KissMeData/037350/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194300	70421710	4125	4125	4125	4125	1150
3	20230612	194200	70421710	4125	4125	4125	4125	0
4	20230612	194100	70421710	4125	4125	4125	4125	0
5	20230612	194000	70421710	4125	4125	4125	4125	0
6	20230612	193900	70421710	4125	4125	4125	4125	0
7	20230612	193800	70421710	4125	4125	4125	4125	0
8	20230612	193700	70421710	4125	4125	4125	4125	0
9	20230612	193600	70421710	4125	4125	4125	4125	0
10	20230612	193500	70421710	4125	4125	4125	4125	0
11	20230612	193400	70421710	4125	4125	4125	4125	0
12	20230612	193300	70421710	4125	4125	4125	4125	0
13	20230612	193200	70421710	4125	4125	4125	4125	0
14	20230612	193100	70421710	4125	4125	4125	4125	0
15	20230612	193000	70421710	4125	4125	4125	4125	0
16	20230612	192900	70421710	4125	4125	4125	4125	0
17	20230612	192800	70421710	4125	4125	4125	4125	0
18	20230612	192700	70421710	4125	4125	4125	4125	0
19	20230612	192600	70421710	4125	4125	4125	4125	0
20	20230612	192500	70421710	4125	4125	4125	4125	0
21	20230612	192400	70421710	4125	4125	4125	4125	0
22	20230612	192300	70421710	4125	4125	4125	4125	0
23	20230612	192200	70421710	4125	4125	4125	4125	0
24	20230612	192100	70421710	4125	4125	4125	4125	0
25	20230612	192000	70421710	4125	4125	4125	4125	0
26	20230612	191900	70421710	4125	4125	4125	4125	0
27	20230612	191800	70421710	4125	4125	4125	4125	0
28	20230612	191700	70421710	4125	4125	4125	4125	0
29	20230612	191600	70421710	4125	4125	4125	4125	0
30	20230612	191500	70421710	4125	4125	4125	4125	0
31	20230612	191400	70421710	4125	4125	4125	4125	0
32	20230612	191300	70421710	4125	4125	4125	4125	1150
33	20230612	191200	70421710	4125	4125	4125	4125	0
34	20230612	191100	70421710	4125	4125	4125	4125	0
35	20230612	191000	70421710	4125	4125	4125	4125	0
36	20230612	190900	70421710	4125	4125	4125	4125	0
37	20230612	190800	70421710	4125	4125	4125	4125	0
38	20230612	190700	70421710	4125	4125	4125	4125	0
39	20230612	190600	70421710	4125	4125	4125	4125	0
40	20230612	190500	70421710	4125	4125	4125	4125	0
41	20230612	190400	70421710	4125	4125	4125	4125	0
42	20230612	190300	70421710	4125	4125	4125	4125	0
43	20230612	190200	70421710	4125	4125	4125	4125	0
44	20230612	190100	70421710	4125	4125	4125	4125	0
45	20230612	190000	70421710	4125	4125	4125	4125	0
46	20230612	185900	70421710	4125	4125	4125	4125	0
47	20230612	185800	70421710	4125	4125	4125	4125	0
48	20230612	185700	70421710	4125	4125	4125	4125	0
49	20230612	185600	70421710	4125	4125	4125	4125	0
50	20230612	185500	70421710	4125	4125	4125	4125	0
51	20230612	185400	70421710	4125	4125	4125	4125	0
52	20230612	185300	70421710	4125	4125	4125	4125	0
53	20230612	185200	70421710	4125	4125	4125	4125	0
54	20230612	185100	70421710	4125	4125	4125	4125	0
55	20230612	185000	70421710	4125	4125	4125	4125	0
56	20230612	184900	70421710	4125	4125	4125	4125	0
57	20230612	184800	70421710	4125	4125	4125	4125	0
58	20230612	184700	70421710	4125	4125	4125	4125	0
59	20230612	184600	70421710	4125	4125	4125	4125	0
60	20230612	184500	70421710	4125	4125	4125	4125	0
61	20230612	184400	70421710	4125	4125	4125	4125	0
62	20230612	184300	70421710	4125	4125	4125	4125	1150
63	20230612	184200	70421710	4125	4125	4125	4125	0
64	20230612	184100	70421710	4125	4125	4125	4125	0
65	20230612	184000	70421710	4125	4125	4125	4125	0
66	20230612	183900	70421710	4125	4125	4125	4125	0
67	20230612	183800	70421710	4125	4125	4125	4125	0
68	20230612	183700	70421710	4125	4125	4125	4125	0
69	20230612	183600	70421710	4125	4125	4125	4125	0
70	20230612	183500	70421710	4125	4125	4125	4125	0
71	20230612	183400	70421710	4125	4125	4125	4125	0
72	20230612	183300	70421710	4125	4125	4125	4125	0
73	20230612	183200	70421710	4125	4125	4125	4125	0
74	20230612	183100	70421710	4125	4125	4125	4125	0
75	20230612	183000	70421710	4125	4125	4125	4125	0
76	20230612	182900	70421710	4125	4125	4125	4125	0
77	20230612	182800	70421710	4125	4125	4125	4125	0
78	20230612	182700	70421710	4125	4125	4125	4125	0
79	20230612	182600	70421710	4125	4125	4125	4125	0
80	20230612	182500	70421710	4125	4125	4125	4125	0
81	20230612	182400	70421710	4125	4125	4125	4125	0
82	20230612	182300	70421710	4125	4125	4125	4125	0
