KissMeData/037760/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191400	190277374	1604	1604	1604	1604	1220
3	20230615	191300	190277374	1604	1604	1604	1604	0
4	20230615	191200	190277374	1604	1604	1604	1604	0
5	20230615	191100	190277374	1604	1604	1604	1604	0
6	20230615	191000	190277374	1604	1604	1604	1604	0
7	20230615	190900	190277374	1604	1604	1604	1604	0
8	20230615	190800	190277374	1604	1604	1604	1604	0
9	20230615	190700	190277374	1604	1604	1604	1604	0
10	20230615	190600	190277374	1604	1604	1604	1604	0
11	20230615	190500	190277374	1604	1604	1604	1604	0
12	20230615	190400	190277374	1604	1604	1604	1604	0
13	20230615	190300	190277374	1604	1604	1604	1604	0
14	20230615	190200	190277374	1604	1604	1604	1604	0
15	20230615	190100	190277374	1604	1604	1604	1604	0
16	20230615	190000	190277374	1604	1604	1604	1604	0
17	20230615	185900	190277374	1604	1604	1604	1604	0
18	20230615	185800	190277374	1604	1604	1604	1604	0
19	20230615	185700	190277374	1604	1604	1604	1604	0
20	20230615	185600	190277374	1604	1604	1604	1604	0
21	20230615	185500	190277374	1604	1604	1604	1604	0
22	20230615	185400	190277374	1604	1604	1604	1604	0
23	20230615	185300	190277374	1604	1604	1604	1604	0
24	20230615	185200	190277374	1604	1604	1604	1604	0
25	20230615	185100	190277374	1604	1604	1604	1604	0
26	20230615	185000	190277374	1604	1604	1604	1604	0
27	20230615	184900	190277374	1604	1604	1604	1604	0
28	20230615	184800	190277374	1604	1604	1604	1604	0
29	20230615	184700	190277374	1604	1604	1604	1604	0
30	20230615	184600	190277374	1604	1604	1604	1604	0
31	20230615	184500	190277374	1604	1604	1604	1604	0
32	20230615	184400	190277374	1604	1604	1604	1604	1220
33	20230615	184300	190277374	1604	1604	1604	1604	0
34	20230615	184200	190277374	1604	1604	1604	1604	0
35	20230615	184100	190277374	1604	1604	1604	1604	0
36	20230615	184000	190277374	1604	1604	1604	1604	0
37	20230615	183900	190277374	1604	1604	1604	1604	0
38	20230615	183800	190277374	1604	1604	1604	1604	0
39	20230615	183700	190277374	1604	1604	1604	1604	0
40	20230615	183600	190277374	1604	1604	1604	1604	0
41	20230615	183500	190277374	1604	1604	1604	1604	0
42	20230615	183400	190277374	1604	1604	1604	1604	0
43	20230615	183300	190277374	1604	1604	1604	1604	0
44	20230615	183200	190277374	1604	1604	1604	1604	0
45	20230615	183100	190277374	1604	1604	1604	1604	0
46	20230615	183000	190277374	1604	1604	1604	1604	0
47	20230615	182900	190277374	1604	1604	1604	1604	0
48	20230615	182800	190277374	1604	1604	1604	1604	0
49	20230615	182700	190277374	1604	1604	1604	1604	0
50	20230615	182600	190277374	1604	1604	1604	1604	0
51	20230615	182500	190277374	1604	1604	1604	1604	0
52	20230615	182400	190277374	1604	1604	1604	1604	0
53	20230615	182300	190277374	1604	1604	1604	1604	0
54	20230615	182200	190277374	1604	1604	1604	1604	0
55	20230615	182100	190277374	1604	1604	1604	1604	0
56	20230615	182000	190277374	1604	1604	1604	1604	0
57	20230615	181900	190277374	1604	1604	1604	1604	0
58	20230615	181800	190277374	1604	1604	1604	1604	0
59	20230615	181700	190277374	1604	1604	1604	1604	0
60	20230615	181600	190277374	1604	1604	1604	1604	0
61	20230615	181500	190277374	1604	1604	1604	1604	0
62	20230615	181400	190277374	1604	1604	1604	1604	1220
63	20230615	181300	190277374	1604	1604	1604	1604	0
64	20230615	181200	190277374	1604	1604	1604	1604	0
65	20230615	181100	190277374	1604	1604	1604	1604	0
66	20230615	181000	190277374	1604	1604	1604	1604	0
67	20230615	180900	190277374	1604	1604	1604	1604	0
68	20230615	180800	190277374	1604	1604	1604	1604	0
69	20230615	180700	190277374	1604	1604	1604	1604	0
70	20230615	180600	190277374	1604	1604	1604	1604	0
71	20230615	180500	190277374	1604	1604	1604	1604	0
72	20230615	180400	190277374	1604	1604	1604	1604	0
73	20230615	180300	190277374	1604	1604	1604	1604	0
74	20230615	180200	190277374	1604	1604	1604	1604	0
75	20230615	180100	190277374	1604	1604	1604	1604	0
76	20230615	180000	190277374	1604	1604	1604	1604	0
77	20230615	175900	190277374	1604	1604	1604	1604	0
