KissMeData/154040/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190200	20043400810	3090	3090	3090	3090	45
3	20230615	190100	20043400810	3090	3090	3090	3090	0
4	20230615	190000	20043400810	3090	3090	3090	3090	0
5	20230615	185900	20043400810	3090	3090	3090	3090	0
6	20230615	185800	20043400810	3090	3090	3090	3090	0
7	20230615	185700	20043400810	3090	3090	3090	3090	0
8	20230615	185600	20043400810	3090	3090	3090	3090	0
9	20230615	185500	20043400810	3090	3090	3090	3090	0
10	20230615	185400	20043400810	3090	3090	3090	3090	0
11	20230615	185300	20043400810	3090	3090	3090	3090	0
12	20230615	185200	20043400810	3090	3090	3090	3090	0
13	20230615	185100	20043400810	3090	3090	3090	3090	0
14	20230615	185000	20043400810	3090	3090	3090	3090	0
15	20230615	184900	20043400810	3090	3090	3090	3090	0
16	20230615	184800	20043400810	3090	3090	3090	3090	0
17	20230615	184700	20043400810	3090	3090	3090	3090	0
18	20230615	184600	20043400810	3090	3090	3090	3090	0
19	20230615	184500	20043400810	3090	3090	3090	3090	0
20	20230615	184400	20043400810	3090	3090	3090	3090	0
21	20230615	184300	20043400810	3090	3090	3090	3090	0
22	20230615	184200	20043400810	3090	3090	3090	3090	0
23	20230615	184100	20043400810	3090	3090	3090	3090	0
24	20230615	184000	20043400810	3090	3090	3090	3090	0
25	20230615	183900	20043400810	3090	3090	3090	3090	0
26	20230615	183800	20043400810	3090	3090	3090	3090	0
27	20230615	183700	20043400810	3090	3090	3090	3090	0
28	20230615	183600	20043400810	3090	3090	3090	3090	0
29	20230615	183500	20043400810	3090	3090	3090	3090	0
30	20230615	183400	20043400810	3090	3090	3090	3090	0
31	20230615	183300	20043400810	3090	3090	3090	3090	0
32	20230615	183200	20043400810	3090	3090	3090	3090	45
33	20230615	183100	20043400810	3090	3090	3090	3090	0
34	20230615	183000	20043400810	3090	3090	3090	3090	0
35	20230615	182900	20043400810	3090	3090	3090	3090	0
36	20230615	182800	20043400810	3090	3090	3090	3090	0
37	20230615	182700	20043400810	3090	3090	3090	3090	0
38	20230615	182600	20043400810	3090	3090	3090	3090	0
39	20230615	182500	20043400810	3090	3090	3090	3090	0
40	20230615	182400	20043400810	3090	3090	3090	3090	0
41	20230615	182300	20043400810	3090	3090	3090	3090	0
42	20230615	182200	20043400810	3090	3090	3090	3090	0
43	20230615	182100	20043400810	3090	3090	3090	3090	0
44	20230615	182000	20043400810	3090	3090	3090	3090	0
45	20230615	181900	20043400810	3090	3090	3090	3090	0
46	20230615	181800	20043400810	3090	3090	3090	3090	0
47	20230615	181700	20043400810	3090	3090	3090	3090	0
48	20230615	181600	20043400810	3090	3090	3090	3090	0
49	20230615	181500	20043400810	3090	3090	3090	3090	0
50	20230615	181400	20043400810	3090	3090	3090	3090	0
51	20230615	181300	20043400810	3090	3090	3090	3090	0
52	20230615	181200	20043400810	3090	3090	3090	3090	0
53	20230615	181100	20043400810	3090	3090	3090	3090	0
54	20230615	181000	20043400810	3090	3090	3090	3090	0
55	20230615	180900	20043400810	3090	3090	3090	3090	0
56	20230615	180800	20043400810	3090	3090	3090	3090	0
57	20230615	180700	20043400810	3090	3090	3090	3090	0
58	20230615	180600	20043400810	3090	3090	3090	3090	0
59	20230615	180500	20043400810	3090	3090	3090	3090	0
60	20230615	180400	20043400810	3090	3090	3090	3090	0
61	20230615	180300	20043400810	3090	3090	3090	3090	0
62	20230615	180200	20043400810	3090	3090	3090	3090	45
63	20230615	180100	20043400810	3090	3090	3090	3090	0
64	20230615	180000	20043400810	3090	3090	3090	3090	0
65	20230615	175900	20043400810	3090	3090	3090	3090	0
66	20230615	175800	20043400810	3090	3090	3090	3090	0
67	20230615	175700	20043400810	3090	3090	3090	3090	0
68	20230615	175600	20043400810	3090	3090	3090	3090	0
69	20230615	175500	20043400810	3090	3090	3090	3090	0
70	20230615	175400	20043400810	3090	3090	3090	3090	0
71	20230615	175300	20043400810	3090	3090	3090	3090	0
72	20230615	175200	20043400810	3090	3090	3090	3090	0
73	20230615	175100	20043400810	3090	3090	3090	3090	0
74	20230615	175000	20043400810	3090	3090	3090	3090	0
75	20230615	174900	20043400810	3090	3090	3090	3090	0
76	20230615	174800	20043400810	3090	3090	3090	3090	0
77	20230615	174700	20043400810	3090	3090	3090	3090	0
78	20230615	174600	20043400810	3090	3090	3090	3090	0