83	20230612	182200	70421710	4125	4125	4125	4125	0
84	20230612	182100	70421710	4125	4125	4125	4125	0
85	20230612	182000	70421710	4125	4125	4125	4125	0
86	20230612	181900	70421710	4125	4125	4125	4125	0
87	20230612	181800	70421710	4125	4125	4125	4125	0
88	20230612	181700	70421710	4125	4125	4125	4125	0
89	20230612	181600	70421710	4125	4125	4125	4125	0
90	20230612	181500	70421710	4125	4125	4125	4125	0
91	20230612	181400	70421710	4125	4125	4125	4125	0
92	20230612	181300	70421710	4125	4125	4125	4125	1150
93	20230612	181200	70421710	4125	4125	4125	4125	0
94	20230612	181100	70421710	4125	4125	4125	4125	0
95	20230612	181000	70421710	4125	4125	4125	4125	0
96	20230612	180900	70421710	4125	4125	4125	4125	0
97	20230612	180800	70421710	4125	4125	4125	4125	0
98	20230612	180700	70421710	4125	4125	4125	4125	0
99	20230612	180600	70421710	4125	4125	4125	4125	0
100	20230612	180500	70421710	4125	4125	4125	4125	0
101	20230612	180400	70421710	4125	4125	4125	4125	0
102	20230612	180300	70421710	4125	4125	4125	4125	0
103	20230612	180200	70421710	4125	4125	4125	4125	0
104	20230612	180100	70421710	4125	4125	4125	4125	0
105	20230612	180000	70421710	4125	4125	4125	4125	0
106	20230612	175900	70421710	4125	4125	4125	4125	0
107	20230612	175800	70421710	4125	4125	4125	4125	0
108	20230612	175700	70421710	4125	4125	4125	4125	0
109	20230612	175600	70421710	4125	4125	4125	4125	0
110	20230612	175500	70421710	4125	4125	4125	4125	0
111	20230612	175400	70421710	4125	4125	4125	4125	0
112	20230612	175300	70421710	4125	4125	4125	4125	0
113	20230612	175200	70421710	4125	4125	4125	4125	0
114	20230612	175100	70421710	4125	4125	4125	4125	0
115	20230612	175000	70421710	4125	4125	4125	4125	0
116	20230612	174900	70421710	4125	4125	4125	4125	0
117	20230612	174800	70421710	4125	4125	4125	4125	0
118	20230612	174700	70421710	4125	4125	4125	4125	0
119	20230612	174600	70421710	4125	4125	4125	4125	0
120	20230612	174500	70421710	4125	4125	4125	4125	0
121	20230612	174400	70421710	4125	4125	4125	4125	0
122	20230612	174300	70421710	4125	4125	4125	4125	1150
123	20230612	174200	70421710	4125	4125	4125	4125	0
124	20230612	174100	70421710	4125	4125	4125	4125	0
125	20230612	174000	70421710	4125	4125	4125	4125	0
126	20230612	173900	70421710	4125	4125	4125	4125	0
127	20230612	173800	70421710	4125	4125	4125	4125	0
128	20230612	173700	70421710	4125	4125	4125	4125	0
129	20230612	173600	70421710	4125	4125	4125	4125	0
130	20230612	173500	70421710	4125	4125	4125	4125	0
131	20230612	173400	70421710	4125	4125	4125	4125	0
132	20230612	173300	70421710	4125	4125	4125	4125	0
133	20230612	173200	70421710	4125	4125	4125	4125	0
134	20230612	173100	70421710	4125	4125	4125	4125	0
135	20230612	173000	70421710	4125	4125	4125	4125	0
136	20230612	172900	70421710	4125	4125	4125	4125	0
137	20230612	172800	70421710	4125	4125	4125	4125	0
138	20230612	172700	70421710	4125	4125	4125	4125	0
139	20230612	172600	70421710	4125	4125	4125	4125	0
140	20230612	172500	70421710	4125	4125	4125	4125	0
141	20230612	172400	70421710	4125	4125	4125	4125	0
142	20230612	172300	70421710	4125	4125	4125	4125	0
143	20230612	172200	70421710	4125	4125	4125	4125	0
144	20230612	172100	70421710	4125	4125	4125	4125	0
145	20230612	172000	70421710	4125	4125	4125	4125	0
146	20230612	171900	70421710	4125	4125	4125	4125	0
147	20230612	171800	70421710	4125	4125	4125	4125	0
148	20230612	171700	70421710	4125	4125	4125	4125	0
149	20230612	171600	70421710	4125	4125	4125	4125	0
150	20230612	171500	70421710	4125	4125	4125	4125	0
151	20230612	171400	70421710	4125	4125	4125	4125	0
152	20230612	171300	70421710	4125	4125	4125	4125	1150
153	20230612	171200	70421710	4125	4125	4125	4125	0
154	20230612	171100	70421710	4125	4125	4125	4125	0
155	20230612	171000	70421710	4125	4125	4125	4125	0
156	20230612	170900	70421710	4125	4125	4125	4125	0
157	20230612	170800	70421710	4125	4125	4125	4125	0
158	20230612	170700	70421710	4125	4125	4125	4125	0
159	20230612	170600	70421710	4125	4125	4125	4125	0
160	20230612	170500	70421710	4125	4125	4125	4125	0
161	20230612	170400	70421710	4125	4125	4125	4125	0
162	20230612	170300	70421710	4125	4125	4125	4125	0
163	20230612	170200	70421710	4125	4125	4125	4125	0
