214414285	2940	2940	2940	2940	0
50	20230613	194800	214414285	2940	2940	2940	2940	0
51	20230613	194700	214414285	2940	2940	2940	2940	0
52	20230613	194600	214414285	2940	2940	2940	2940	0
53	20230613	194500	214414285	2940	2940	2940	2940	0
54	20230613	194400	214414285	2940	2940	2940	2940	0
55	20230613	194300	214414285	2940	2940	2940	2940	0
56	20230613	194200	214414285	2940	2940	2940	2940	0
57	20230613	194100	214414285	2940	2940	2940	2940	0
58	20230613	194000	214414285	2940	2940	2940	2940	0
59	20230613	193900	214414285	2940	2940	2940	2940	0
60	20230613	193800	214414285	2940	2940	2940	2940	0
61	20230613	193700	214414285	2940	2940	2940	2940	0
62	20230613	193600	214414285	2940	2940	2940	2940	5560
63	20230613	193500	214414285	2940	2940	2940	2940	0
64	20230613	193400	214414285	2940	2940	2940	2940	0
65	20230613	193300	214414285	2940	2940	2940	2940	0
66	20230613	193200	214414285	2940	2940	2940	2940	0
67	20230613	193100	214414285	2940	2940	2940	2940	0
68	20230613	193000	214414285	2940	2940	2940	2940	0
69	20230613	192900	214414285	2940	2940	2940	2940	0
70	20230613	192800	214414285	2940	2940	2940	2940	0
71	20230613	192700	214414285	2940	2940	2940	2940	0
72	20230613	192600	214414285	2940	2940	2940	2940	0
73	20230613	192500	214414285	2940	2940	2940	2940	0
74	20230613	192400	214414285	2940	2940	2940	2940	0
75	20230613	192300	214414285	2940	2940	2940	2940	0
76	20230613	192200	214414285	2940	2940	2940	2940	0
77	20230613	192100	214414285	2940	2940	2940	2940	0
78	20230613	192000	214414285	2940	2940	2940	2940	0
79	20230613	191900	214414285	2940	2940	2940	2940	0
80	20230613	191800	214414285	2940	2940	2940	2940	0
81	20230613	191700	214414285	2940	2940	2940	2940	0
82	20230613	191600	214414285	2940	2940	2940	2940	0
83	20230613	191500	214414285	2940	2940	2940	2940	0
84	20230613	191400	214414285	2940	2940	2940	2940	0
85	20230613	191300	214414285	2940	2940	2940	2940	0
86	20230613	191200	214414285	2940	2940	2940	2940	0
87	20230613	191100	214414285	2940	2940	2940	2940	0
88	20230613	191000	214414285	2940	2940	2940	2940	0
89	20230613	190900	214414285	2940	2940	2940	2940	0
90	20230613	190800	214414285	2940	2940	2940	2940	0
91	20230613	190700	214414285	2940	2940	2940	2940	0
92	20230613	190600	214414285	2940	2940	2940	2940	5560
93	20230613	190500	214414285	2940	2940	2940	2940	0
94	20230613	190400	214414285	2940	2940	2940	2940	0
95	20230613	190300	214414285	2940	2940	2940	2940	0
96	20230613	190200	214414285	2940	2940	2940	2940	0
97	20230613	190100	214414285	2940	2940	2940	2940	0
98	20230613	190000	214414285	2940	2940	2940	2940	0
99	20230613	185900	214414285	2940	2940	2940	2940	0
100	20230613	185800	214414285	2940	2940	2940	2940	0
101	20230613	185700	214414285	2940	2940	2940	2940	0
102	20230613	185600	214414285	2940	2940	2940	2940	0
103	20230613	185500	214414285	2940	2940	2940	2940	0
104	20230613	185400	214414285	2940	2940	2940	2940	0
105	20230613	185300	214414285	2940	2940	2940	2940	0
106	20230613	185200	214414285	2940	2940	2940	2940	0
107	20230613	185100	214414285	2940	2940	2940	2940	0
108	20230613	185000	214414285	2940	2940	2940	2940	0
109	20230613	184900	214414285	2940	2940	2940	2940	0
110	20230613	184800	214414285	2940	2940	2940	2940	0
111	20230613	184700	214414285	2940	2940	2940	2940	0
112	20230613	184600	214414285	2940	2940	2940	2940	0
113	20230613	184500	214414285	2940	2940	2940	2940	0
114	20230613	184400	214414285	2940	2940	2940	2940	0
115	20230613	184300	214414285	2940	2940	2940	2940	0
116	20230613	184200	214414285	2940	2940	2940	2940	0
117	20230613	184100	214414285	2940	2940	2940	2940	0
118	20230613	184000	214414285	2940	2940	2940	2940	0
119	20230613	183900	214414285	2940	2940	2940	2940	0
120	20230613	183800	214414285	2940	2940	2940	2940	0
121	20230613	183700	214414285	2940	2940	2940	2940	0
122	20230613	183600	214414285	2940	2940	2940	2940	5560
123	20230613	183500	214414285	2940	2940	2940	2940	0
124	20230613	183400	214414285	2940	2940	2940	2940	0
125	20230613	183300	214414285	2940	2940	2940	2940	0
126	20230613	183200	214414285	2940	2940	2940	2940	0
127	20230613	183100	214414285	2940	2940	2940	2940	0
128	20230613	183000	214414285	2940	2940	2940	2940	0
129	20230613	182900	214414285	2940	2940	2940	2940	0
130	20230613	182800	214414285	2940	2940	2940	2940	0