79	20230615	174500	20043400810	3090	3090	3090	3090	0
80	20230615	174400	20043400810	3090	3090	3090	3090	0
81	20230615	174300	20043400810	3090	3090	3090	3090	0
82	20230615	174200	20043400810	3090	3090	3090	3090	0
83	20230615	174100	20043400810	3090	3090	3090	3090	0
84	20230615	174000	20043400810	3090	3090	3090	3090	0
85	20230615	173900	20043400810	3090	3090	3090	3090	0
86	20230615	173800	20043400810	3090	3090	3090	3090	0
87	20230615	173700	20043400810	3090	3090	3090	3090	0
88	20230615	173600	20043400810	3090	3090	3090	3090	0
89	20230615	173500	20043400810	3090	3090	3090	3090	0
90	20230615	173400	20043400810	3090	3090	3090	3090	0
91	20230615	173300	20043400810	3090	3090	3090	3090	0
92	20230615	173200	20043400810	3090	3090	3090	3090	45
93	20230615	173100	20043400810	3090	3090	3090	3090	0
94	20230615	173000	20043400810	3090	3090	3090	3090	0
95	20230615	172900	20043400810	3090	3090	3090	3090	0
96	20230615	172800	20043400810	3090	3090	3090	3090	0
97	20230615	172700	20043400810	3090	3090	3090	3090	0
98	20230615	172600	20043400810	3090	3090	3090	3090	0
99	20230615	172500	20043400810	3090	3090	3090	3090	0
100	20230615	172400	20043400810	3090	3090	3090	3090	0
101	20230615	172300	20043400810	3090	3090	3090	3090	0
102	20230615	172200	20043400810	3090	3090	3090	3090	0
103	20230615	172100	20043400810	3090	3090	3090	3090	0
104	20230615	172000	20043400810	3090	3090	3090	3090	0
105	20230615	171900	20043400810	3090	3090	3090	3090	0
106	20230615	171800	20043400810	3090	3090	3090	3090	0
107	20230615	171700	20043400810	3090	3090	3090	3090	0
108	20230615	171600	20043400810	3090	3090	3090	3090	0
109	20230615	171500	20043400810	3090	3090	3090	3090	0
110	20230615	171400	20043400810	3090	3090	3090	3090	0
111	20230615	171300	20043400810	3090	3090	3090	3090	0
112	20230615	171200	20043400810	3090	3090	3090	3090	0
113	20230615	171100	20043400810	3090	3090	3090	3090	0
114	20230615	171000	20043400810	3090	3090	3090	3090	0
115	20230615	170900	20043400810	3090	3090	3090	3090	0
116	20230615	170800	20043400810	3090	3090	3090	3090	0
117	20230615	170700	20043400810	3090	3090	3090	3090	0
118	20230615	170600	20043400810	3090	3090	3090	3090	0
119	20230615	170500	20043400810	3090	3090	3090	3090	0
120	20230615	170400	20043400810	3090	3090	3090	3090	0
121	20230615	170300	20043400810	3090	3090	3090	3090	0
122	20230615	170200	20043400810	3090	3090	3090	3090	45
123	20230615	170100	20043400810	3090	3090	3090	3090	0
124	20230615	170000	20043400810	3090	3090	3090	3090	0
125	20230615	165900	20043400810	3090	3090	3090	3090	0
126	20230615	165800	20043400810	3090	3090	3090	3090	0
127	20230615	165700	20043400810	3090	3090	3090	3090	0
128	20230615	165600	20043400810	3090	3090	3090	3090	0
129	20230615	165500	20043400810	3090	3090	3090	3090	0
130	20230615	165400	20043400810	3090	3090	3090	3090	0
131	20230615	165300	20043400810	3090	3090	3090	3090	0
132	20230615	165200	20043400810	3090	3090	3090	3090	0
133	20230615	165100	20043400810	3090	3090	3090	3090	0
134	20230615	165000	20043400810	3090	3090	3090	3090	0
135	20230615	164900	20043400810	3090	3090	3090	3090	0
136	20230615	164800	20043400810	3090	3090	3090	3090	0
137	20230615	164700	20043400810	3090	3090	3090	3090	0
138	20230615	164600	20043400810	3090	3090	3090	3090	0
139	20230615	164500	20043400810	3090	3090	3090	3090	0
140	20230615	164400	20043400810	3090	3090	3090	3090	0
141	20230615	164300	20043400810	3090	3090	3090	3090	0
142	20230615	164200	20043400810	3090	3090	3090	3090	0
143	20230615	164100	20043400810	3090	3090	3090	3090	0
144	20230615	164000	20043400810	3090	3090	3090	3090	0
145	20230615	163900	20043400810	3090	3090	3090	3090	0
146	20230615	163800	20043400810	3090	3090	3090	3090	0
147	20230615	163700	20043400810	3090	3090	3090	3090	0
148	20230615	163600	20043400810	3090	3090	3090	3090	0
149	20230615	163500	20043400810	3090	3090	3090	3090	0
150	20230615	163400	20043400810	3090	3090	3090	3090	0
151	20230615	163300	20043400810	3090	3090	3090	3090	0
152	20230615	163200	20043400810	3090	3090	3090	3090	45
153	20230615	163100	20043400810	3090	3090	3090	3090	0
154	20230615	163000	20043400810	3090	3090	3090	3090	0