164	20230612	170100	70421710	4125	4125	4125	4125	0
165	20230612	170000	70421710	4125	4125	4125	4125	0
166	20230612	165900	70421710	4125	4125	4125	4125	0
167	20230612	165800	70421710	4125	4125	4125	4125	0
168	20230612	165700	70421710	4125	4125	4125	4125	0
169	20230612	165600	70421710	4125	4125	4125	4125	0
170	20230612	165500	70421710	4125	4125	4125	4125	0
171	20230612	165400	70421710	4125	4125	4125	4125	0
172	20230612	165300	70421710	4125	4125	4125	4125	0
173	20230612	165200	70421710	4125	4125	4125	4125	0
174	20230612	165100	70421710	4125	4125	4125	4125	0
175	20230612	165000	70421710	4125	4125	4125	4125	0
176	20230612	164900	70421710	4125	4125	4125	4125	0
177	20230612	164800	70421710	4125	4125	4125	4125	0
178	20230612	164700	70421710	4125	4125	4125	4125	0
179	20230612	164600	70421710	4125	4125	4125	4125	0
180	20230612	164500	70421710	4125	4125	4125	4125	0
181	20230612	164400	70421710	4125	4125	4125	4125	0
182	20230612	164300	70421710	4125	4125	4125	4125	1150
183	20230612	164200	70421710	4125	4125	4125	4125	0
184	20230612	164100	70421710	4125	4125	4125	4125	0
185	20230612	164000	70421710	4125	4125	4125	4125	0
186	20230612	163900	70421710	4125	4125	4125	4125	0
187	20230612	163800	70421710	4125	4125	4125	4125	0
188	20230612	163700	70421710	4125	4125	4125	4125	0
189	20230612	163600	70421710	4125	4125	4125	4125	0
190	20230612	163500	70421710	4125	4125	4125	4125	0
191	20230612	163400	70421710	4125	4125	4125	4125	0
192	20230612	163300	70421710	4125	4125	4125	4125	0
193	20230612	163200	70421710	4125	4125	4125	4125	0
194	20230612	163100	70421710	4125	4125	4125	4125	0
195	20230612	163000	70421710	4125	4125	4125	4125	0
196	20230612	162900	70421710	4125	4125	4125	4125	0
197	20230612	162800	70421710	4125	4125	4125	4125	0
198	20230612	162700	70421710	4125	4125	4125	4125	0
199	20230612	162600	70421710	4125	4125	4125	4125	0
200	20230612	162500	70421710	4125	4125	4125	4125	0
201	20230612	162400	70421710	4125	4125	4125	4125	0
202	20230612	162300	70421710	4125	4125	4125	4125	0
203	20230612	162200	70421710	4125	4125	4125	4125	0
204	20230612	162100	70421710	4125	4125	4125	4125	0
205	20230612	162000	70421710	4125	4125	4125	4125	0
206	20230612	161900	70421710	4125	4125	4125	4125	0
207	20230612	161800	70421710	4125	4125	4125	4125	0
208	20230612	161700	70421710	4125	4125	4125	4125	0
209	20230612	161600	70421710	4125	4125	4125	4125	0
210	20230612	161500	70421710	4125	4125	4125	4125	0
211	20230612	161400	70421710	4125	4125	4125	4125	0
212	20230612	161300	70421710	4125	4125	4125	4125	1150
213	20230612	161200	70421710	4125	4125	4125	4125	0
214	20230612	161100	70421710	4125	4125	4125	4125	0
215	20230612	161000	70421710	4125	4125	4125	4125	0
216	20230612	160900	70421710	4125	4125	4125	4125	0
217	20230612	160800	70421710	4125	4125	4125	4125	0
218	20230612	160700	70421710	4125	4125	4125	4125	0
219	20230612	160600	70421710	4125	4125	4125	4125	0
220	20230612	160500	70421710	4125	4125	4125	4125	0
221	20230612	160400	70421710	4125	4125	4125	4125	0
222	20230612	160300	70421710	4125	4125	4125	4125	0
223	20230612	160200	70421710	4125	4125	4125	4125	0
224	20230612	160100	70421710	4125	4125	4125	4125	0
225	20230612	160000	70421710	4125	4125	4125	4125	0
226	20230612	155900	70421710	4125	4125	4125	4125	0
227	20230612	155800	70421710	4125	4125	4125	4125	0
228	20230612	155700	70421710	4125	4125	4125	4125	0
229	20230612	155600	70421710	4125	4125	4125	4125	0
230	20230612	155500	70421710	4125	4125	4125	4125	0
231	20230612	155400	70421710	4125	4125	4125	4125	0
232	20230612	155300	70421710	4125	4125	4125	4125	0
233	20230612	155200	70421710	4125	4125	4125	4125	0
234	20230612	155100	70421710	4125	4125	4125	4125	0
235	20230612	155000	70421710	4125	4125	4125	4125	0
236	20230612	154900	70421710	4125	4125	4125	4125	0
237	20230612	154800	70421710	4125	4125	4125	4125	0
238	20230612	154700	70421710	4125	4125	4125	4125	0
239	20230612	154600	70421710	4125	4125	4125	4125	0
240	20230612	154500	70421710	4125	4125	4125	4125	0
241	20230612	154400	70421710	4125	4125	4125	4125	0
242	20230612	154300	70421710	4125	4125	4125	4125	1150
243	20230612	154200	70421710	4125	4125	4125	4125	0