131	20230613	182700	214414285	2940	2940	2940	2940	0
132	20230613	182600	214414285	2940	2940	2940	2940	0
133	20230613	182500	214414285	2940	2940	2940	2940	0
134	20230613	182400	214414285	2940	2940	2940	2940	0
135	20230613	182300	214414285	2940	2940	2940	2940	0
136	20230613	182200	214414285	2940	2940	2940	2940	0
137	20230613	182100	214414285	2940	2940	2940	2940	0
138	20230613	182000	214414285	2940	2940	2940	2940	0
139	20230613	181900	214414285	2940	2940	2940	2940	0
140	20230613	181800	214414285	2940	2940	2940	2940	0
141	20230613	181700	214414285	2940	2940	2940	2940	0
142	20230613	181600	214414285	2940	2940	2940	2940	0
143	20230613	181500	214414285	2940	2940	2940	2940	0
144	20230613	181400	214414285	2940	2940	2940	2940	0
145	20230613	181300	214414285	2940	2940	2940	2940	0
146	20230613	181200	214414285	2940	2940	2940	2940	0
147	20230613	181100	214414285	2940	2940	2940	2940	0
148	20230613	181000	214414285	2940	2940	2940	2940	0
149	20230613	180900	214414285	2940	2940	2940	2940	0
150	20230613	180800	214414285	2940	2940	2940	2940	0
151	20230613	180700	214414285	2940	2940	2940	2940	0
152	20230613	180600	214414285	2940	2940	2940	2940	5560
153	20230613	180500	214414285	2940	2940	2940	2940	0
154	20230613	180400	214414285	2940	2940	2940	2940	0
155	20230613	180300	214414285	2940	2940	2940	2940	0
156	20230613	180200	214414285	2940	2940	2940	2940	0
157	20230613	180100	214414285	2940	2940	2940	2940	0
158	20230613	180000	214414285	2940	2940	2940	2940	0
159	20230613	175900	214414285	2940	2940	2940	2940	0
160	20230613	175800	214414285	2940	2940	2940	2940	0
161	20230613	175700	214414285	2940	2940	2940	2940	0
162	20230613	175600	214414285	2940	2940	2940	2940	0
163	20230613	175500	214414285	2940	2940	2940	2940	0
164	20230613	175400	214414285	2940	2940	2940	2940	0
165	20230613	175300	214414285	2940	2940	2940	2940	0
166	20230613	175200	214414285	2940	2940	2940	2940	0
167	20230613	175100	214414285	2940	2940	2940	2940	0
168	20230613	175000	214414285	2940	2940	2940	2940	0
169	20230613	174900	214414285	2940	2940	2940	2940	0
170	20230613	174800	214414285	2940	2940	2940	2940	0
171	20230613	174700	214414285	2940	2940	2940	2940	0
172	20230613	174600	214414285	2940	2940	2940	2940	0
173	20230613	174500	214414285	2940	2940	2940	2940	0
174	20230613	174400	214414285	2940	2940	2940	2940	0
175	20230613	174300	214414285	2940	2940	2940	2940	0
176	20230613	174200	214414285	2940	2940	2940	2940	0
177	20230613	174100	214414285	2940	2940	2940	2940	0
178	20230613	174000	214414285	2940	2940	2940	2940	0
179	20230613	173900	214414285	2940	2940	2940	2940	0
180	20230613	173800	214414285	2940	2940	2940	2940	0
181	20230613	173700	214414285	2940	2940	2940	2940	0
182	20230613	173600	214414285	2940	2940	2940	2940	5560
183	20230613	173500	214414285	2940	2940	2940	2940	0
184	20230613	173400	214414285	2940	2940	2940	2940	0
185	20230613	173300	214414285	2940	2940	2940	2940	0
186	20230613	173200	214414285	2940	2940	2940	2940	0
187	20230613	173100	214414285	2940	2940	2940	2940	0
188	20230613	173000	214414285	2940	2940	2940	2940	0
189	20230613	172900	214414285	2940	2940	2940	2940	0
190	20230613	172800	214414285	2940	2940	2940	2940	0
191	20230613	172700	214414285	2940	2940	2940	2940	0
192	20230613	172600	214414285	2940	2940	2940	2940	0
193	20230613	172500	214414285	2940	2940	2940	2940	0
194	20230613	172400	214414285	2940	2940	2940	2940	0
195	20230613	172300	214414285	2940	2940	2940	2940	0
196	20230613	172200	214414285	2940	2940	2940	2940	0
197	20230613	172100	214414285	2940	2940	2940	2940	0
198	20230613	172000	214414285	2940	2940	2940	2940	0
199	20230613	171900	214414285	2940	2940	2940	2940	0
200	20230613	171800	214414285	2940	2940	2940	2940	0
201	20230613	171700	214414285	2940	2940	2940	2940	0
202	20230613	171600	214414285	2940	2940	2940	2940	0
203	20230613	171500	214414285	2940	2940	2940	2940	0
204	20230613	171400	214414285	2940	2940	2940	2940	0
205	20230613	171300	214414285	2940	2940	2940	2940	0
206	20230613	171200	214414285	2940	2940	2940	2940	0
207	20230613	171100	214414285	2940	2940	2940	2940	0
208	20230613	171000	214414285	2940	2940	2940	2940	0
209	20230613	170900	214414285	2940	2940	2940	2940	0
210	20230613	170800	214414285	2940	2940	2940	2940	0
211	20230613	170700	214414285	2940	2940	2940	2940	0
212	20230613	170600	214414285	2940	2940	2940	2940	5560