155	20230615	162900	20043400810	3090	3090	3090	3090	0
156	20230615	162800	20043400810	3090	3090	3090	3090	0
157	20230615	162700	20043400810	3090	3090	3090	3090	0
158	20230615	162600	20043400810	3090	3090	3090	3090	0
159	20230615	162500	20043400810	3090	3090	3090	3090	0
160	20230615	162400	20043400810	3090	3090	3090	3090	0
161	20230615	162300	20043400810	3090	3090	3090	3090	0
162	20230615	162200	20043400810	3090	3090	3090	3090	0
163	20230615	162100	20043400810	3090	3090	3090	3090	0
164	20230615	162000	20043400810	3090	3090	3090	3090	0
165	20230615	161900	20043400810	3090	3090	3090	3090	0
166	20230615	161800	20043400810	3090	3090	3090	3090	0
167	20230615	161700	20043400810	3090	3090	3090	3090	0
168	20230615	161600	20043400810	3090	3090	3090	3090	0
169	20230615	161500	20043400810	3090	3090	3090	3090	0
170	20230615	161400	20043400810	3090	3090	3090	3090	0
171	20230615	161300	20043400810	3090	3090	3090	3090	0
172	20230615	161200	20043400810	3090	3090	3090	3090	0
173	20230615	161100	20043400810	3090	3090	3090	3090	0
174	20230615	161000	20043400810	3090	3090	3090	3090	0
175	20230615	160900	20043400810	3090	3090	3090	3090	0
176	20230615	160800	20043400810	3090	3090	3090	3090	0
177	20230615	160700	20043400810	3090	3090	3090	3090	0
178	20230615	160600	20043400810	3090	3090	3090	3090	0
179	20230615	160500	20043400810	3090	3090	3090	3090	0
180	20230615	160400	20043400810	3090	3090	3090	3090	0
181	20230615	160300	20043400810	3090	3090	3090	3090	0
182	20230615	160200	20043400810	3090	3090	3090	3090	45
183	20230615	160100	20043400810	3090	3090	3090	3090	0
184	20230615	160000	20043400810	3090	3090	3090	3090	0
185	20230615	155900	20043400810	3090	3090	3090	3090	0
186	20230615	155800	20043400810	3090	3090	3090	3090	0
187	20230615	155700	20043400810	3090	3090	3090	3090	0
188	20230615	155600	20043400810	3090	3090	3090	3090	0
189	20230615	155500	20043400810	3090	3090	3090	3090	0
190	20230615	155400	20043400810	3090	3090	3090	3090	0
191	20230615	155300	20043400810	3090	3090	3090	3090	0
192	20230615	155200	20043400810	3090	3090	3090	3090	0
193	20230615	155100	20043400810	3090	3090	3090	3090	0
194	20230615	155000	20043400810	3090	3090	3090	3090	0
195	20230615	154900	20043400810	3090	3090	3090	3090	0
196	20230615	154800	20043400810	3090	3090	3090	3090	0
197	20230615	154700	20043400810	3090	3090	3090	3090	0
198	20230615	154600	20043400810	3090	3090	3090	3090	0
199	20230615	154500	20043400810	3090	3090	3090	3090	0
200	20230615	154400	20043400810	3090	3090	3090	3090	0
201	20230615	154300	20043400810	3090	3090	3090	3090	0
202	20230615	154200	20043400810	3090	3090	3090	3090	0
203	20230615	154100	20043400810	3090	3090	3090	3090	0
204	20230615	154000	20043400810	3090	3090	3090	3090	0
205	20230615	153900	20043400810	3090	3090	3090	3090	0
206	20230615	153800	20043400810	3090	3090	3090	3090	0
207	20230615	153700	20043400810	3090	3090	3090	3090	0
208	20230615	153600	20043400810	3090	3090	3090	3090	0
209	20230615	153500	20043400810	3090	3090	3090	3090	0
210	20230615	153400	20043400810	3090	3090	3090	3090	0
211	20230615	153300	20043400810	3090	3090	3090	3090	0
212	20230615	153200	20043400810	3090	3090	3090	3090	45
213	20230615	153100	20043400810	3090	3090	3090	3090	0
214	20230615	153000	20043400810	3090	3090	3090	3090	45
215	20230615	152900	20043261760	3090	3090	3090	3090	0
216	20230615	152800	20043261760	3090	3090	3090	3090	0
217	20230615	152700	20043261760	3090	3090	3090	3090	0
218	20230615	152600	20043261760	3090	3090	3090	3090	0
219	20230615	152500	20043261760	3090	3090	3090	3090	0
220	20230615	152400	20043261760	3090	3090	3090	3090	0
221	20230615	152300	20043261760	3090	3090	3090	3090	0
222	20230615	152200	20043261760	3090	3090	3090	3090	0
223	20230615	152100	20043261760	3090	3090	3090	3090	0
224	20230615	152000	20043261760	3090	3090	3090	3090	0
225	20230615	151900	20043261760	3090	3090	3090	3090	0
226	20230615	151800	20043261760	3090	3090	3090	3090	0
227	20230615	151700	20043261760	3090	3090	3090	3090	0
228	20230615	151600	20043261760	3090	3090	3090	3090	7
229	20230615	151500	20043240130	3090	3090	3090	3090	1
230	20230615	151400	20043237040	3090	3090	3090	3090	0
231	20230615	151300	20043237040	3090	3090	3090	3090	0