244	20230612	154100	70421710	4125	4125	4125	4125	0
245	20230612	154000	70421710	4125	4125	4125	4125	0
246	20230612	153900	70421710	4125	4125	4125	4125	0
247	20230612	153800	70421710	4125	4125	4125	4125	0
248	20230612	153700	70421710	4125	4125	4125	4125	0
249	20230612	153600	70421710	4125	4125	4125	4125	0
250	20230612	153500	70421710	4125	4125	4125	4125	0
251	20230612	153400	70421710	4125	4125	4125	4125	0
252	20230612	153300	70421710	4125	4125	4125	4125	0
253	20230612	153200	70421710	4125	4125	4125	4125	0
254	20230612	153100	70421710	4125	4125	4125	4125	0
255	20230612	153000	70421710	4125	4125	4125	4125	1150
256	20230612	152900	65677960	4130	4130	4130	4130	0
257	20230612	152800	65677960	4130	4130	4130	4130	0
258	20230612	152700	65677960	4130	4130	4130	4130	0
259	20230612	152600	65677960	4130	4130	4130	4130	0
260	20230612	152500	65677960	4130	4130	4130	4130	0
261	20230612	152400	65677960	4130	4130	4130	4130	0
262	20230612	152300	65677960	4130	4130	4130	4130	0
263	20230612	152200	65677960	4130	4130	4130	4130	0
264	20230612	152100	65677960	4130	4130	4130	4130	0
265	20230612	152000	65677960	4130	4130	4130	4130	0
266	20230612	151900	65677960	4130	4130	4130	4130	0
267	20230612	151800	65677960	4130	4130	4130	4130	156
268	20230612	151700	65033680	4130	4130	4130	4130	0
269	20230612	151600	65033680	4130	4130	4130	4130	53
270	20230612	151500	64814790	4135	4135	4135	4135	0
271	20230612	151400	64814790	4135	4135	4135	4135	0
272	20230612	151300	64814790	4135	4135	4135	4135	0
273	20230612	151200	64814790	4135	4135	4135	4135	0
274	20230612	151100	64814790	4135	4135	4135	4135	0
275	20230612	151000	64814790	4135	4135	4135	4135	0
276	20230612	150900	64814790	4135	4135	4135	4135	0
277	20230612	150800	64814790	4135	4125	4135	4125	2
278	20230612	150700	64806530	4130	4130	4130	4130	0
279	20230612	150600	64806530	4130	4130	4130	4130	0
280	20230612	150500	64806530	4130	4130	4130	4130	0
281	20230612	150400	64806530	4130	4130	4130	4130	0
282	20230612	150300	64806530	4130	4130	4130	4130	0
283	20230612	150200	64806530	4130	4130	4130	4130	0
284	20230612	150100	64806530	4130	4130	4130	4130	62
285	20230612	150000	64550470	4130	4130	4130	4130	0
286	20230612	145900	64550470	4130	4130	4130	4130	50
287	20230612	145800	64343970	4130	4130	4130	4130	1
288	20230612	145700	64339840	4130	4130	4130	4130	0
289	20230612	145600	64339840	4130	4130	4130	4130	0
290	20230612	145500	64339840	4130	4130	4130	4130	0
291	20230612	145400	64339840	4130	4130	4130	4130	0
292	20230612	145300	64339840	4130	4130	4130	4130	0
293	20230612	145200	64339840	4130	4130	4130	4130	0
294	20230612	145100	64339840	4130	4130	4130	4130	0
295	20230612	145000	64339840	4130	4130	4130	4130	0
296	20230612	144900	64339840	4130	4130	4130	4130	52
297	20230612	144800	64125080	4130	4130	4130	4130	63
298	20230612	144700	63864890	4135	4135	4135	4135	0
299	20230612	144600	63864890	4135	4135	4135	4135	0
300	20230612	144500	63864890	4135	4135	4135	4135	0
301	20230612	144400	63864890	4135	4135	4135	4135	0
302	20230612	144300	63864890	4135	4135	4135	4135	100
303	20230612	144200	63451390	4130	4130	4130	4130	0
304	20230612	144100	63451390	4130	4130	4130	4130	0
305	20230612	144000	63451390	4130	4130	4130	4130	0
306	20230612	143900	63451390	4130	4130	4130	4130	0
307	20230612	143800	63451390	4130	4135	4135	4130	105
308	20230612	143700	63017240	4135	4135	4135	4135	0
309	20230612	143600	63017240	4135	4135	4135	4135	0
310	20230612	143500	63017240	4135	4135	4135	4135	0
311	20230612	143400	63017240	4135	4135	4135	4135	107
312	20230612	143300	62574795	4130	4130	4130	4130	0
313	20230612	143200	62574795	4130	4130	4130	4130	0
314	20230612	143100	62574795	4130	4130	4130	4130	0
315	20230612	143000	62574795	4130	4130	4130	4130	0
316	20230612	142900	62574795	4130	4130	4130	4130	0
317	20230612	142800	62574795	4130	4130	4130	4130	0
318	20230612	142700	62574795	4130	4130	4130	4130	0
319	20230612	142600	62574795	4130	4130	4130	4130	5
320	20230612	142500	62554145	4130	4130	4130	4130	0
321	20230612	142400	62554145	4130	4130	4130	4130	313
322	20230612	142300	61261455	4130	4130	4130	4130	0
323	20230612	142200	61261455	4130	4130	4130	4130	22
324	20230612	142100	61170595	4130	4130	4130	4130	12