78	20230615	175800	190277374	1604	1604	1604	1604	0
79	20230615	175700	190277374	1604	1604	1604	1604	0
80	20230615	175600	190277374	1604	1604	1604	1604	0
81	20230615	175500	190277374	1604	1604	1604	1604	0
82	20230615	175400	190277374	1604	1604	1604	1604	0
83	20230615	175300	190277374	1604	1604	1604	1604	0
84	20230615	175200	190277374	1604	1604	1604	1604	0
85	20230615	175100	190277374	1604	1604	1604	1604	0
86	20230615	175000	190277374	1604	1604	1604	1604	0
87	20230615	174900	190277374	1604	1604	1604	1604	0
88	20230615	174800	190277374	1604	1604	1604	1604	0
89	20230615	174700	190277374	1604	1604	1604	1604	0
90	20230615	174600	190277374	1604	1604	1604	1604	0
91	20230615	174500	190277374	1604	1604	1604	1604	0
92	20230615	174400	190277374	1604	1604	1604	1604	1220
93	20230615	174300	190277374	1604	1604	1604	1604	0
94	20230615	174200	190277374	1604	1604	1604	1604	0
95	20230615	174100	190277374	1604	1604	1604	1604	0
96	20230615	174000	190277374	1604	1604	1604	1604	0
97	20230615	173900	190277374	1604	1604	1604	1604	0
98	20230615	173800	190277374	1604	1604	1604	1604	0
99	20230615	173700	190277374	1604	1604	1604	1604	0
100	20230615	173600	190277374	1604	1604	1604	1604	0
101	20230615	173500	190277374	1604	1604	1604	1604	0
102	20230615	173400	190277374	1604	1604	1604	1604	0
103	20230615	173300	190277374	1604	1604	1604	1604	0
104	20230615	173200	190277374	1604	1604	1604	1604	0
105	20230615	173100	190277374	1604	1604	1604	1604	0
106	20230615	173000	190277374	1604	1604	1604	1604	0
107	20230615	172900	190277374	1604	1604	1604	1604	0
108	20230615	172800	190277374	1604	1604	1604	1604	0
109	20230615	172700	190277374	1604	1604	1604	1604	0
110	20230615	172600	190277374	1604	1604	1604	1604	0
111	20230615	172500	190277374	1604	1604	1604	1604	0
112	20230615	172400	190277374	1604	1604	1604	1604	0
113	20230615	172300	190277374	1604	1604	1604	1604	0
114	20230615	172200	190277374	1604	1604	1604	1604	0
115	20230615	172100	190277374	1604	1604	1604	1604	0
116	20230615	172000	190277374	1604	1604	1604	1604	0
117	20230615	171900	190277374	1604	1604	1604	1604	0
118	20230615	171800	190277374	1604	1604	1604	1604	0
119	20230615	171700	190277374	1604	1604	1604	1604	0
120	20230615	171600	190277374	1604	1604	1604	1604	0
121	20230615	171500	190277374	1604	1604	1604	1604	0
122	20230615	171400	190277374	1604	1604	1604	1604	1220
123	20230615	171300	190277374	1604	1604	1604	1604	0
124	20230615	171200	190277374	1604	1604	1604	1604	0
125	20230615	171100	190277374	1604	1604	1604	1604	0
126	20230615	171000	190277374	1604	1604	1604	1604	0
127	20230615	170900	190277374	1604	1604	1604	1604	0
128	20230615	170800	190277374	1604	1604	1604	1604	0
129	20230615	170700	190277374	1604	1604	1604	1604	0
130	20230615	170600	190277374	1604	1604	1604	1604	0
131	20230615	170500	190277374	1604	1604	1604	1604	0
132	20230615	170400	190277374	1604	1604	1604	1604	0
133	20230615	170300	190277374	1604	1604	1604	1604	0
134	20230615	170200	190277374	1604	1604	1604	1604	0
135	20230615	170100	190277374	1604	1604	1604	1604	0
136	20230615	170000	190277374	1604	1604	1604	1604	0
137	20230615	165900	190277374	1604	1604	1604	1604	0
138	20230615	165800	190277374	1604	1604	1604	1604	0
139	20230615	165700	190277374	1604	1604	1604	1604	0
140	20230615	165600	190277374	1604	1604	1604	1604	0
141	20230615	165500	190277374	1604	1604	1604	1604	0
142	20230615	165400	190277374	1604	1604	1604	1604	0
143	20230615	165300	190277374	1604	1604	1604	1604	0
144	20230615	165200	190277374	1604	1604	1604	1604	0
145	20230615	165100	190277374	1604	1604	1604	1604	0
146	20230615	165000	190277374	1604	1604	1604	1604	0
147	20230615	164900	190277374	1604	1604	1604	1604	0
148	20230615	164800	190277374	1604	1604	1604	1604	0
149	20230615	164700	190277374	1604	1604	1604	1604	0
150	20230615	164600	190277374	1604	1604	1604	1604	0
151	20230615	164500	190277374	1604	1604	1604	1604	0
152	20230615	164400	190277374	1604	1604	1604	1604	1220
153	20230615	164300	190277374	1604	1604	1604	1604	0
154	20230615	164200	190277374	1604	1604	1604	1604	0