232	20230615	151200	20043237040	3090	3090	3090	3090	0
233	20230615	151100	20043237040	3090	3090	3090	3090	0
234	20230615	151000	20043237040	3090	3090	3090	3090	36
235	20230615	150900	20043125800	3090	3090	3090	3090	0
236	20230615	150800	20043125800	3090	3090	3090	3090	0
237	20230615	150700	20043125800	3090	3090	3090	3090	5
238	20230615	150600	20043110350	3090	3090	3090	3090	0
239	20230615	150500	20043110350	3090	3090	3090	3090	0
240	20230615	150400	20043110350	3090	3090	3090	3090	3
241	20230615	150300	20043101080	3090	3090	3090	3090	0
242	20230615	150200	20043101080	3090	3090	3090	3090	0
243	20230615	150100	20043101080	3090	3090	3090	3090	0
244	20230615	150000	20043101080	3090	3090	3090	3090	0
245	20230615	145900	20043101080	3090	3090	3090	3090	0
246	20230615	145800	20043101080	3090	3090	3090	3090	0
247	20230615	145700	20043101080	3090	3090	3090	3090	174
248	20230615	145600	20042563420	3090	3090	3090	3090	0
249	20230615	145500	20042563420	3090	3090	3090	3090	0
250	20230615	145400	20042563420	3090	3090	3090	3090	0
251	20230615	145300	20042563420	3090	3090	3090	3090	0
252	20230615	145200	20042563420	3090	3090	3090	3090	30
253	20230615	145100	20042470720	3090	3090	3090	3090	0
254	20230615	145000	20042470720	3090	3090	3090	3090	0
255	20230615	144900	20042470720	3090	3090	3090	3090	50
256	20230615	144800	20042316220	3090	3090	3090	3090	0
257	20230615	144700	20042316220	3090	3090	3090	3090	20
258	20230615	144600	20042254420	3090	3090	3090	3090	0
259	20230615	144500	20042254420	3090	3090	3090	3090	0
260	20230615	144400	20042254420	3090	3090	3090	3090	5
261	20230615	144300	20042238970	3090	3090	3090	3090	0
262	20230615	144200	20042238970	3090	3090	3090	3090	0
263	20230615	144100	20042238970	3090	3090	3090	3090	32
264	20230615	144000	20042140090	3090	3090	3090	3090	0
265	20230615	143900	20042140090	3090	3090	3090	3090	0
266	20230615	143800	20042140090	3090	3090	3090	3090	0
267	20230615	143700	20042140090	3090	3090	3090	3090	500
268	20230615	143600	20040595090	3090	3090	3090	3090	0
269	20230615	143500	20040595090	3090	3090	3090	3090	7
270	20230615	143400	20040573460	3090	3090	3090	3090	5
271	20230615	143300	20040558010	3090	3090	3090	3090	0
272	20230615	143200	20040558010	3090	3090	3090	3090	0
273	20230615	143100	20040558010	3090	3090	3090	3090	148
274	20230615	143000	20040100690	3090	3090	3090	3090	13
275	20230615	142900	20040060520	3090	3090	3090	3090	0
276	20230615	142800	20040060520	3090	3090	3090	3090	0
277	20230615	142700	20040060520	3090	3090	3090	3090	0
278	20230615	142600	20040060520	3090	3090	3090	3090	112
279	20230615	142500	20039714440	3090	3090	3090	3090	0
280	20230615	142400	20039714440	3090	3090	3090	3090	0
281	20230615	142300	20039714440	3090	3090	3090	3090	71
282	20230615	142200	20039495050	3090	3090	3090	3090	0
283	20230615	142100	20039495050	3090	3090	3090	3090	0
284	20230615	142000	20039495050	3090	3090	3090	3090	0
285	20230615	141900	20039495050	3090	3090	3090	3090	0
286	20230615	141800	20039495050	3090	3090	3090	3090	4014
287	20230615	141700	20027091790	3090	3090	3090	3090	0
288	20230615	141600	20027091790	3090	3090	3090	3090	0
289	20230615	141500	20027091790	3090	3090	3090	3090	0
290	20230615	141400	20027091790	3090	3090	3090	3090	0
291	20230615	141300	20027091790	3090	3090	3090	3090	0
292	20230615	141200	20027091790	3090	3090	3090	3090	40
293	20230615	141100	20026968190	3090	3090	3090	3090	0
294	20230615	141000	20026968190	3090	3090	3090	3090	0
295	20230615	140900	20026968190	3090	3090	3090	3090	0
296	20230615	140800	20026968190	3090	3090	3090	3090	0
297	20230615	140700	20026968190	3090	3090	3090	3090	2
298	20230615	140600	20026962010	3090	3090	3090	3090	0
299	20230615	140500	20026962010	3090	3090	3090	3090	100
300	20230615	140400	20026653010	3090	3090	3090	3090	0
301	20230615	140300	20026653010	3090	3090	3090	3090	17
302	20230615	140200	20026600480	3090	3090	3090	3090	0
303	20230615	140100	20026600480	3090	3090	3090	3090	0
304	20230615	140000	20026600480	3090	3090	3090	3090	0
305	20230615	135900	20026600480	3090	3090	3090	3090	0
306	20230615	135800	20026600480	3090	3090	3090	3090	1
307	20230615	135700	20026597390	3090	3090	3090	3090	62