325	20230612	142000	61121035	4130	4130	4130	4130	256
326	20230612	141900	60063755	4130	4130	4130	4130	0
327	20230612	141800	60063755	4130	4130	4130	4130	0
328	20230612	141700	60063755	4130	4130	4130	4130	0
329	20230612	141600	60063755	4130	4130	4130	4130	0
330	20230612	141500	60063755	4130	4130	4130	4130	0
331	20230612	141400	60063755	4130	4130	4130	4130	0
332	20230612	141300	60063755	4130	4130	4130	4130	1
333	20230612	141200	60059625	4140	4140	4140	4140	0
334	20230612	141100	60059625	4140	4140	4140	4140	0
335	20230612	141000	60059625	4140	4140	4140	4140	0
336	20230612	140900	60059625	4140	4140	4140	4140	0
337	20230612	140800	60059625	4140	4140	4140	4140	0
338	20230612	140700	60059625	4140	4140	4140	4140	0
339	20230612	140600	60059625	4140	4140	4140	4140	0
340	20230612	140500	60059625	4140	4140	4140	4140	0
341	20230612	140400	60059625	4140	4140	4140	4140	0
342	20230612	140300	60059625	4140	4140	4140	4140	0
343	20230612	140200	60059625	4140	4140	4140	4140	0
344	20230612	140100	60059625	4140	4140	4140	4140	0
345	20230612	140000	60059625	4140	4140	4140	4140	0
346	20230612	135900	60059625	4140	4140	4140	4140	0
347	20230612	135800	60059625	4140	4140	4140	4140	0
348	20230612	135700	60059625	4140	4140	4140	4140	0
349	20230612	135600	60059625	4140	4140	4140	4140	0
350	20230612	135500	60059625	4140	4140	4140	4140	0
351	20230612	135400	60059625	4140	4140	4140	4140	80
352	20230612	135300	59728425	4145	4145	4145	4145	0
353	20230612	135200	59728425	4145	4145	4145	4145	0
354	20230612	135100	59728425	4145	4145	4145	4145	0
355	20230612	135000	59728425	4145	4145	4145	4145	0
356	20230612	134900	59728425	4145	4145	4145	4145	0
357	20230612	134800	59728425	4145	4145	4145	4145	0
358	20230612	134700	59728425	4145	4145	4145	4145	0
359	20230612	134600	59728425	4145	4145	4145	4145	0
360	20230612	134500	59728425	4145	4145	4145	4145	0
361	20230612	134400	59728425	4145	4145	4145	4145	0
362	20230612	134300	59728425	4145	4145	4145	4145	0
363	20230612	134200	59728425	4145	4145	4145	4145	0
364	20230612	134100	59728425	4145	4145	4145	4145	250
365	20230612	134000	58692175	4145	4145	4145	4145	0
366	20230612	133900	58692175	4145	4145	4145	4145	1
367	20230612	133800	58688030	4145	4145	4145	4145	0
368	20230612	133700	58688030	4145	4145	4145	4145	0
369	20230612	133600	58688030	4145	4145	4145	4145	1
370	20230612	133500	58683885	4125	4130	4130	4125	381
371	20230612	133400	57111285	4145	4145	4145	4145	0
372	20230612	133300	57111285	4145	4145	4145	4145	381
373	20230612	133200	55532040	4145	4145	4145	4145	1
374	20230612	133100	55527895	4130	4130	4130	4130	20
375	20230612	133000	55445295	4145	4145	4145	4145	0
376	20230612	132900	55445295	4145	4145	4145	4145	0
377	20230612	132800	55445295	4145	4145	4145	4145	0
378	20230612	132700	55445295	4145	4145	4145	4145	1
379	20230612	132600	55441150	4130	4130	4130	4130	0
380	20230612	132500	55441150	4130	4130	4130	4130	0
381	20230612	132400	55441150	4130	4130	4130	4130	0
382	20230612	132300	55441150	4130	4130	4130	4130	0
383	20230612	132200	55441150	4130	4130	4130	4130	0
384	20230612	132100	55441150	4130	4130	4130	4130	0
385	20230612	132000	55441150	4130	4130	4130	4130	7
386	20230612	131900	55412240	4145	4145	4145	4145	0
387	20230612	131800	55412240	4145	4145	4145	4145	0
388	20230612	131700	55412240	4145	4145	4145	4145	0
389	20230612	131600	55412240	4145	4145	4145	4145	0
390	20230612	131500	55412240	4145	4145	4145	4145	1
391	20230612	131400	55408095	4140	4140	4140	4140	0
392	20230612	131300	55408095	4140	4140	4140	4140	10
393	20230612	131200	55366695	4140	4140	4140	4140	0
394	20230612	131100	55366695	4140	4140	4140	4140	0
395	20230612	131000	55366695	4140	4140	4140	4140	0
396	20230612	130900	55366695	4140	4140	4140	4140	56
397	20230612	130800	55134855	4125	4125	4125	4125	0
398	20230612	130700	55134855	4125	4125	4125	4125	0
399	20230612	130600	55134855	4125	4125	4125	4125	0
400	20230612	130500	55134855	4125	4125	4125	4125	0
401	20230612	130400	55134855	4125	4125	4125	4125	0
402	20230612	130300	55134855	4125	4125	4125	4125	0
403	20230612	130200	55134855	4125	4125	4125	4125	0
404	20230612	130100	55134855	4125	4125	4125	4125	0