155	20230615	164100	190277374	1604	1604	1604	1604	0
156	20230615	164000	190277374	1604	1604	1604	1604	0
157	20230615	163900	190277374	1604	1604	1604	1604	0
158	20230615	163800	190277374	1604	1604	1604	1604	0
159	20230615	163700	190277374	1604	1604	1604	1604	0
160	20230615	163600	190277374	1604	1604	1604	1604	0
161	20230615	163500	190277374	1604	1604	1604	1604	0
162	20230615	163400	190277374	1604	1604	1604	1604	0
163	20230615	163300	190277374	1604	1604	1604	1604	0
164	20230615	163200	190277374	1604	1604	1604	1604	0
165	20230615	163100	190277374	1604	1604	1604	1604	0
166	20230615	163000	190277374	1604	1604	1604	1604	0
167	20230615	162900	190277374	1604	1604	1604	1604	0
168	20230615	162800	190277374	1604	1604	1604	1604	0
169	20230615	162700	190277374	1604	1604	1604	1604	0
170	20230615	162600	190277374	1604	1604	1604	1604	0
171	20230615	162500	190277374	1604	1604	1604	1604	0
172	20230615	162400	190277374	1604	1604	1604	1604	0
173	20230615	162300	190277374	1604	1604	1604	1604	0
174	20230615	162200	190277374	1604	1604	1604	1604	0
175	20230615	162100	190277374	1604	1604	1604	1604	0
176	20230615	162000	190277374	1604	1604	1604	1604	0
177	20230615	161900	190277374	1604	1604	1604	1604	0
178	20230615	161800	190277374	1604	1604	1604	1604	0
179	20230615	161700	190277374	1604	1604	1604	1604	0
180	20230615	161600	190277374	1604	1604	1604	1604	0
181	20230615	161500	190277374	1604	1604	1604	1604	0
182	20230615	161400	190277374	1604	1604	1604	1604	1220
183	20230615	161300	190277374	1604	1604	1604	1604	0
184	20230615	161200	190277374	1604	1604	1604	1604	0
185	20230615	161100	190277374	1604	1604	1604	1604	0
186	20230615	161000	190277374	1604	1604	1604	1604	0
187	20230615	160900	190277374	1604	1604	1604	1604	0
188	20230615	160800	190277374	1604	1604	1604	1604	0
189	20230615	160700	190277374	1604	1604	1604	1604	0
190	20230615	160600	190277374	1604	1604	1604	1604	0
191	20230615	160500	190277374	1604	1604	1604	1604	0
192	20230615	160400	190277374	1604	1604	1604	1604	0
193	20230615	160300	190277374	1604	1604	1604	1604	0
194	20230615	160200	190277374	1604	1604	1604	1604	0
195	20230615	160100	190277374	1604	1604	1604	1604	0
196	20230615	160000	190277374	1604	1604	1604	1604	0
197	20230615	155900	190277374	1604	1604	1604	1604	0
198	20230615	155800	190277374	1604	1604	1604	1604	0
199	20230615	155700	190277374	1604	1604	1604	1604	0
200	20230615	155600	190277374	1604	1604	1604	1604	0
201	20230615	155500	190277374	1604	1604	1604	1604	0
202	20230615	155400	190277374	1604	1604	1604	1604	0
203	20230615	155300	190277374	1604	1604	1604	1604	0
204	20230615	155200	190277374	1604	1604	1604	1604	0
205	20230615	155100	190277374	1604	1604	1604	1604	0
206	20230615	155000	190277374	1604	1604	1604	1604	0
207	20230615	154900	190277374	1604	1604	1604	1604	0
208	20230615	154800	190277374	1604	1604	1604	1604	0
209	20230615	154700	190277374	1604	1604	1604	1604	0
210	20230615	154600	190277374	1604	1604	1604	1604	0
211	20230615	154500	190277374	1604	1604	1604	1604	0
212	20230615	154400	190277374	1604	1604	1604	1604	1220
213	20230615	154300	190277374	1604	1604	1604	1604	0
214	20230615	154200	190277374	1604	1604	1604	1604	0
215	20230615	154100	190277374	1604	1604	1604	1604	0
216	20230615	154000	190277374	1604	1604	1604	1604	0
217	20230615	153900	190277374	1604	1604	1604	1604	0
218	20230615	153800	190277374	1604	1604	1604	1604	0
219	20230615	153700	190277374	1604	1604	1604	1604	0
220	20230615	153600	190277374	1604	1604	1604	1604	0
221	20230615	153500	190277374	1604	1604	1604	1604	0
222	20230615	153400	190277374	1604	1604	1604	1604	0
223	20230615	153300	190277374	1604	1604	1604	1604	0
224	20230615	153200	190277374	1604	1604	1604	1604	0
225	20230615	153100	190277374	1604	1604	1604	1604	0
226	20230615	153000	190277374	1604	1604	1604	1604	1220
227	20230615	152900	188320494	1604	1604	1604	1604	0
228	20230615	152800	188320494	1604	1604	1604	1604	0
229	20230615	152700	188320494	1604	1604	1604	1604	0
230	20230615	152600	188320494	1604	1604	1604	1604	0