308	20230615	135600	20026405810	3090	3090	3090	3090	0
309	20230615	135500	20026405810	3090	3090	3090	3090	0
310	20230615	135400	20026405810	3090	3090	3090	3090	0
311	20230615	135300	20026405810	3090	3090	3090	3090	0
312	20230615	135200	20026405810	3090	3090	3090	3090	1
313	20230615	135100	20026402720	3090	3090	3090	3090	0
314	20230615	135000	20026402720	3090	3090	3090	3090	0
315	20230615	134900	20026402720	3090	3090	3090	3090	0
316	20230615	134800	20026402720	3090	3090	3090	3090	0
317	20230615	134700	20026402720	3090	3090	3090	3090	0
318	20230615	134600	20026402720	3090	3090	3090	3090	0
319	20230615	134500	20026402720	3090	3090	3090	3090	0
320	20230615	134400	20026402720	3090	3090	3090	3090	21
321	20230615	134300	20026337830	3090	3090	3090	3090	0
322	20230615	134200	20026337830	3090	3090	3090	3090	0
323	20230615	134100	20026337830	3090	3090	3090	3090	0
324	20230615	134000	20026337830	3090	3090	3090	3090	0
325	20230615	133900	20026337830	3090	3090	3090	3090	0
326	20230615	133800	20026337830	3090	3090	3090	3090	0
327	20230615	133700	20026337830	3090	3090	3090	3090	41
328	20230615	133600	20026211140	3090	3090	3090	3090	0
329	20230615	133500	20026211140	3090	3090	3090	3090	1
330	20230615	133400	20026208050	3090	3090	3090	3090	0
331	20230615	133300	20026208050	3090	3090	3090	3090	0
332	20230615	133200	20026208050	3090	3090	3090	3090	0
333	20230615	133100	20026208050	3090	3090	3090	3090	4
334	20230615	133000	20026195690	3090	3090	3090	3090	0
335	20230615	132900	20026195690	3090	3090	3090	3090	0
336	20230615	132800	20026195690	3090	3090	3090	3090	25
337	20230615	132700	20026118440	3090	3090	3090	3090	103
338	20230615	132600	20025800170	3090	3090	3090	3090	0
339	20230615	132500	20025800170	3090	3090	3090	3090	2
340	20230615	132400	20025793990	3090	3090	3090	3090	0
341	20230615	132300	20025793990	3090	3090	3090	3090	29
342	20230615	132200	20025704380	3090	3090	3090	3090	3
343	20230615	132100	20025695110	3090	3090	3090	3090	1
344	20230615	132000	20025692020	3090	3090	3090	3090	220
345	20230615	131900	20025012220	3090	3090	3090	3090	3
346	20230615	131800	20025002950	3090	3090	3090	3090	170
347	20230615	131700	20024477650	3090	3090	3090	3090	0
348	20230615	131600	20024477650	3090	3090	3090	3090	0
349	20230615	131500	20024477650	3090	3090	3090	3090	0
350	20230615	131400	20024477650	3090	3090	3090	3090	0
351	20230615	131300	20024477650	3090	3090	3090	3090	0
352	20230615	131200	20024477650	3090	3090	3090	3090	0
353	20230615	131100	20024477650	3090	3090	3090	3090	1
354	20230615	131000	20024474560	3090	3090	3090	3090	0
355	20230615	130900	20024474560	3090	3090	3090	3090	0
356	20230615	130800	20024474560	3090	3090	3090	3090	0
357	20230615	130700	20024474560	3090	3090	3090	3090	0
358	20230615	130600	20024474560	3090	3090	3090	3090	1
359	20230615	130500	20024471470	3090	3090	3090	3090	0
360	20230615	130400	20024471470	3090	3090	3090	3090	0
361	20230615	130300	20024471470	3090	3090	3090	3090	0
362	20230615	130200	20024471470	3090	3090	3090	3090	0
363	20230615	130100	20024471470	3090	3090	3090	3090	328
364	20230615	130000	20023457950	3090	3090	3090	3090	2000
365	20230615	125900	20017277950	3090	3090	3090	3090	11
366	20230615	125800	20017243960	3090	3090	3090	3090	324
367	20230615	125700	20016242800	3090	3090	3090	3090	0
368	20230615	125600	20016242800	3090	3090	3090	3090	0
369	20230615	125500	20016242800	3090	3090	3090	3090	727
370	20230615	125400	20013996370	3090	3090	3090	3090	0
371	20230615	125300	20013996370	3090	3090	3090	3090	0
372	20230615	125200	20013996370	3090	3090	3090	3090	4
373	20230615	125100	20013984010	3090	3090	3090	3090	0
374	20230615	125000	20013984010	3090	3090	3090	3090	0
375	20230615	124900	20013984010	3090	3090	3090	3090	1
376	20230615	124800	20013980920	3090	3090	3090	3090	1
377	20230615	124700	20013977830	3090	3090	3090	3090	0
378	20230615	124600	20013977830	3090	3090	3090	3090	0
379	20230615	124500	20013977830	3090	3090	3090	3090	120
380	20230615	124400	20013607030	3090	3090	3090	3090	20
381	20230615	124300	20013545230	3090	3090	3090	3090	4
382	20230615	124200	20013532870	3090	3090	3090	3090	21