213	20230613	170500	214414285	2940	2940	2940	2940	0
214	20230613	170400	214414285	2940	2940	2940	2940	0
215	20230613	170300	214414285	2940	2940	2940	2940	0
216	20230613	170200	214414285	2940	2940	2940	2940	0
217	20230613	170100	214414285	2940	2940	2940	2940	0
218	20230613	170000	214414285	2940	2940	2940	2940	0
219	20230613	165900	214414285	2940	2940	2940	2940	0
220	20230613	165800	214414285	2940	2940	2940	2940	0
221	20230613	165700	214414285	2940	2940	2940	2940	0
222	20230613	165600	214414285	2940	2940	2940	2940	0
223	20230613	165500	214414285	2940	2940	2940	2940	0
224	20230613	165400	214414285	2940	2940	2940	2940	0
225	20230613	165300	214414285	2940	2940	2940	2940	0
226	20230613	165200	214414285	2940	2940	2940	2940	0
227	20230613	165100	214414285	2940	2940	2940	2940	0
228	20230613	165000	214414285	2940	2940	2940	2940	0
229	20230613	164900	214414285	2940	2940	2940	2940	0
230	20230613	164800	214414285	2940	2940	2940	2940	0
231	20230613	164700	214414285	2940	2940	2940	2940	0
232	20230613	164600	214414285	2940	2940	2940	2940	0
233	20230613	164500	214414285	2940	2940	2940	2940	0
234	20230613	164400	214414285	2940	2940	2940	2940	0
235	20230613	164300	214414285	2940	2940	2940	2940	0
236	20230613	164200	214414285	2940	2940	2940	2940	0
237	20230613	164100	214414285	2940	2940	2940	2940	0
238	20230613	164000	214414285	2940	2940	2940	2940	0
239	20230613	163900	214414285	2940	2940	2940	2940	0
240	20230613	163800	214414285	2940	2940	2940	2940	0
241	20230613	163700	214414285	2940	2940	2940	2940	0
242	20230613	163600	214414285	2940	2940	2940	2940	5560
243	20230613	163500	214414285	2940	2940	2940	2940	0
244	20230613	163400	214414285	2940	2940	2940	2940	0
245	20230613	163300	214414285	2940	2940	2940	2940	0
246	20230613	163200	214414285	2940	2940	2940	2940	0
247	20230613	163100	214414285	2940	2940	2940	2940	0
248	20230613	163000	214414285	2940	2940	2940	2940	0
249	20230613	162900	214414285	2940	2940	2940	2940	0
250	20230613	162800	214414285	2940	2940	2940	2940	0
251	20230613	162700	214414285	2940	2940	2940	2940	0
252	20230613	162600	214414285	2940	2940	2940	2940	0
253	20230613	162500	214414285	2940	2940	2940	2940	0
254	20230613	162400	214414285	2940	2940	2940	2940	0
255	20230613	162300	214414285	2940	2940	2940	2940	0
256	20230613	162200	214414285	2940	2940	2940	2940	0
257	20230613	162100	214414285	2940	2940	2940	2940	0
258	20230613	162000	214414285	2940	2940	2940	2940	0
259	20230613	161900	214414285	2940	2940	2940	2940	0
260	20230613	161800	214414285	2940	2940	2940	2940	0
261	20230613	161700	214414285	2940	2940	2940	2940	0
262	20230613	161600	214414285	2940	2940	2940	2940	0
263	20230613	161500	214414285	2940	2940	2940	2940	0
264	20230613	161400	214414285	2940	2940	2940	2940	0
265	20230613	161300	214414285	2940	2940	2940	2940	0
266	20230613	161200	214414285	2940	2940	2940	2940	0
267	20230613	161100	214414285	2940	2940	2940	2940	0
268	20230613	161000	214414285	2940	2940	2940	2940	0
269	20230613	160900	214414285	2940	2940	2940	2940	0
270	20230613	160800	214414285	2940	2940	2940	2940	0
271	20230613	160700	214414285	2940	2940	2940	2940	0
272	20230613	160600	214414285	2940	2940	2940	2940	5560
273	20230613	160500	214414285	2940	2940	2940	2940	0
274	20230613	160400	214414285	2940	2940	2940	2940	0
275	20230613	160300	214414285	2940	2940	2940	2940	0
276	20230613	160200	214414285	2940	2940	2940	2940	0
277	20230613	160100	214414285	2940	2940	2940	2940	0
278	20230613	160000	214414285	2940	2940	2940	2940	0
279	20230613	155900	214414285	2940	2940	2940	2940	0
280	20230613	155800	214414285	2940	2940	2940	2940	0
281	20230613	155700	214414285	2940	2940	2940	2940	0
282	20230613	155600	214414285	2940	2940	2940	2940	0
283	20230613	155500	214414285	2940	2940	2940	2940	0
284	20230613	155400	214414285	2940	2940	2940	2940	0
285	20230613	155300	214414285	2940	2940	2940	2940	0
286	20230613	155200	214414285	2940	2940	2940	2940	0
287	20230613	155100	214414285	2940	2940	2940	2940	0
288	20230613	155000	214414285	2940	2940	2940	2940	0
289	20230613	154900	214414285	2940	2940	2940	2940	0
290	20230613	154800	214414285	2940	2940	2940	2940	0
291	20230613	154700	214414285	2940	2940	2940	2940	0
292	20230613	154600	214414285	2940	2940	2940	2940	0
293	20230613	154500	214414285	2940	2940	2940	2940	0