231	20230615	152500	188320494	1604	1604	1604	1604	0
232	20230615	152400	188320494	1604	1604	1604	1604	0
233	20230615	152300	188320494	1604	1604	1604	1604	0
234	20230615	152200	188320494	1604	1604	1604	1604	0
235	20230615	152100	188320494	1604	1604	1604	1604	0
236	20230615	152000	188320494	1604	1604	1604	1604	0
237	20230615	151900	188320494	1604	1604	1604	1604	205
238	20230615	151800	187991674	1604	1604	1604	1604	200
239	20230615	151700	187670874	1604	1604	1604	1604	5
240	20230615	151600	187662854	1604	1604	1604	1604	50
241	20230615	151500	187582654	1605	1605	1605	1605	0
242	20230615	151400	187582654	1605	1600	1605	1600	199
243	20230615	151300	187264216	1598	1598	1598	1598	0
244	20230615	151200	187264216	1598	1598	1598	1598	0
245	20230615	151100	187264216	1598	1598	1598	1598	52
246	20230615	151000	187181120	1600	1600	1600	1600	1
247	20230615	150900	187179520	1599	1599	1599	1599	50
248	20230615	150800	187099570	1598	1599	1599	1598	190
249	20230615	150700	186795771	1599	1598	1599	1598	565
250	20230615	150600	185892900	1599	1598	1599	1598	425
251	20230615	150500	185213749	1598	1598	1599	1598	628
252	20230615	150400	184210021	1598	1600	1600	1598	1219
253	20230615	150300	182260869	1606	1601	1606	1601	760
254	20230615	150200	181044085	1600	1600	1600	1600	0
255	20230615	150100	181044085	1600	1600	1600	1600	0
256	20230615	150000	181044085	1600	1600	1600	1600	0
257	20230615	145900	181044085	1600	1600	1600	1600	1
258	20230615	145800	181042485	1600	1600	1600	1600	0
259	20230615	145700	181042485	1600	1600	1600	1600	11
260	20230615	145600	181024885	1601	1601	1601	1601	0
261	20230615	145500	181024885	1601	1601	1601	1601	0
262	20230615	145400	181024885	1601	1601	1601	1601	505
263	20230615	145300	180216380	1598	1601	1601	1598	318
264	20230615	145200	179708209	1600	1600	1600	1600	0
265	20230615	145100	179708209	1600	1600	1600	1600	0
266	20230615	145000	179708209	1600	1600	1600	1600	1000
267	20230615	144900	178108209	1600	1598	1600	1598	1040
268	20230615	144800	176444287	1598	1598	1598	1598	1
269	20230615	144700	176442689	1597	1600	1600	1597	1789
270	20230615	144600	173581963	1605	1605	1605	1605	0
271	20230615	144500	173581963	1605	1605	1605	1605	0
272	20230615	144400	173581963	1605	1605	1605	1605	0
273	20230615	144300	173581963	1605	1605	1605	1605	0
274	20230615	144200	173581963	1605	1605	1605	1605	1
275	20230615	144100	173580358	1597	1602	1602	1597	5307
276	20230615	144000	165085341	1605	1605	1605	1605	41
277	20230615	143900	165019536	1605	1605	1605	1605	100
278	20230615	143800	164859036	1605	1605	1605	1605	38
279	20230615	143700	164798046	1605	1605	1605	1605	0
280	20230615	143600	164798046	1605	1605	1605	1605	2
281	20230615	143500	164794836	1605	1605	1605	1605	0
282	20230615	143400	164794836	1605	1605	1605	1605	1
283	20230615	143300	164793231	1596	1596	1596	1596	0
284	20230615	143200	164793231	1596	1599	1600	1595	6766
285	20230615	143100	153992353	1599	1596	1599	1596	3733
286	20230615	143000	148024675	1595	1603	1603	1595	9106
287	20230615	142900	133455324	1610	1606	1610	1606	500
288	20230615	142800	132651211	1606	1606	1606	1606	292
289	20230615	142700	132182259	1606	1602	1606	1601	7
290	20230615	142600	132171046	1603	1603	1603	1603	1
291	20230615	142500	132169443	1600	1604	1605	1600	10062
292	20230615	142400	116068980	1605	1605	1605	1605	0
293	20230615	142300	116068980	1605	1598	1605	1598	2142
294	20230615	142200	112644622	1597	1606	1606	1597	6648
295	20230615	142100	102012455	1599	1603	1606	1599	6759
296	20230615	142000	91192662	1606	1610	1610	1606	4047
297	20230615	141900	84690348	1611	1615	1615	1611	4100
298	20230615	141800	78073148	1615	1605	1615	1605	10745
299	20230615	141700	60802608	1603	1609	1610	1603	2940
300	20230615	141600	56082877	1609	1620	1620	1606	4107
301	20230615	141500	49456881	1620	1620	1620	1620	332
302	20230615	141400	48919041	1631	1620	1631	1620	546
303	20230615	141300	48034510	1631	1625	1631	1620	4435
304	20230615	141200	40842907	1631	1631	1631	1631	0
305	20230615	141100	40842907	1631	1628	1631	1625	1672