383	20230615	124100	20013467980	3090	3090	3090	3090	348
384	20230615	124000	20012392660	3090	3090	3090	3090	0
385	20230615	123900	20012392660	3090	3090	3090	3090	804
386	20230615	123800	20009908300	3090	3090	3090	3090	0
387	20230615	123700	20009908300	3090	3090	3090	3090	0
388	20230615	123600	20009908300	3090	3090	3090	3090	0
389	20230615	123500	20009908300	3090	3090	3090	3090	0
390	20230615	123400	20009908300	3090	3090	3090	3090	0
391	20230615	123300	20009908300	3090	3090	3090	3090	322
392	20230615	123200	20008913320	3090	3090	3090	3090	10
393	20230615	123100	20008882420	3090	3090	3090	3090	0
394	20230615	123000	20008882420	3090	3090	3090	3090	0
395	20230615	122900	20008882420	3090	3090	3090	3090	0
396	20230615	122800	20008882420	3090	3090	3090	3090	0
397	20230615	122700	20008882420	3090	3090	3090	3090	201
398	20230615	122600	20008261330	3090	3090	3090	3090	200
399	20230615	122500	20007643330	3090	3090	3090	3090	2
400	20230615	122400	20007637150	3090	3090	3090	3090	32
401	20230615	122300	20007538270	3090	3090	3090	3090	1900
402	20230615	122200	20001667270	3090	3090	3090	3090	175
403	20230615	122100	20001126520	3090	3090	3090	3090	1
404	20230615	122000	20001123430	3090	3090	3090	3090	2
405	20230615	121900	20001117250	3090	3090	3090	3090	0
406	20230615	121800	20001117250	3090	3090	3090	3090	161
407	20230615	121700	20000619760	3090	3090	3090	3090	0
408	20230615	121600	20000619760	3090	3090	3090	3090	38
409	20230615	121500	20000502340	3090	3090	3090	3090	60
410	20230615	121400	20000316940	3090	3090	3090	3090	0
411	20230615	121300	20000316940	3090	3090	3090	3090	0
412	20230615	121200	20000316940	3090	3090	3090	3090	0
413	20230615	121100	20000316940	3090	3090	3090	3090	21
414	20230615	121000	20000252050	3090	3090	3090	3090	0
415	20230615	120900	20000252050	3090	3090	3090	3090	0
416	20230615	120800	20000252050	3090	3090	3090	3090	2
417	20230615	120700	20000245870	3090	3090	3090	3090	0
418	20230615	120600	20000245870	3090	3090	3090	3090	0
419	20230615	120500	20000245870	3090	3090	3090	3090	0
420	20230615	120400	20000245870	3090	3090	3090	3090	6
421	20230615	120300	20000227330	3090	3090	3090	3090	0
422	20230615	120200	20000227330	3090	3090	3090	3090	1
423	20230615	120100	20000224240	3090	3090	3090	3090	0
424	20230615	120000	20000224240	3090	3090	3090	3090	0
425	20230615	115900	20000224240	3090	3090	3090	3090	4
426	20230615	115800	20000211880	3090	3090	3090	3090	0
427	20230615	115700	20000211880	3090	3090	3090	3090	784
428	20230615	115600	19997789320	3090	3090	3090	3090	114
429	20230615	115500	19997437060	3090	3090	3090	3090	23
430	20230615	115400	19997365990	3090	3090	3090	3090	5001
431	20230615	115300	19981912900	3090	3090	3090	3090	165
432	20230615	115200	19981403050	3090	3090	3090	3090	9
433	20230615	115100	19981375240	3090	3090	3090	3090	202
434	20230615	115000	19980751060	3090	3090	3090	3090	1000
435	20230615	114900	19977661060	3090	3090	3090	3090	1765
436	20230615	114800	19972207210	3090	3090	3090	3090	1600
437	20230615	114700	19967263210	3090	3090	3090	3090	0
438	20230615	114600	19967263210	3090	3090	3090	3090	4
439	20230615	114500	19967250850	3090	3090	3090	3090	2325
440	20230615	114400	19960066600	3090	3090	3090	3090	632
441	20230615	114300	19958113720	3090	3090	3090	3090	649
442	20230615	114200	19956108310	3090	3090	3090	3090	87
443	20230615	114100	19955839480	3090	3090	3090	3090	0
444	20230615	114000	19955839480	3090	3090	3090	3090	165
445	20230615	113900	19955329630	3090	3090	3090	3090	0
446	20230615	113800	19955329630	3090	3090	3090	3090	200
447	20230615	113700	19954711630	3090	3090	3090	3090	0
448	20230615	113600	19954711630	3090	3090	3090	3090	0
449	20230615	113500	19954711630	3090	3090	3090	3090	110
450	20230615	113400	19954371730	3090	3090	3090	3090	0
451	20230615	113300	19954371730	3090	3090	3090	3090	124
452	20230615	113200	19953988570	3090	3090	3090	3090	2312
453	20230615	113100	19946844490	3090	3090	3090	3090	0
454	20230615	113000	19946844490	3090	3090	3090	3090	30
455	20230615	112900	19946751790	3090	3090	3090	3090	39
456	20230615	112800	19946631280	3090	3090	3090	3090	266
457	20230615	112700	19945809340	3090	3090	3090	3090	5
458	20230615	112600	19945793890	3090	3090	3090	3090	0