294	20230613	154400	214414285	2940	2940	2940	2940	0
295	20230613	154300	214414285	2940	2940	2940	2940	0
296	20230613	154200	214414285	2940	2940	2940	2940	0
297	20230613	154100	214414285	2940	2940	2940	2940	0
298	20230613	154000	214414285	2940	2940	2940	2940	0
299	20230613	153900	214414285	2940	2940	2940	2940	0
300	20230613	153800	214414285	2940	2940	2940	2940	0
301	20230613	153700	214414285	2940	2940	2940	2940	0
302	20230613	153600	214414285	2940	2940	2940	2940	5560
303	20230613	153500	214414285	2940	2940	2940	2940	0
304	20230613	153400	214414285	2940	2940	2940	2940	0
305	20230613	153300	214414285	2940	2940	2940	2940	0
306	20230613	153200	214414285	2940	2940	2940	2940	0
307	20230613	153100	214414285	2940	2940	2940	2940	0
308	20230613	153000	214414285	2940	2940	2940	2940	5560
309	20230613	152900	198067885	2930	2930	2930	2930	0
310	20230613	152800	198067885	2930	2930	2930	2930	0
311	20230613	152700	198067885	2930	2930	2930	2930	0
312	20230613	152600	198067885	2930	2930	2930	2930	0
313	20230613	152500	198067885	2930	2930	2930	2930	0
314	20230613	152400	198067885	2930	2930	2930	2930	0
315	20230613	152300	198067885	2930	2930	2930	2930	0
316	20230613	152200	198067885	2930	2930	2930	2930	0
317	20230613	152100	198067885	2930	2930	2930	2930	0
318	20230613	152000	198067885	2930	2930	2930	2930	0
319	20230613	151900	198067885	2930	2930	2930	2930	0
320	20230613	151800	198067885	2930	2930	2930	2930	0
321	20230613	151700	198067885	2930	2930	2930	2930	0
322	20230613	151600	198067885	2930	2930	2930	2930	0
323	20230613	151500	198067885	2930	2930	2930	2930	0
324	20230613	151400	198067885	2930	2930	2930	2930	173
325	20230613	151300	197560995	2930	2930	2930	2930	0
326	20230613	151200	197560995	2930	2930	2930	2930	0
327	20230613	151100	197560995	2930	2925	2930	2925	408
328	20230613	151000	196365975	2925	2925	2925	2925	216
329	20230613	150900	195734175	2930	2930	2930	2930	0
330	20230613	150800	195734175	2930	2930	2930	2930	0
331	20230613	150700	195734175	2930	2925	2930	2925	381
332	20230613	150600	194619745	2925	2920	2925	2920	690
333	20230613	150500	192602995	2920	2920	2920	2920	200
334	20230613	150400	192018995	2925	2925	2925	2925	0
335	20230613	150300	192018995	2925	2925	2925	2925	0
336	20230613	150200	192018995	2925	2925	2925	2925	0
337	20230613	150100	192018995	2925	2925	2925	2925	0
338	20230613	150000	192018995	2925	2925	2925	2925	0
339	20230613	145900	192018995	2925	2925	2925	2925	0
340	20230613	145800	192018995	2925	2925	2925	2925	0
341	20230613	145700	192018995	2925	2925	2925	2925	0
342	20230613	145600	192018995	2925	2925	2925	2925	0
343	20230613	145500	192018995	2925	2925	2925	2925	315
344	20230613	145400	191097620	2925	2925	2925	2925	3
345	20230613	145300	191088845	2915	2915	2915	2915	0
346	20230613	145200	191088845	2915	2915	2915	2915	0
347	20230613	145100	191088845	2915	2915	2915	2915	0
348	20230613	145000	191088845	2915	2915	2915	2915	0
349	20230613	144900	191088845	2915	2915	2915	2915	0
350	20230613	144800	191088845	2915	2915	2915	2915	0
351	20230613	144700	191088845	2915	2915	2915	2915	0
352	20230613	144600	191088845	2915	2915	2915	2915	909
353	20230613	144500	188439110	2930	2930	2930	2930	0
354	20230613	144400	188439110	2930	2930	2930	2930	0
355	20230613	144300	188439110	2930	2930	2930	2930	0
356	20230613	144200	188439110	2930	2930	2930	2930	0
357	20230613	144100	188439110	2930	2930	2930	2930	0
358	20230613	144000	188439110	2930	2930	2930	2930	0
359	20230613	143900	188439110	2930	2930	2930	2930	1
360	20230613	143800	188436180	2915	2915	2915	2915	0
361	20230613	143700	188436180	2915	2915	2915	2915	0
362	20230613	143600	188436180	2915	2915	2915	2915	0
363	20230613	143500	188436180	2915	2915	2915	2915	359
364	20230613	143400	187389695	2915	2915	2915	2915	0
365	20230613	143300	187389695	2915	2915	2915	2915	0
366	20230613	143200	187389695	2915	2915	2915	2915	0
367	20230613	143100	187389695	2915	2915	2915	2915	0
368	20230613	143000	187389695	2915	2915	2915	2915	0
369	20230613	142900	187389695	2915	2915	2915	2915	0
370	20230613	142800	187389695	2915	2915	2915	2915	0
371	20230613	142700	187389695	2915	2915	2915	2915	0
372	20230613	142600	187389695	2915	2915	2915	2915	50
373	20230613	142500	187243945	2930	2930	2930	2930	0
374	20230613	142400	187243945	2930	2930	2930	2930	0