306	20230615	141000	38125088	1632	1632	1632	1632	0
307	20230615	140900	38125088	1632	1632	1632	1632	0
308	20230615	140800	38125088	1632	1632	1632	1632	1
309	20230615	140700	38123456	1627	1627	1627	1627	0
310	20230615	140600	38123456	1627	1627	1627	1627	0
311	20230615	140500	38123456	1627	1631	1631	1627	1464
312	20230615	140400	35736124	1631	1631	1631	1631	0
313	20230615	140300	35736124	1631	1631	1631	1631	40
314	20230615	140200	35670884	1632	1632	1632	1632	0
315	20230615	140100	35670884	1632	1632	1632	1632	0
316	20230615	140000	35670884	1632	1632	1632	1632	0
317	20230615	135900	35670884	1632	1632	1632	1632	0
318	20230615	135800	35670884	1632	1632	1632	1632	0
319	20230615	135700	35670884	1632	1632	1632	1632	0
320	20230615	135600	35670884	1632	1632	1632	1632	0
321	20230615	135500	35670884	1632	1632	1632	1632	0
322	20230615	135400	35670884	1632	1632	1632	1632	0
323	20230615	135300	35670884	1632	1632	1632	1632	0
324	20230615	135200	35670884	1632	1632	1632	1632	0
325	20230615	135100	35670884	1632	1633	1633	1632	101
326	20230615	135000	35506051	1631	1631	1631	1631	3609
327	20230615	134900	29619772	1632	1632	1632	1632	0
328	20230615	134800	29619772	1632	1632	1632	1632	0
329	20230615	134700	29619772	1632	1632	1632	1632	0
330	20230615	134600	29619772	1632	1632	1632	1632	0
331	20230615	134500	29619772	1632	1632	1632	1632	0
332	20230615	134400	29619772	1632	1632	1632	1632	0
333	20230615	134300	29619772	1632	1632	1632	1632	0
334	20230615	134200	29619772	1632	1632	1632	1632	0
335	20230615	134100	29619772	1632	1632	1632	1632	0
336	20230615	134000	29619772	1632	1632	1632	1632	0
337	20230615	133900	29619772	1632	1632	1632	1632	0
338	20230615	133800	29619772	1632	1632	1632	1632	0
339	20230615	133700	29619772	1632	1632	1632	1632	0
340	20230615	133600	29619772	1632	1632	1632	1632	0
341	20230615	133500	29619772	1632	1632	1632	1632	0
342	20230615	133400	29619772	1632	1632	1632	1632	0
343	20230615	133300	29619772	1632	1632	1632	1632	0
344	20230615	133200	29619772	1632	1632	1632	1632	0
345	20230615	133100	29619772	1632	1632	1632	1632	0
346	20230615	133000	29619772	1632	1632	1632	1632	0
347	20230615	132900	29619772	1632	1632	1632	1632	0
348	20230615	132800	29619772	1632	1632	1632	1632	0
349	20230615	132700	29619772	1632	1632	1632	1632	0
350	20230615	132600	29619772	1632	1632	1632	1632	0
351	20230615	132500	29619772	1632	1632	1632	1632	0
352	20230615	132400	29619772	1632	1632	1632	1632	0
353	20230615	132300	29619772	1632	1632	1632	1632	0
354	20230615	132200	29619772	1632	1632	1632	1632	7
355	20230615	132100	29608348	1632	1632	1632	1632	0
356	20230615	132000	29608348	1632	1632	1632	1632	0
357	20230615	131900	29608348	1632	1632	1632	1632	0
358	20230615	131800	29608348	1632	1632	1632	1632	0
359	20230615	131700	29608348	1632	1632	1632	1632	0
360	20230615	131600	29608348	1632	1632	1632	1632	0
361	20230615	131500	29608348	1632	1632	1632	1632	0
362	20230615	131400	29608348	1632	1632	1632	1632	0
363	20230615	131300	29608348	1632	1632	1632	1632	0
364	20230615	131200	29608348	1632	1632	1632	1632	0
365	20230615	131100	29608348	1632	1632	1632	1632	0
366	20230615	131000	29608348	1632	1632	1632	1632	0
367	20230615	130900	29608348	1632	1632	1632	1632	0
368	20230615	130800	29608348	1632	1632	1632	1632	0
369	20230615	130700	29608348	1632	1632	1632	1632	0
370	20230615	130600	29608348	1632	1632	1632	1632	0
371	20230615	130500	29608348	1632	1632	1632	1632	0
372	20230615	130400	29608348	1632	1632	1632	1632	0
373	20230615	130300	29608348	1632	1632	1632	1632	0
374	20230615	130200	29608348	1632	1632	1632	1632	0
375	20230615	130100	29608348	1632	1632	1632	1632	0
376	20230615	130000	29608348	1632	1632	1632	1632	0
377	20230615	125900	29608348	1632	1632	1632	1632	0
378	20230615	125800	29608348	1632	1632	1632	1632	0
379	20230615	125700	29608348	1632	1632	1632	1632	0
380	20230615	125600	29608348	1632	1632	1632	1632	0
381	20230615	125500	29608348	1632	1632	1632	1632	0
382	20230615	125400	29608348	1632	1632	1632	1632	0