405	20230612	130000	55134855	4125	4125	4125	4125	0
406	20230612	125900	55134855	4125	4125	4125	4125	0
407	20230612	125800	55134855	4125	4125	4125	4125	0
408	20230612	125700	55134855	4125	4125	4125	4125	500
409	20230612	125600	53072355	4125	4125	4125	4125	0
410	20230612	125500	53072355	4125	4125	4125	4125	0
411	20230612	125400	53072355	4125	4125	4125	4125	0
412	20230612	125300	53072355	4125	4125	4125	4125	0
413	20230612	125200	53072355	4125	4125	4125	4125	0
414	20230612	125100	53072355	4125	4125	4125	4125	0
415	20230612	125000	53072355	4125	4125	4125	4125	1
416	20230612	124900	53068230	4125	4125	4125	4125	0
417	20230612	124800	53068230	4125	4125	4125	4125	0
418	20230612	124700	53068230	4125	4125	4125	4125	0
419	20230612	124600	53068230	4125	4125	4125	4125	100
420	20230612	124500	52655730	4125	4125	4125	4125	0
421	20230612	124400	52655730	4125	4125	4125	4125	0
422	20230612	124300	52655730	4125	4125	4125	4125	0
423	20230612	124200	52655730	4125	4125	4125	4125	419
424	20230612	124100	50927355	4125	4130	4130	4125	600
425	20230612	124000	48449400	4130	4130	4130	4130	0
426	20230612	123900	48449400	4130	4130	4130	4130	0
427	20230612	123800	48449400	4130	4130	4130	4130	3
428	20230612	123700	48437010	4130	4130	4130	4130	0
429	20230612	123600	48437010	4130	4130	4130	4130	0
430	20230612	123500	48437010	4130	4130	4130	4130	60
431	20230612	123400	48189210	4130	4130	4130	4130	38
432	20230612	123300	48032270	4130	4135	4135	4130	352
433	20230612	123200	46576810	4140	4140	4140	4140	0
434	20230612	123100	46576810	4140	4140	4140	4140	0
435	20230612	123000	46576810	4140	4140	4140	4140	3
436	20230612	122900	46564390	4140	4140	4140	4140	1
437	20230612	122800	46560250	4140	4140	4140	4140	0
438	20230612	122700	46560250	4140	4140	4140	4140	100
439	20230612	122600	46146250	4140	4140	4140	4140	0
440	20230612	122500	46146250	4140	4140	4140	4140	1
441	20230612	122400	46142110	4135	4135	4135	4135	0
442	20230612	122300	46142110	4135	4135	4135	4135	0
443	20230612	122200	46142110	4135	4135	4135	4135	0
444	20230612	122100	46142110	4135	4135	4135	4135	0
445	20230612	122000	46142110	4135	4135	4135	4135	5
446	20230612	121900	46121435	4140	4140	4140	4140	0
447	20230612	121800	46121435	4140	4140	4140	4140	0
448	20230612	121700	46121435	4140	4140	4140	4140	0
449	20230612	121600	46121435	4140	4140	4140	4140	0
450	20230612	121500	46121435	4140	4140	4140	4140	0
451	20230612	121400	46121435	4140	4140	4140	4140	0
452	20230612	121300	46121435	4140	4140	4140	4140	52
453	20230612	121200	45906155	4140	4140	4140	4140	273
454	20230612	121100	44775935	4140	4140	4140	4140	0
455	20230612	121000	44775935	4140	4140	4140	4140	193
456	20230612	120900	43976915	4135	4135	4135	4135	0
457	20230612	120800	43976915	4135	4135	4135	4135	37
458	20230612	120700	43823920	4130	4130	4130	4130	0
459	20230612	120600	43823920	4130	4130	4130	4130	0
460	20230612	120500	43823920	4130	4130	4130	4130	0
461	20230612	120400	43823920	4130	4130	4130	4130	0
462	20230612	120300	43823920	4130	4130	4130	4130	50
463	20230612	120200	43617420	4130	4130	4130	4130	1
464	20230612	120100	43613290	4125	4130	4130	4125	204
465	20230612	120000	42770790	4130	4130	4130	4130	0
466	20230612	115900	42770790	4130	4130	4130	4130	0
467	20230612	115800	42770790	4130	4130	4130	4130	0
468	20230612	115700	42770790	4130	4130	4130	4130	0
469	20230612	115600	42770790	4130	4130	4130	4130	0
470	20230612	115500	42770790	4130	4130	4130	4130	0
471	20230612	115400	42770790	4130	4130	4130	4130	0
472	20230612	115300	42770790	4130	4130	4130	4130	2
473	20230612	115200	42762530	4120	4120	4120	4120	0
474	20230612	115100	42762530	4120	4120	4120	4120	0
475	20230612	115000	42762530	4120	4120	4120	4120	0
476	20230612	114900	42762530	4120	4120	4120	4120	5
477	20230612	114800	42741930	4130	4130	4130	4130	43
478	20230612	114700	42564340	4135	4135	4135	4135	0
479	20230612	114600	42564340	4135	4135	4135	4135	0
480	20230612	114500	42564340	4135	4135	4135	4135	0
481	20230612	114400	42564340	4135	4135	4135	4135	0
482	20230612	114300	42564340	4135	4135	4135	4135	0
483	20230612	114200	42564340	4135	4135	4135	4135	0
484	20230612	114100	42564340	4135	4140	4140	4135	20