459	20230615	112500	19945793890	3090	3090	3090	3090	12
460	20230615	112400	19945756810	3090	3090	3090	3090	0
461	20230615	112300	19945756810	3090	3090	3090	3090	438
462	20230615	112200	19944403390	3090	3090	3090	3090	3
463	20230615	112100	19944394120	3090	3090	3090	3090	0
464	20230615	112000	19944394120	3090	3090	3090	3090	220
465	20230615	111900	19943714320	3090	3090	3090	3090	6
466	20230615	111800	19943695780	3090	3090	3090	3090	0
467	20230615	111700	19943695780	3090	3090	3090	3090	272
468	20230615	111600	19942855300	3090	3090	3090	3090	5
469	20230615	111500	19942839850	3090	3090	3090	3090	75
470	20230615	111400	19942608100	3090	3090	3090	3090	102
471	20230615	111300	19942292920	3090	3090	3090	3090	6784
472	20230615	111200	19921330360	3090	3090	3090	3090	10
473	20230615	111100	19921299460	3090	3090	3090	3090	1
474	20230615	111000	19921296370	3090	3090	3090	3090	120
475	20230615	110900	19920925570	3090	3090	3090	3090	4
476	20230615	110800	19920913210	3090	3090	3090	3090	74
477	20230615	110700	19920684550	3090	3090	3090	3090	486
478	20230615	110600	19919182810	3090	3090	3090	3090	101
479	20230615	110500	19918870720	3090	3090	3090	3090	4
480	20230615	110400	19918858360	3090	3090	3090	3090	5
481	20230615	110300	19918842910	3090	3090	3090	3090	193
482	20230615	110200	19918246540	3090	3090	3090	3090	0
483	20230615	110100	19918246540	3090	3090	3090	3090	532
484	20230615	110000	19916602660	3090	3090	3090	3090	300
485	20230615	105900	19915675660	3090	3090	3090	3090	950
486	20230615	105800	19912740160	3090	3090	3090	3090	17
487	20230615	105700	19912687630	3090	3090	3090	3090	0
488	20230615	105600	19912687630	3090	3090	3090	3090	1
489	20230615	105500	19912684540	3090	3090	3090	3090	495
490	20230615	105400	19911154990	3090	3090	3090	3090	5524
491	20230615	105300	19894085830	3090	3090	3090	3090	150
492	20230615	105200	19893622330	3090	3090	3090	3090	5
493	20230615	105100	19893606880	3090	3090	3090	3090	1
494	20230615	105000	19893603790	3090	3090	3090	3090	1
495	20230615	104900	19893600700	3090	3090	3090	3090	1029
496	20230615	104800	19890421090	3090	3090	3090	3090	0
497	20230615	104700	19890421090	3090	3090	3090	3090	0
498	20230615	104600	19890421090	3090	3090	3090	3090	100
499	20230615	104500	19890112090	3090	3090	3090	3090	0
500	20230615	104400	19890112090	3090	3090	3090	3090	151
501	20230615	104300	19889645500	3090	3090	3090	3090	81
502	20230615	104200	19889395210	3090	3090	3090	3090	1
503	20230615	104100	19889392120	3090	3090	3090	3090	755
504	20230615	104000	19887059170	3090	3090	3090	3090	1201
505	20230615	103900	19883348080	3090	3090	3090	3090	146
506	20230615	103800	19882896940	3090	3090	3090	3090	83
507	20230615	103700	19882640470	3090	3090	3090	3090	112
508	20230615	103600	19882294390	3090	3090	3090	3090	54
509	20230615	103500	19882127530	3090	3090	3090	3090	0
510	20230615	103400	19882127530	3090	3090	3090	3090	1738
511	20230615	103300	19876757110	3090	3090	3090	3090	46
512	20230615	103200	19876614970	3090	3090	3090	3090	734
513	20230615	103100	19874346910	3090	3090	3090	3090	370
514	20230615	103000	19873203610	3090	3090	3090	3090	232
515	20230615	102900	19872486730	3090	3090	3090	3090	201
516	20230615	102800	19871865640	3090	3090	3090	3090	438
517	20230615	102700	19870512220	3090	3090	3090	3090	694
518	20230615	102600	19868367760	3090	3090	3090	3090	645
519	20230615	102500	19866374710	3090	3090	3090	3090	1425
520	20230615	102400	19861971460	3090	3090	3090	3090	2518
521	20230615	102300	19854190840	3090	3090	3090	3090	4051
522	20230615	102200	19841673250	3080	3090	3090	3080	19401
523	20230615	102100	19781730170	3090	3080	3090	3080	12829
524	20230615	102000	19742115910	3080	3090	3090	3070	9867
525	20230615	101900	19711741390	3090	3090	3090	3090	25475
526	20230615	101800	19633023640	3090	3090	3090	3090	6705
527	20230615	101700	19612305190	3090	3090	3090	3085	15652
528	20230615	101600	19563946665	3090	3085	3090	3080	19057
529	20230615	101500	19505157645	3090	3090	3090	3085	9260
530	20230615	101400	19476554660	3090	3090	3090	3085	13233
531	20230615	101300	19435674355	3090	3090	3090	3085	25671
532	20230615	101200	19356406040	3090	3090	3090	3080	10249