375	20230613	142300	187243945	2930	2930	2930	2930	0
376	20230613	142200	187243945	2930	2930	2930	2930	0
377	20230613	142100	187243945	2930	2930	2930	2930	0
378	20230613	142000	187243945	2930	2930	2930	2930	0
379	20230613	141900	187243945	2930	2930	2930	2930	0
380	20230613	141800	187243945	2930	2930	2930	2930	170
381	20230613	141700	186745845	2930	2930	2930	2930	0
382	20230613	141600	186745845	2930	2930	2930	2930	0
383	20230613	141500	186745845	2930	2930	2930	2930	0
384	20230613	141400	186745845	2930	2930	2930	2930	0
385	20230613	141300	186745845	2930	2930	2930	2930	101
386	20230613	141200	186449915	2915	2915	2915	2915	0
387	20230613	141100	186449915	2915	2920	2920	2915	285
388	20230613	141000	185619135	2930	2930	2930	2930	0
389	20230613	140900	185619135	2930	2930	2930	2930	0
390	20230613	140800	185619135	2930	2930	2930	2930	0
391	20230613	140700	185619135	2930	2930	2930	2930	0
392	20230613	140600	185619135	2930	2930	2930	2930	0
393	20230613	140500	185619135	2930	2930	2930	2930	0
394	20230613	140400	185619135	2930	2930	2930	2930	0
395	20230613	140300	185619135	2930	2930	2930	2930	0
396	20230613	140200	185619135	2930	2930	2930	2930	0
397	20230613	140100	185619135	2930	2930	2930	2930	0
398	20230613	140000	185619135	2930	2930	2930	2930	0
399	20230613	135900	185619135	2930	2930	2930	2930	25
400	20230613	135800	185545885	2930	2930	2930	2930	0
401	20230613	135700	185545885	2930	2930	2930	2930	126
402	20230613	135600	185176705	2930	2930	2930	2930	0
403	20230613	135500	185176705	2930	2930	2930	2930	50
404	20230613	135400	185030205	2935	2935	2935	2935	0
405	20230613	135300	185030205	2935	2935	2935	2935	0
406	20230613	135200	185030205	2935	2935	2935	2935	0
407	20230613	135100	185030205	2935	2935	2935	2935	10
408	20230613	135000	185000855	2935	2935	2935	2935	0
409	20230613	134900	185000855	2935	2935	2935	2935	0
410	20230613	134800	185000855	2935	2935	2935	2935	0
411	20230613	134700	185000855	2935	2935	2935	2935	0
412	20230613	134600	185000855	2935	2930	2935	2930	78
413	20230613	134500	184772310	2915	2915	2915	2915	0
414	20230613	134400	184772310	2915	2915	2915	2915	0
415	20230613	134300	184772310	2915	2915	2915	2915	0
416	20230613	134200	184772310	2915	2915	2915	2915	360
417	20230613	134100	183722910	2915	2915	2915	2915	0
418	20230613	134000	183722910	2915	2915	2915	2915	0
419	20230613	133900	183722910	2915	2915	2915	2915	0
420	20230613	133800	183722910	2915	2915	2915	2915	0
421	20230613	133700	183722910	2915	2915	2915	2915	0
422	20230613	133600	183722910	2915	2915	2915	2915	0
423	20230613	133500	183722910	2915	2915	2915	2915	0
424	20230613	133400	183722910	2915	2915	2915	2915	0
425	20230613	133300	183722910	2915	2915	2915	2915	0
426	20230613	133200	183722910	2915	2915	2915	2915	0
427	20230613	133100	183722910	2915	2915	2915	2915	2
428	20230613	133000	183717080	2915	2915	2915	2915	0
429	20230613	132900	183717080	2915	2915	2915	2915	0
430	20230613	132800	183717080	2915	2920	2920	2915	171
431	20230613	132700	183218100	2920	2920	2920	2920	0
432	20230613	132600	183218100	2920	2920	2920	2920	0
433	20230613	132500	183218100	2920	2920	2920	2920	0
434	20230613	132400	183218100	2920	2920	2920	2920	0
435	20230613	132300	183218100	2920	2920	2920	2920	1100
436	20230613	132200	180006100	2920	2920	2920	2920	0
437	20230613	132100	180006100	2920	2920	2920	2920	0
438	20230613	132000	180006100	2920	2920	2920	2920	0
439	20230613	131900	180006100	2920	2920	2920	2920	0
440	20230613	131800	180006100	2920	2920	2920	2920	0
441	20230613	131700	180006100	2920	2920	2920	2920	0
442	20230613	131600	180006100	2920	2935	2935	2920	352
443	20230613	131500	178977535	2935	2935	2935	2935	0
444	20230613	131400	178977535	2935	2935	2935	2935	0
445	20230613	131300	178977535	2935	2935	2935	2935	0
446	20230613	131200	178977535	2935	2935	2935	2935	1
447	20230613	131100	178974600	2935	2935	2935	2935	0
448	20230613	131000	178974600	2935	2935	2935	2935	0
449	20230613	130900	178974600	2935	2935	2935	2935	0
450	20230613	130800	178974600	2935	2935	2935	2935	0
451	20230613	130700	178974600	2935	2935	2935	2935	0
452	20230613	130600	178974600	2935	2935	2935	2935	0
453	20230613	130500	178974600	2935	2925	2935	2925	2
454	20230613	130400	178968740	2935	2935	2935	2935	0