383	20230615	125300	29608348	1632	1632	1632	1632	0
384	20230615	125200	29608348	1632	1632	1632	1632	0
385	20230615	125100	29608348	1632	1632	1632	1632	0
386	20230615	125000	29608348	1632	1632	1632	1632	0
387	20230615	124900	29608348	1632	1632	1632	1632	0
388	20230615	124800	29608348	1632	1632	1632	1632	0
389	20230615	124700	29608348	1632	1632	1632	1632	0
390	20230615	124600	29608348	1632	1632	1632	1632	0
391	20230615	124500	29608348	1632	1632	1632	1632	0
392	20230615	124400	29608348	1632	1632	1632	1632	0
393	20230615	124300	29608348	1632	1632	1632	1632	0
394	20230615	124200	29608348	1632	1632	1632	1632	0
395	20230615	124100	29608348	1632	1632	1632	1632	0
396	20230615	124000	29608348	1632	1632	1632	1632	130
397	20230615	123900	29396188	1633	1632	1633	1632	19
398	20230615	123800	29365179	1632	1632	1632	1632	200
399	20230615	123700	29038779	1632	1632	1632	1632	0
400	20230615	123600	29038779	1632	1632	1632	1632	0
401	20230615	123500	29038779	1632	1632	1632	1632	447
402	20230615	123400	28309275	1632	1632	1632	1632	0
403	20230615	123300	28309275	1632	1632	1632	1632	0
404	20230615	123200	28309275	1632	1632	1632	1632	0
405	20230615	123100	28309275	1632	1632	1632	1632	0
406	20230615	123000	28309275	1632	1632	1632	1632	0
407	20230615	122900	28309275	1632	1632	1632	1632	0
408	20230615	122800	28309275	1632	1632	1632	1632	0
409	20230615	122700	28309275	1632	1632	1632	1632	0
410	20230615	122600	28309275	1632	1632	1632	1632	0
411	20230615	122500	28309275	1632	1632	1632	1632	0
412	20230615	122400	28309275	1632	1632	1632	1632	0
413	20230615	122300	28309275	1632	1632	1632	1632	0
414	20230615	122200	28309275	1632	1632	1632	1632	0
415	20230615	122100	28309275	1632	1632	1632	1632	0
416	20230615	122000	28309275	1632	1632	1632	1632	0
417	20230615	121900	28309275	1632	1632	1632	1632	0
418	20230615	121800	28309275	1632	1632	1632	1632	0
419	20230615	121700	28309275	1632	1632	1632	1632	0
420	20230615	121600	28309275	1632	1632	1632	1632	0
421	20230615	121500	28309275	1632	1632	1632	1632	0
422	20230615	121400	28309275	1632	1632	1632	1632	0
423	20230615	121300	28309275	1632	1632	1632	1632	5
424	20230615	121200	28301115	1633	1633	1633	1633	0
425	20230615	121100	28301115	1633	1633	1633	1633	0
426	20230615	121000	28301115	1633	1633	1633	1633	0
427	20230615	120900	28301115	1633	1633	1633	1633	0
428	20230615	120800	28301115	1633	1633	1633	1633	70
429	20230615	120700	28186805	1633	1633	1633	1633	0
430	20230615	120600	28186805	1633	1633	1633	1633	0
431	20230615	120500	28186805	1633	1633	1633	1633	0
432	20230615	120400	28186805	1633	1633	1633	1633	0
433	20230615	120300	28186805	1633	1633	1633	1633	0
434	20230615	120200	28186805	1633	1633	1633	1633	0
435	20230615	120100	28186805	1633	1633	1633	1633	1
436	20230615	120000	28185172	1633	1633	1633	1633	0
437	20230615	115900	28185172	1633	1633	1633	1633	0
438	20230615	115800	28185172	1633	1633	1633	1633	0
439	20230615	115700	28185172	1633	1633	1633	1633	0
440	20230615	115600	28185172	1633	1633	1633	1633	0
441	20230615	115500	28185172	1633	1633	1633	1633	0
442	20230615	115400	28185172	1633	1633	1633	1633	0
443	20230615	115300	28185172	1633	1633	1633	1633	0
444	20230615	115200	28185172	1633	1633	1633	1633	0
445	20230615	115100	28185172	1633	1633	1633	1633	0
446	20230615	115000	28185172	1633	1633	1633	1633	0
447	20230615	114900	28185172	1633	1633	1633	1633	0
448	20230615	114800	28185172	1633	1633	1633	1633	0
449	20230615	114700	28185172	1633	1633	1633	1633	0
450	20230615	114600	28185172	1633	1633	1633	1633	1
451	20230615	114500	28183539	1625	1627	1627	1625	4713
452	20230615	114400	20521852	1626	1626	1626	1626	0
453	20230615	114300	20521852	1626	1626	1626	1626	0
454	20230615	114200	20521852	1626	1626	1626	1626	0
455	20230615	114100	20521852	1626	1626	1626	1626	0
456	20230615	114000	20521852	1626	1626	1626	1626	0
457	20230615	113900	20521852	1626	1626	1626	1626	0
458	20230615	113800	20521852	1626	1626	1626	1626	0
459	20230615	113700	20521852	1626	1626	1626	1626	0