533	20230615	101100	19324766595	3085	3090	3090	3085	85162
534	20230615	101000	19061616090	3090	3090	3090	3090	6449
535	20230615	100900	19041688680	3090	3090	3090	3090	530
536	20230615	100800	19040050980	3090	3090	3090	3090	13954
537	20230615	100700	18996933120	3090	3090	3090	3090	6670
538	20230615	100600	18976322820	3090	3090	3090	3090	312
539	20230615	100500	18975358740	3090	3090	3090	3090	5969
540	20230615	100400	18956914530	3090	3090	3090	3085	23714
541	20230615	100300	18883704650	3085	3080	3090	3080	46541
542	20230615	100200	18739936005	3085	3075	3090	3070	24388
543	20230615	100100	18664823260	3060	3090	3090	3055	128274
544	20230615	100000	18269076030	3090	3090	3090	3090	2651
545	20230615	095900	18260884440	3090	3090	3090	3090	860
546	20230615	095800	18258227040	3090	3090	3090	3090	197
547	20230615	095700	18257618310	3090	3090	3090	3090	1108
548	20230615	095600	18254194590	3090	3090	3090	3090	944
549	20230615	095500	18251277630	3090	3090	3090	3090	377
550	20230615	095400	18250112700	3090	3090	3090	3090	200
551	20230615	095300	18249494700	3090	3090	3090	3090	3995
552	20230615	095200	18237150150	3090	3090	3090	3090	2259
553	20230615	095100	18230169840	3090	3090	3090	3090	10
554	20230615	095000	18230138940	3090	3090	3090	3090	539
555	20230615	094900	18228473430	3090	3090	3090	3090	6157
556	20230615	094800	18209448300	3090	3090	3090	3090	139
557	20230615	094700	18209018790	3090	3090	3090	3090	6755
558	20230615	094600	18188145840	3090	3090	3090	3090	2115
559	20230615	094500	18181610490	3090	3090	3090	3090	133
560	20230615	094400	18181199520	3090	3090	3090	3090	411
561	20230615	094300	18179929530	3090	3090	3090	3090	169
562	20230615	094200	18179407320	3090	3090	3090	3090	3667
563	20230615	094100	18168076290	3090	3090	3090	3090	2890
564	20230615	094000	18159146190	3090	3090	3090	3090	1464
565	20230615	093900	18154622430	3090	3090	3090	3090	3110
566	20230615	093800	18145012530	3090	3090	3090	3090	1859
567	20230615	093700	18139268220	3090	3090	3090	3090	7720
568	20230615	093600	18115413420	3090	3090	3090	3090	3673
569	20230615	093500	18104063850	3090	3090	3090	3090	2313
570	20230615	093400	18096916680	3090	3090	3090	3090	5463
571	20230615	093300	18080036010	3090	3090	3090	3090	8934
572	20230615	093200	18052429950	3090	3090	3090	3060	75420
573	20230615	093100	17819787720	3090	3090	3090	3090	8652
574	20230615	093000	17793053040	3090	3090	3090	3090	3673
575	20230615	092900	17781703470	3090	3090	3090	3090	4279
576	20230615	092800	17768481360	3090	3090	3090	3090	7620
577	20230615	092700	17744935560	3090	3090	3090	3090	8436
578	20230615	092600	17718868320	3090	3070	3090	3065	44014
579	20230615	092500	17583112380	3070	3090	3090	3070	91610
580	20230615	092400	17300296425	3090	3090	3090	3090	129260
581	20230615	092300	16900883025	3090	3090	3090	3090	8546
582	20230615	092200	16874475885	3090	3090	3090	3090	14076
583	20230615	092100	16830981045	3090	3090	3090	3090	21702
584	20230615	092000	16763921865	3090	3090	3090	3090	32339
585	20230615	091900	16663994355	3090	3065	3090	3060	97572
586	20230615	091800	16363082750	3065	3080	3080	3060	38318
587	20230615	091700	16245346505	3080	3065	3085	3040	54269
588	20230615	091600	16079304585	3055	3090	3090	3035	233633
589	20230615	091500	15358770130	3090	3090	3090	3085	47441
590	20230615	091400	15212177490	3090	3085	3090	3075	185426
591	20230615	091300	14639408610	3085	3090	3090	3045	109173
592	20230615	091200	14304231200	3085	3090	3090	2985	497598
593	20230615	091100	12778496885	3090	3090	3090	2900	500450
594	20230615	091000	11249592650	3090	3090	3090	3090	21981
595	20230615	090900	11181671360	3090	3090	3090	3090	18563
596	20230615	090800	11124311690	3090	3090	3090	3090	21044
597	20230615	090700	11059285730	3090	3090	3090	3090	29772
598	20230615	090600	10967290250	3090	3055	3090	3045	372775
599	20230615	090500	9818043795	3055	2905	3090	2900	778338
600	20230615	090400	7441027025	2940	3090	3090	2805	1280703
601	20230615	090300	3530689620	3090	3090	3090	3090	140099
602	20230615	090200	3097783710	3090	3090	3090	3090	1002519
603	20230615	090100	0	2380	2380	2380	2380	0
604	20230615	090000	0	2380	2380	2380	2380	0