455	20230613	130300	178968740	2935	2935	2935	2935	800
456	20230613	130200	176620740	2935	2935	2935	2935	628
457	20230613	130100	174777560	2935	2935	2935	2935	0
458	20230613	130000	174777560	2935	2935	2935	2935	0
459	20230613	125900	174777560	2935	2935	2935	2935	1
460	20230613	125800	174774625	2920	2920	2920	2920	0
461	20230613	125700	174774625	2920	2920	2920	2920	0
462	20230613	125600	174774625	2920	2920	2920	2920	19
463	20230613	125500	174719145	2920	2920	2920	2920	1
464	20230613	125400	174716225	2920	2920	2920	2920	0
465	20230613	125300	174716225	2920	2920	2920	2920	0
466	20230613	125200	174716225	2920	2920	2920	2920	53
467	20230613	125100	174561465	2920	2920	2920	2920	0
468	20230613	125000	174561465	2920	2920	2920	2920	0
469	20230613	124900	174561465	2920	2920	2920	2920	0
470	20230613	124800	174561465	2920	2920	2920	2920	0
471	20230613	124700	174561465	2920	2920	2920	2920	0
472	20230613	124600	174561465	2920	2920	2920	2920	0
473	20230613	124500	174561465	2920	2920	2920	2920	0
474	20230613	124400	174561465	2920	2920	2920	2920	0
475	20230613	124300	174561465	2920	2920	2920	2920	0
476	20230613	124200	174561465	2920	2920	2920	2920	0
477	20230613	124100	174561465	2920	2920	2920	2920	0
478	20230613	124000	174561465	2920	2920	2920	2920	0
479	20230613	123900	174561465	2920	2920	2920	2920	0
480	20230613	123800	174561465	2920	2920	2920	2920	0
481	20230613	123700	174561465	2920	2920	2920	2920	0
482	20230613	123600	174561465	2920	2920	2920	2920	0
483	20230613	123500	174561465	2920	2920	2920	2920	0
484	20230613	123400	174561465	2920	2920	2920	2920	0
485	20230613	123300	174561465	2920	2925	2925	2920	1262
486	20230613	123200	170872440	2925	2930	2930	2925	211
487	20230613	123100	170255260	2935	2935	2935	2935	0
488	20230613	123000	170255260	2935	2935	2935	2935	0
489	20230613	122900	170255260	2935	2935	2935	2935	0
490	20230613	122800	170255260	2935	2935	2935	2935	0
491	20230613	122700	170255260	2935	2935	2935	2935	0
492	20230613	122600	170255260	2935	2935	2935	2935	34
493	20230613	122500	170155470	2935	2935	2935	2935	0
494	20230613	122400	170155470	2935	2935	2935	2935	3000
495	20230613	122300	161350470	2935	2935	2935	2935	0
496	20230613	122200	161350470	2935	2935	2935	2935	0
497	20230613	122100	161350470	2935	2935	2935	2935	0
498	20230613	122000	161350470	2935	2935	2935	2935	0
499	20230613	121900	161350470	2935	2935	2935	2935	0
500	20230613	121800	161350470	2935	2935	2935	2935	0
501	20230613	121700	161350470	2935	2935	2935	2935	0
502	20230613	121600	161350470	2935	2935	2935	2935	0
503	20230613	121500	161350470	2935	2935	2935	2935	0
504	20230613	121400	161350470	2935	2935	2935	2935	0
505	20230613	121300	161350470	2935	2935	2935	2935	1
506	20230613	121200	161347535	2935	2930	2935	2930	3000
507	20230613	121100	152543035	2935	2935	2935	2935	6
508	20230613	121000	152525425	2935	2935	2935	2935	0
509	20230613	120900	152525425	2935	2935	2935	2935	0
510	20230613	120800	152525425	2935	2935	2935	2935	0
511	20230613	120700	152525425	2935	2935	2935	2935	0
512	20230613	120600	152525425	2935	2935	2935	2935	0
513	20230613	120500	152525425	2935	2935	2935	2935	10
514	20230613	120400	152496075	2940	2940	2940	2940	0
515	20230613	120300	152496075	2940	2940	2940	2940	0
516	20230613	120200	152496075	2940	2940	2940	2940	0
517	20230613	120100	152496075	2940	2940	2940	2940	0
518	20230613	120000	152496075	2940	2940	2940	2940	0
519	20230613	115900	152496075	2940	2940	2940	2940	1
520	20230613	115800	152493135	2940	2940	2940	2940	100
521	20230613	115700	152199135	2940	2940	2940	2940	0
522	20230613	115600	152199135	2940	2940	2940	2940	0
523	20230613	115500	152199135	2940	2940	2940	2940	0
524	20230613	115400	152199135	2940	2940	2940	2940	20
525	20230613	115300	152140335	2940	2940	2940	2940	341
526	20230613	115200	151137795	2940	2940	2940	2940	0
527	20230613	115100	151137795	2940	2940	2940	2940	100
528	20230613	115000	150843795	2940	2940	2940	2940	0
529	20230613	114900	150843795	2940	2940	2940	2940	0
530	20230613	114800	150843795	2940	2935	2940	2935	14
531	20230613	114700	150802655	2940	2940	2940	2940	0
532	20230613	114600	150802655	2940	2940	2940	2940	1
533	20230613	114500	150799715	2935	2935	2935	2935	3986
534	20230613	114400	139100805	2935	2935	2935	2935	0
535	20230613	114300	139100805	2935	2935	2935	2935	0