460	20230615	113600	20521852	1626	1630	1630	1626	750
461	20230615	113500	19301414	1634	1634	1634	1634	0
462	20230615	113400	19301414	1634	1634	1634	1634	0
463	20230615	113300	19301414	1634	1634	1634	1634	0
464	20230615	113200	19301414	1634	1634	1634	1634	0
465	20230615	113100	19301414	1634	1634	1634	1634	0
466	20230615	113000	19301414	1634	1634	1634	1634	0
467	20230615	112900	19301414	1634	1634	1634	1634	0
468	20230615	112800	19301414	1634	1634	1634	1634	0
469	20230615	112700	19301414	1634	1634	1634	1634	0
470	20230615	112600	19301414	1634	1634	1634	1634	0
471	20230615	112500	19301414	1634	1634	1634	1634	0
472	20230615	112400	19301414	1634	1634	1634	1634	0
473	20230615	112300	19301414	1634	1634	1634	1634	0
474	20230615	112200	19301414	1634	1634	1634	1634	0
475	20230615	112100	19301414	1634	1634	1634	1634	0
476	20230615	112000	19301414	1634	1634	1634	1634	0
477	20230615	111900	19301414	1634	1634	1634	1634	0
478	20230615	111800	19301414	1634	1634	1634	1634	0
479	20230615	111700	19301414	1634	1634	1634	1634	0
480	20230615	111600	19301414	1634	1634	1634	1634	0
481	20230615	111500	19301414	1634	1634	1634	1634	1
482	20230615	111400	19299780	1637	1637	1637	1637	0
483	20230615	111300	19299780	1637	1637	1637	1637	0
484	20230615	111200	19299780	1637	1637	1637	1637	0
485	20230615	111100	19299780	1637	1637	1637	1637	0
486	20230615	111000	19299780	1637	1637	1637	1637	0
487	20230615	110900	19299780	1637	1637	1637	1637	0
488	20230615	110800	19299780	1637	1637	1637	1637	0
489	20230615	110700	19299780	1637	1637	1637	1637	0
490	20230615	110600	19299780	1637	1637	1637	1637	0
491	20230615	110500	19299780	1637	1637	1637	1637	0
492	20230615	110400	19299780	1637	1637	1637	1637	0
493	20230615	110300	19299780	1637	1637	1637	1637	0
494	20230615	110200	19299780	1637	1637	1637	1637	0
495	20230615	110100	19299780	1637	1637	1637	1637	0
496	20230615	110000	19299780	1637	1637	1637	1637	0
497	20230615	105900	19299780	1637	1637	1637	1637	0
498	20230615	105800	19299780	1637	1637	1637	1637	0
499	20230615	105700	19299780	1637	1637	1637	1637	0
500	20230615	105600	19299780	1637	1637	1637	1637	0
501	20230615	105500	19299780	1637	1637	1637	1637	0
502	20230615	105400	19299780	1637	1637	1637	1637	0
503	20230615	105300	19299780	1637	1637	1637	1637	0
504	20230615	105200	19299780	1637	1637	1637	1637	0
505	20230615	105100	19299780	1637	1637	1637	1637	0
506	20230615	105000	19299780	1637	1637	1637	1637	0
507	20230615	104900	19299780	1637	1637	1637	1637	0
508	20230615	104800	19299780	1637	1637	1637	1637	0
509	20230615	104700	19299780	1637	1637	1637	1637	0
510	20230615	104600	19299780	1637	1637	1637	1637	0
511	20230615	104500	19299780	1637	1637	1637	1637	0
512	20230615	104400	19299780	1637	1637	1637	1637	0
513	20230615	104300	19299780	1637	1637	1637	1637	0
514	20230615	104200	19299780	1637	1637	1637	1637	0
515	20230615	104100	19299780	1637	1637	1637	1637	0
516	20230615	104000	19299780	1637	1637	1637	1637	0
517	20230615	103900	19299780	1637	1637	1637	1637	0
518	20230615	103800	19299780	1637	1637	1637	1637	0
519	20230615	103700	19299780	1637	1637	1637	1637	0
520	20230615	103600	19299780	1637	1637	1637	1637	0
521	20230615	103500	19299780	1637	1637	1637	1637	0
522	20230615	103400	19299780	1637	1636	1637	1636	1000
523	20230615	103300	17663639	1637	1637	1637	1637	0
524	20230615	103200	17663639	1637	1637	1637	1637	0
525	20230615	103100	17663639	1637	1637	1637	1637	0
526	20230615	103000	17663639	1637	1637	1637	1637	0
527	20230615	102900	17663639	1637	1637	1637	1637	0
528	20230615	102800	17663639	1637	1637	1637	1637	0
529	20230615	102700	17663639	1637	1637	1637	1637	0
530	20230615	102600	17663639	1637	1637	1637	1637	0
531	20230615	102500	17663639	1637	1637	1637	1637	1
532	20230615	102400	17662002	1626	1628	1628	1626	5334
533	20230615	102300	8981901	1628	1628	1628	1628	0
534	20230615	102200	8981901	1628	1628	1628	1628	150
535	20230615	102100	8737701	1628	1628	1628	1628	0
536	20230615	102000	8737701	1628	1628	1628	1628	0
537	20230615	101900	8737701	1628	1628	1628	1628	520