485	20230612	114000	42481590	4140	4125	4140	4125	150
486	20230612	113900	41861280	4120	4120	4120	4120	1
487	20230612	113800	41857160	4125	4125	4125	4125	0
488	20230612	113700	41857160	4125	4125	4125	4125	363
489	20230612	113600	40359785	4120	4120	4120	4120	0
490	20230612	113500	40359785	4120	4120	4120	4120	0
491	20230612	113400	40359785	4120	4130	4130	4120	1042
492	20230612	113300	36065745	4130	4130	4130	4130	0
493	20230612	113200	36065745	4130	4130	4130	4130	101
494	20230612	113100	35648615	4125	4125	4125	4125	66
495	20230612	113000	35376365	4125	4125	4125	4125	7
496	20230612	112900	35347490	4130	4130	4130	4130	0
497	20230612	112800	35347490	4130	4130	4130	4130	0
498	20230612	112700	35347490	4130	4130	4130	4130	0
499	20230612	112600	35347490	4130	4130	4130	4130	0
500	20230612	112500	35347490	4130	4130	4130	4130	0
501	20230612	112400	35347490	4130	4130	4130	4130	0
502	20230612	112300	35347490	4130	4130	4130	4130	0
503	20230612	112200	35347490	4130	4130	4130	4130	1
504	20230612	112100	35343360	4125	4125	4125	4125	0
505	20230612	112000	35343360	4125	4125	4125	4125	0
506	20230612	111900	35343360	4125	4125	4125	4125	0
507	20230612	111800	35343360	4125	4125	4125	4125	0
508	20230612	111700	35343360	4125	4125	4125	4125	1
509	20230612	111600	35339235	4130	4130	4130	4130	0
510	20230612	111500	35339235	4130	4130	4130	4130	0
511	20230612	111400	35339235	4130	4130	4130	4130	0
512	20230612	111300	35339235	4130	4130	4130	4130	0
513	20230612	111200	35339235	4130	4130	4130	4130	0
514	20230612	111100	35339235	4130	4130	4130	4130	0
515	20230612	111000	35339235	4130	4130	4130	4130	1
516	20230612	110900	35335105	4130	4130	4130	4130	0
517	20230612	110800	35335105	4130	4130	4130	4130	0
518	20230612	110700	35335105	4130	4130	4130	4130	0
519	20230612	110600	35335105	4130	4130	4130	4130	0
520	20230612	110500	35335105	4130	4130	4130	4130	150
521	20230612	110400	34715605	4130	4130	4130	4130	0
522	20230612	110300	34715605	4130	4130	4130	4130	0
523	20230612	110200	34715605	4130	4130	4130	4130	0
524	20230612	110100	34715605	4130	4130	4130	4130	226
525	20230612	110000	33782225	4150	4150	4150	4150	0
526	20230612	105900	33782225	4150	4150	4150	4150	0
527	20230612	105800	33782225	4150	4150	4150	4150	0
528	20230612	105700	33782225	4150	4150	4150	4150	1
529	20230612	105600	33778075	4135	4135	4135	4135	0
530	20230612	105500	33778075	4135	4135	4135	4135	0
531	20230612	105400	33778075	4135	4135	4135	4135	0
532	20230612	105300	33778075	4135	4135	4135	4135	0
533	20230612	105200	33778075	4135	4135	4135	4135	0
534	20230612	105100	33778075	4135	4135	4135	4135	21
535	20230612	105000	33691240	4135	4135	4135	4135	0
536	20230612	104900	33691240	4135	4135	4135	4135	0
537	20230612	104800	33691240	4135	4135	4135	4135	0
538	20230612	104700	33691240	4135	4135	4135	4135	1
539	20230612	104600	33687105	4120	4120	4120	4120	0
540	20230612	104500	33687105	4120	4120	4120	4120	0
541	20230612	104400	33687105	4120	4120	4120	4120	0
542	20230612	104300	33687105	4120	4120	4120	4120	0
543	20230612	104200	33687105	4120	4120	4120	4120	0
544	20230612	104100	33687105	4120	4120	4120	4120	350
545	20230612	104000	32245105	4120	4120	4120	4120	0
546	20230612	103900	32245105	4120	4120	4120	4120	0
547	20230612	103800	32245105	4120	4120	4120	4120	0
548	20230612	103700	32245105	4120	4120	4120	4120	28
549	20230612	103600	32129745	4120	4120	4120	4120	235
550	20230612	103500	31161545	4120	4120	4120	4120	0
551	20230612	103400	31161545	4120	4120	4120	4120	58
552	20230612	103300	30922585	4115	4135	4135	4115	2655
553	20230612	103200	19981150	4140	4140	4140	4140	0
554	20230612	103100	19981150	4140	4140	4140	4140	2
555	20230612	103000	19972870	4140	4140	4140	4140	0
556	20230612	102900	19972870	4140	4140	4140	4140	9
557	20230612	102800	19935610	4140	4140	4140	4140	0
558	20230612	102700	19935610	4140	4140	4140	4140	0
559	20230612	102600	19935610	4140	4140	4140	4140	0
560	20230612	102500	19935610	4140	4140	4140	4140	18
561	20230612	102400	19861090	4135	4135	4135	4135	0
562	20230612	102300	19861090	4135	4135	4135	4135	0
563	20230612	102200	19861090	4135	4135	4135	4135	55
564	20230612	102100	19633665	4150	4150	4150	4150	0