536	20230613	114200	139100805	2935	2935	2935	2935	0
537	20230613	114100	139100805	2935	2935	2935	2935	0
538	20230613	114000	139100805	2935	2935	2935	2935	0
539	20230613	113900	139100805	2935	2935	2935	2935	0
540	20230613	113800	139100805	2935	2930	2935	2930	4000
541	20230613	113700	127365170	2930	2930	2930	2930	0
542	20230613	113600	127365170	2930	2930	2930	2930	0
543	20230613	113500	127365170	2930	2930	2930	2930	0
544	20230613	113400	127365170	2930	2930	2930	2930	0
545	20230613	113300	127365170	2930	2930	2930	2930	4
546	20230613	113200	127353450	2935	2935	2935	2935	0
547	20230613	113100	127353450	2935	2935	2935	2935	0
548	20230613	113000	127353450	2935	2935	2935	2935	0
549	20230613	112900	127353450	2935	2935	2935	2935	0
550	20230613	112800	127353450	2935	2935	2935	2935	0
551	20230613	112700	127353450	2935	2935	2935	2935	0
552	20230613	112600	127353450	2935	2935	2935	2935	1
553	20230613	112500	127350515	2920	2930	2935	2920	538
554	20230613	112400	125777915	2930	2930	2930	2930	0
555	20230613	112300	125777915	2930	2930	2930	2930	2000
556	20230613	112200	119917915	2930	2930	2930	2930	0
557	20230613	112100	119917915	2930	2930	2930	2930	1
558	20230613	112000	119914985	2920	2920	2920	2920	0
559	20230613	111900	119914985	2920	2920	2920	2920	0
560	20230613	111800	119914985	2920	2920	2920	2920	0
561	20230613	111700	119914985	2920	2920	2920	2920	0
562	20230613	111600	119914985	2920	2920	2920	2920	0
563	20230613	111500	119914985	2920	2920	2920	2920	1
564	20230613	111400	119912065	2935	2935	2935	2935	0
565	20230613	111300	119912065	2935	2935	2935	2935	3
566	20230613	111200	119903260	2935	2935	2935	2935	0
567	20230613	111100	119903260	2935	2935	2935	2935	0
568	20230613	111000	119903260	2935	2935	2935	2935	3000
569	20230613	110900	111098260	2935	2935	2935	2935	2016
570	20230613	110800	105181300	2940	2940	2940	2940	0
571	20230613	110700	105181300	2940	2940	2940	2940	1
572	20230613	110600	105178360	2935	2935	2935	2935	9
573	20230613	110500	105151945	2935	2935	2935	2935	0
574	20230613	110400	105151945	2935	2935	2935	2935	0
575	20230613	110300	105151945	2935	2935	2935	2935	700
576	20230613	110200	103097445	2935	2935	2935	2935	20
577	20230613	110100	103038745	2940	2940	2940	2940	0
578	20230613	110000	103038745	2940	2940	2940	2940	0
579	20230613	105900	103038745	2940	2935	2940	2935	1001
580	20230613	105800	100100805	2935	2935	2935	2935	0
581	20230613	105700	100100805	2935	2935	2935	2935	30
582	20230613	105600	100012755	2940	2940	2940	2940	1
583	20230613	105500	100009815	2935	2935	2935	2935	1000
584	20230613	105400	97074815	2935	2930	2935	2930	2035
585	20230613	105300	91103905	2930	2930	2930	2930	0
586	20230613	105200	91103905	2930	2930	2930	2930	0
587	20230613	105100	91103905	2930	2930	2930	2930	1
588	20230613	105000	91100975	2920	2920	2920	2920	61
589	20230613	104900	90922855	2930	2920	2930	2920	384
590	20230613	104800	89798910	2925	2925	2925	2925	0
591	20230613	104700	89798910	2925	2925	2925	2925	1
592	20230613	104600	89795985	2915	2915	2915	2915	0
593	20230613	104500	89795985	2915	2915	2915	2915	599
594	20230613	104400	88049900	2920	2920	2920	2920	5
595	20230613	104300	88035300	2930	2930	2930	2930	0
596	20230613	104200	88035300	2930	2930	2930	2930	0
597	20230613	104100	88035300	2930	2930	2930	2930	0
598	20230613	104000	88035300	2930	2930	2930	2930	0
599	20230613	103900	88035300	2930	2930	2930	2930	0
600	20230613	103800	88035300	2930	2930	2930	2930	0
601	20230613	103700	88035300	2930	2930	2930	2930	0
602	20230613	103600	88035300	2930	2930	2930	2930	0
603	20230613	103500	88035300	2930	2930	2930	2930	0
604	20230613	103400	88035300	2930	2930	2930	2930	0
605	20230613	103300	88035300	2930	2930	2930	2930	0
606	20230613	103200	88035300	2930	2930	2930	2930	0
607	20230613	103100	88035300	2930	2930	2930	2930	0
608	20230613	103000	88035300	2930	2930	2930	2930	0
609	20230613	102900	88035300	2930	2930	2930	2930	0
610	20230613	102800	88035300	2930	2930	2930	2930	0
611	20230613	102700	88035300	2930	2930	2930	2930	0
612	20230613	102600	88035300	2930	2920	2930	2920	9002
613	20230613	102500	61673240	2920	2920	2920	2920	200
614	20230613	102400	61089240	2925	2925	2925	2925	0
615	20230613	102300	61089240	2925	2925	2925	2925	0
616	20230613	102200	61089240	2925	2925	2925	2925	6