538	20230615	101800	7891141	1628	1628	1628	1628	0
539	20230615	101700	7891141	1628	1630	1630	1628	175
540	20230615	101600	7606231	1634	1634	1634	1634	5
541	20230615	101500	7598061	1637	1637	1637	1637	5
542	20230615	101400	7589876	1639	1639	1639	1639	0
543	20230615	101300	7589876	1639	1639	1639	1639	0
544	20230615	101200	7589876	1639	1639	1639	1639	0
545	20230615	101100	7589876	1639	1639	1639	1639	0
546	20230615	101000	7589876	1639	1639	1639	1639	0
547	20230615	100900	7589876	1639	1639	1639	1639	0
548	20230615	100800	7589876	1639	1639	1639	1639	0
549	20230615	100700	7589876	1639	1639	1639	1639	0
550	20230615	100600	7589876	1639	1639	1639	1639	1
551	20230615	100500	7588237	1639	1639	1639	1639	0
552	20230615	100400	7588237	1639	1639	1639	1639	0
553	20230615	100300	7588237	1639	1639	1639	1639	0
554	20230615	100200	7588237	1639	1639	1639	1639	0
555	20230615	100100	7588237	1639	1639	1639	1639	0
556	20230615	100000	7588237	1639	1639	1639	1639	1
557	20230615	095900	7586598	1639	1639	1639	1639	0
558	20230615	095800	7586598	1639	1639	1639	1639	1
559	20230615	095700	7584959	1639	1639	1639	1639	0
560	20230615	095600	7584959	1639	1639	1639	1639	0
561	20230615	095500	7584959	1639	1639	1639	1639	0
562	20230615	095400	7584959	1639	1639	1639	1639	0
563	20230615	095300	7584959	1639	1639	1639	1639	0
564	20230615	095200	7584959	1639	1639	1639	1639	0
565	20230615	095100	7584959	1639	1639	1639	1639	0
566	20230615	095000	7584959	1639	1639	1639	1639	0
567	20230615	094900	7584959	1639	1639	1639	1639	0
568	20230615	094800	7584959	1639	1639	1639	1639	25
569	20230615	094700	7543984	1639	1639	1639	1639	18
570	20230615	094600	7514482	1639	1639	1639	1627	556
571	20230615	094500	6604999	1640	1640	1640	1640	150
572	20230615	094400	6358999	1640	1640	1640	1640	0
573	20230615	094300	6358999	1640	1640	1640	1640	0
574	20230615	094200	6358999	1640	1640	1640	1640	0
575	20230615	094100	6358999	1640	1640	1640	1640	0
576	20230615	094000	6358999	1640	1640	1640	1640	0
577	20230615	093900	6358999	1640	1640	1640	1640	5
578	20230615	093800	6350799	1640	1640	1640	1640	0
579	20230615	093700	6350799	1640	1639	1640	1639	37
580	20230615	093600	6290155	1639	1639	1639	1639	0
581	20230615	093500	6290155	1639	1640	1640	1639	36
582	20230615	093400	6231146	1640	1640	1640	1640	0
583	20230615	093300	6231146	1640	1640	1640	1640	0
584	20230615	093200	6231146	1640	1640	1640	1640	0
585	20230615	093100	6231146	1640	1640	1640	1640	0
586	20230615	093000	6231146	1640	1640	1640	1640	0
587	20230615	092900	6231146	1640	1640	1640	1640	300
588	20230615	092800	5739146	1640	1640	1640	1640	0
589	20230615	092700	5739146	1640	1640	1640	1640	0
590	20230615	092600	5739146	1640	1640	1640	1640	0
591	20230615	092500	5739146	1640	1640	1640	1640	0
592	20230615	092400	5739146	1640	1640	1640	1640	0
593	20230615	092300	5739146	1640	1640	1640	1640	0
594	20230615	092200	5739146	1640	1640	1640	1640	0
595	20230615	092100	5739146	1640	1640	1640	1640	1
596	20230615	092000	5737506	1639	1639	1639	1639	0
597	20230615	091900	5737506	1639	1639	1639	1639	0
598	20230615	091800	5737506	1639	1639	1639	1639	96
599	20230615	091700	5580162	1640	1640	1640	1640	0
600	20230615	091600	5580162	1640	1640	1640	1640	0
601	20230615	091500	5580162	1640	1640	1640	1640	0
602	20230615	091400	5580162	1640	1640	1640	1640	0
603	20230615	091300	5580162	1640	1640	1640	1640	0
604	20230615	091200	5580162	1640	1640	1640	1640	0
605	20230615	091100	5580162	1640	1640	1640	1640	0
606	20230615	091000	5580162	1640	1640	1640	1640	0
607	20230615	090900	5580162	1640	1640	1640	1640	0
608	20230615	090800	5580162	1640	1639	1640	1639	491
609	20230615	090700	4775382	1625	1638	1638	1625	2446
610	20230615	090600	785632	1639	1639	1639	1639	1
611	20230615	090500	783993	1638	1638	1638	1638	157
612	20230615	090400	526827	1638	1638	1638	1638	0
613	20230615	090300	526827	1638	1638	1638	1638	0
614	20230615	090200	526827	1638	1638	1638	1638	2
615	20230615	090100	523551	1631	1631	1631	1631	0
616	20230615	090000	523551	1631	1631	1631	1631	321