565	20230612	102000	19633665	4150	4150	4150	4150	0
566	20230612	101900	19633665	4150	4150	4150	4150	1
567	20230612	101800	19629515	4150	4150	4150	4150	0
568	20230612	101700	19629515	4150	4150	4150	4150	0
569	20230612	101600	19629515	4150	4150	4150	4150	0
570	20230612	101500	19629515	4150	4150	4150	4150	0
571	20230612	101400	19629515	4150	4150	4150	4150	0
572	20230612	101300	19629515	4150	4150	4150	4150	0
573	20230612	101200	19629515	4150	4150	4150	4150	0
574	20230612	101100	19629515	4150	4150	4150	4150	0
575	20230612	101000	19629515	4150	4150	4150	4150	1
576	20230612	100900	19625365	4135	4135	4135	4135	0
577	20230612	100800	19625365	4135	4135	4135	4135	45
578	20230612	100700	19439290	4135	4135	4135	4135	0
579	20230612	100600	19439290	4135	4135	4135	4135	0
580	20230612	100500	19439290	4135	4135	4135	4135	7
581	20230612	100400	19410345	4135	4135	4135	4135	3
582	20230612	100300	19397940	4135	4135	4135	4135	314
583	20230612	100200	18099550	4140	4140	4140	4140	0
584	20230612	100100	18099550	4140	4140	4140	4140	66
585	20230612	100000	17826310	4145	4145	4145	4145	0
586	20230612	095900	17826310	4145	4150	4150	4145	26
587	20230612	095800	17718495	4150	4150	4150	4150	4
588	20230612	095700	17701895	4155	4155	4155	4155	0
589	20230612	095600	17701895	4155	4155	4155	4155	0
590	20230612	095500	17701895	4155	4155	4155	4155	0
591	20230612	095400	17701895	4155	4155	4155	4155	1
592	20230612	095300	17697740	4155	4155	4155	4155	2
593	20230612	095200	17689430	4145	4145	4145	4145	0
594	20230612	095100	17689430	4145	4145	4145	4145	0
595	20230612	095000	17689430	4145	4145	4145	4145	1
596	20230612	094900	17685285	4155	4155	4155	4155	0
597	20230612	094800	17685285	4155	4155	4155	4155	15
598	20230612	094700	17622960	4165	4165	4165	4165	0
599	20230612	094600	17622960	4165	4165	4165	4165	50
600	20230612	094500	17414710	4165	4165	4165	4165	0
601	20230612	094400	17414710	4165	4165	4165	4165	0
602	20230612	094300	17414710	4165	4165	4165	4165	0
603	20230612	094200	17414710	4165	4165	4165	4165	0
604	20230612	094100	17414710	4165	4165	4165	4165	0
605	20230612	094000	17414710	4165	4165	4165	4165	0
606	20230612	093900	17414710	4165	4145	4165	4145	920
607	20230612	093800	13590080	4145	4145	4145	4145	0
608	20230612	093700	13590080	4145	4145	4145	4145	0
609	20230612	093600	13590080	4145	4145	4145	4145	0
610	20230612	093500	13590080	4145	4145	4145	4145	0
611	20230612	093400	13590080	4145	4145	4145	4145	0
612	20230612	093300	13590080	4145	4145	4145	4145	1
613	20230612	093200	13585935	4135	4135	4135	4135	4
614	20230612	093100	13569395	4135	4135	4135	4135	0
615	20230612	093000	13569395	4135	4145	4145	4135	456
616	20230612	092900	11682000	4145	4145	4145	4145	0
617	20230612	092800	11682000	4145	4145	4145	4145	135
618	20230612	092700	11122425	4145	4145	4145	4145	0
619	20230612	092600	11122425	4145	4145	4145	4145	0
620	20230612	092500	11122425	4145	4145	4145	4145	93
621	20230612	092400	10736940	4145	4155	4155	4145	182
622	20230612	092300	9982500	4155	4155	4155	4155	0
623	20230612	092200	9982500	4155	4155	4155	4155	5
624	20230612	092100	9961725	4155	4155	4155	4155	692
625	20230612	092000	7086465	4155	4155	4155	4155	308
626	20230612	091900	5806725	4150	4150	4150	4150	35
627	20230612	091800	5661475	4145	4145	4145	4145	0
628	20230612	091700	5661475	4145	4145	4145	4145	0
629	20230612	091600	5661475	4145	4145	4145	4145	0
630	20230612	091500	5661475	4145	4145	4145	4145	0
631	20230612	091400	5661475	4145	4145	4145	4145	0
632	20230612	091300	5661475	4145	4145	4145	4145	203
633	20230612	091200	4820040	4145	4145	4145	4145	16
634	20230612	091100	4753720	4145	4145	4145	4145	1
635	20230612	091000	4749575	4145	4145	4145	4145	209
636	20230612	090900	3883270	4145	4145	4145	4145	200
637	20230612	090800	3054270	4145	4145	4145	4145	0
638	20230612	090700	3054270	4145	4145	4145	4145	1
639	20230612	090600	3050125	4145	4145	4145	4145	0
640	20230612	090500	3050125	4145	4145	4145	4145	9
641	20230612	090400	3012820	4145	4145	4145	4145	181
642	20230612	090300	2262575	4145	4145	4145	4145	0
643	20230612	090200	2262575	4145	4145	4145	4145	1
644	20230612	090100	2258430	4145	4150	4150	4145	323
645	20230612	090000	918210	4150	4155	4155	4150	221