617	20230613	102100	61071690	2920	2920	2920	2920	0
618	20230613	102000	61071690	2920	2920	2920	2920	10
619	20230613	101900	61042490	2920	2920	2920	2920	0
620	20230613	101800	61042490	2920	2920	2920	2920	0
621	20230613	101700	61042490	2920	2920	2920	2920	120
622	20230613	101600	60692090	2920	2920	2920	2920	0
623	20230613	101500	60692090	2920	2920	2920	2920	0
624	20230613	101400	60692090	2920	2920	2920	2920	0
625	20230613	101300	60692090	2920	2920	2920	2920	0
626	20230613	101200	60692090	2920	2920	2920	2920	0
627	20230613	101100	60692090	2920	2920	2920	2920	0
628	20230613	101000	60692090	2920	2920	2920	2920	40
629	20230613	100900	60575290	2920	2920	2920	2920	181
630	20230613	100800	60046770	2920	2920	2920	2920	14
631	20230613	100700	60005890	2915	2915	2915	2915	316
632	20230613	100600	59084750	2915	2915	2915	2915	0
633	20230613	100500	59084750	2915	2915	2915	2915	0
634	20230613	100400	59084750	2915	2915	2915	2915	0
635	20230613	100300	59084750	2915	2915	2915	2915	0
636	20230613	100200	59084750	2915	2915	2915	2915	1117
637	20230613	100100	55828695	2930	2930	2930	2930	1
638	20230613	100000	55825765	2915	2930	2930	2915	2237
639	20230613	095900	49300125	2930	2930	2930	2930	116
640	20230613	095800	48960245	2930	2930	2930	2930	0
641	20230613	095700	48960245	2930	2930	2930	2930	0
642	20230613	095600	48960245	2930	2930	2930	2930	0
643	20230613	095500	48960245	2930	2930	2930	2930	11
644	20230613	095400	48928015	2930	2930	2930	2930	133
645	20230613	095300	48538325	2930	2930	2930	2930	2
646	20230613	095200	48532465	2930	2930	2930	2930	0
647	20230613	095100	48532465	2930	2930	2930	2930	0
648	20230613	095000	48532465	2930	2930	2930	2930	23
649	20230613	094900	48465075	2925	2925	2925	2925	0
650	20230613	094800	48465075	2925	2925	2925	2925	0
651	20230613	094700	48465075	2925	2925	2925	2925	0
652	20230613	094600	48465075	2925	2925	2925	2925	0
653	20230613	094500	48465075	2925	2925	2925	2925	0
654	20230613	094400	48465075	2925	2925	2925	2925	0
655	20230613	094300	48465075	2925	2925	2925	2925	1000
656	20230613	094200	45540075	2915	2920	2920	2915	375
657	20230613	094100	44445845	2920	2920	2920	2920	350
658	20230613	094000	43423845	2920	2920	2930	2920	1101
659	20230613	093900	40203925	2935	2935	2935	2935	1
660	20230613	093800	40200990	2930	2930	2930	2930	0
661	20230613	093700	40200990	2930	2930	2930	2930	0
662	20230613	093600	40200990	2930	2930	2930	2930	18
663	20230613	093500	40148250	2930	2930	2930	2930	0
664	20230613	093400	40148250	2930	2930	2930	2930	1000
665	20230613	093300	37218250	2930	2930	2930	2930	1
666	20230613	093200	37215320	2925	2925	2925	2925	0
667	20230613	093100	37215320	2925	2925	2925	2925	69
668	20230613	093000	37013495	2925	2925	2925	2925	0
669	20230613	092900	37013495	2925	2925	2925	2925	0
670	20230613	092800	37013495	2925	2925	2925	2925	2000
671	20230613	092700	31163495	2925	2925	2925	2925	95
672	20230613	092600	30885620	2920	2920	2920	2920	10
673	20230613	092500	30856420	2915	2925	2925	2915	2053
674	20230613	092400	24851925	2925	2925	2925	2925	1
675	20230613	092300	24849000	2920	2920	2920	2920	0
676	20230613	092200	24849000	2920	2920	2920	2920	0
677	20230613	092100	24849000	2920	2915	2920	2915	1762
678	20230613	092000	19706870	2915	2915	2915	2915	0
679	20230613	091900	19706870	2915	2915	2915	2915	0
680	20230613	091800	19706870	2915	2915	2915	2915	0
681	20230613	091700	19706870	2915	2915	2915	2915	1
682	20230613	091600	19703955	2900	2900	2900	2900	0
683	20230613	091500	19703955	2900	2900	2900	2900	25
684	20230613	091400	19631455	2895	2895	2895	2895	0
685	20230613	091300	19631455	2895	2895	2895	2895	0
686	20230613	091200	19631455	2895	2895	2895	2895	0
687	20230613	091100	19631455	2895	2895	2895	2895	474
688	20230613	091000	18259225	2895	2910	2910	2895	230
689	20230613	090900	17591425	2910	2910	2910	2910	0
690	20230613	090800	17591425	2910	2910	2910	2910	190
691	20230613	090700	17038525	2915	2915	2915	2915	0
692	20230613	090600	17038525	2915	2915	2915	2915	0
693	20230613	090500	17038525	2915	2915	2915	2915	68
694	20230613	090400	16840305	2925	2925	2925	2925	0
695	20230613	090300	16840305	2925	2925	2925	2925	256
696	20230613	090200	16091505	2895	2895	2895	2895	0
697	20230613	090100	16091505	2895	2915	2930	2895	1129
698	20230613	090000	12798515	2905	2890	2905	2890	4427