KissMeData/215380/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	201800	79635165	2965	2965	2965	2965	606
3	20230613	201700	79635165	2965	2965	2965	2965	0
4	20230613	201600	79635165	2965	2965	2965	2965	0
5	20230613	201500	79635165	2965	2965	2965	2965	0
6	20230613	201400	79635165	2965	2965	2965	2965	0
7	20230613	201300	79635165	2965	2965	2965	2965	0
8	20230613	201200	79635165	2965	2965	2965	2965	0
9	20230613	201100	79635165	2965	2965	2965	2965	0
10	20230613	201000	79635165	2965	2965	2965	2965	0
11	20230613	200900	79635165	2965	2965	2965	2965	0
12	20230613	200800	79635165	2965	2965	2965	2965	0
13	20230613	200700	79635165	2965	2965	2965	2965	0
14	20230613	200600	79635165	2965	2965	2965	2965	0
15	20230613	200500	79635165	2965	2965	2965	2965	0
16	20230613	200400	79635165	2965	2965	2965	2965	0
17	20230613	200300	79635165	2965	2965	2965	2965	0
18	20230613	200200	79635165	2965	2965	2965	2965	0
19	20230613	200100	79635165	2965	2965	2965	2965	0
20	20230613	200000	79635165	2965	2965	2965	2965	0
21	20230613	195900	79635165	2965	2965	2965	2965	0
22	20230613	195800	79635165	2965	2965	2965	2965	0
23	20230613	195700	79635165	2965	2965	2965	2965	0
24	20230613	195600	79635165	2965	2965	2965	2965	0
25	20230613	195500	79635165	2965	2965	2965	2965	0
26	20230613	195400	79635165	2965	2965	2965	2965	0
27	20230613	195300	79635165	2965	2965	2965	2965	0
28	20230613	195200	79635165	2965	2965	2965	2965	0
29	20230613	195100	79635165	2965	2965	2965	2965	0
30	20230613	195000	79635165	2965	2965	2965	2965	0
31	20230613	194900	79635165	2965	2965	2965	2965	0
32	20230613	194800	79635165	2965	2965	2965	2965	606
33	20230613	194700	79635165	2965	2965	2965	2965	0
34	20230613	194600	79635165	2965	2965	2965	2965	0
35	20230613	194500	79635165	2965	2965	2965	2965	0
36	20230613	194400	79635165	2965	2965	2965	2965	0
37	20230613	194300	79635165	2965	2965	2965	2965	0
38	20230613	194200	79635165	2965	2965	2965	2965	0
39	20230613	194100	79635165	2965	2965	2965	2965	0
40	20230613	194000	79635165	2965	2965	2965	2965	0
41	20230613	193900	79635165	2965	2965	2965	2965	0
42	20230613	193800	79635165	2965	2965	2965	2965	0
43	20230613	193700	79635165	2965	2965	2965	2965	0
44	20230613	193600	79635165	2965	2965	2965	2965	0
45	20230613	193500	79635165	2965	2965	2965	2965	0
46	20230613	193400	79635165	2965	2965	2965	2965	0
47	20230613	193300	79635165	2965	2965	2965	2965	0
48	20230613	193200	79635165	2965	2965	2965	2965	0
49	20230613	193100	79635165	2965	2965	2965	2965	0
50	20230613	193000	79635165	2965	2965	2965	2965	0
51	20230613	192900	79635165	2965	2965	2965	2965	0
52	20230613	192800	79635165	2965	2965	2965	2965	0
53	20230613	192700	79635165	2965	2965	2965	2965	0
54	20230613	192600	79635165	2965	2965	2965	2965	0
55	20230613	192500	79635165	2965	2965	2965	2965	0
56	20230613	192400	79635165	2965	2965	2965	2965	0
57	20230613	192300	79635165	2965	2965	2965	2965	0
58	20230613	192200	79635165	2965	2965	2965	2965	0
59	20230613	192100	79635165	2965	2965	2965	2965	0
60	20230613	192000	79635165	2965	2965	2965	2965	0
61	20230613	191900	79635165	2965	2965	2965	2965	0
62	20230613	191800	79635165	2965	2965	2965	2965	606
63	20230613	191700	79635165	2965	2965	2965	2965	0
64	20230613	191600	79635165	2965	2965	2965	2965	0
65	20230613	191500	79635165	2965	2965	2965	2965	0
66	20230613	191400	79635165	2965	2965	2965	2965	0
67	20230613	191300	79635165	2965	2965	2965	2965	0
68	20230613	191200	79635165	2965	2965	2965	2965	0
69	20230613	191100	79635165	2965	2965	2965	2965	0
70	20230613	191000	79635165	2965	2965	2965	2965	0
71	20230613	190900	79635165	2965	2965	2965	2965	0
72	20230613	190800	79635165	2965	2965	2965	2965	0
73	20230613	190700	79635165	2965	2965	2965	2965	0
74	20230613	190600	79635165	2965	2965	2965	2965	0
75	20230613	190500	79635165	2965	2965	2965	2965	0
76	20230613	190400	79635165	2965	2965	2965	2965	0
77	20230613	190300	79635165	2965	2965	2965	2965	0
78	20230613	190200	79635165	2965	2965	2965	2965	0
79	20230613	190100	79635165	2965	2965	2965	2965	0
80	20230613	190000	79635165	2965	2965	2965	2965	0
81	20230613	185900	79635165	2965	2965	2965	2965	0
82	20230613	185800	79635165	2965	2965	2965	2965	0
83	20230613	185700	79635165	2965	2965	2965	2965	0
84	20230613	185600	79635165	2965	2965	2965	2965	0
85	20230613	185500	79635165	2965	2965	2965	2965	0
86	20230613	185400	79635165	2965	2965	2965	2965	0
87	20230613	185300	79635165	2965	2965	2965	2965	0
88	20230613	185200	79635165	2965	2965	2965	2965	0
89	20230613	185100	79635165	2965	2965	2965	2965	0
90	20230613	185000	79635165	2965	2965	2965	2965	0
91	20230613	184900	79635165	2965	2965	2965	2965	0
92	20230613	184800	79635165	2965	2965	2965	2965	606
93	20230613	184700	79635165	2965	2965	2965	2965	0
94	20230613	184600	79635165	2965	2965	2965	2965	0
95	20230613	184500	79635165	2965	2965	2965	2965	0
96	20230613	184400	79635165	2965	2965	2965	2965	0
97	20230613	184300	79635165	2965	2965	2965	2965	0
98	20230613	184200	79635165	2965	2965	2965	2965	0
99	20230613	184100	79635165	2965	2965	2965	2965	0
100	20230613	184000	79635165	2965	2965	2965	2965	0
101	20230613	183900	79635165	2965	2965	2965	2965	0
102	20230613	183800	79635165	2965	2965	2965	2965	0
103	20230613	183700	79635165	2965	2965	2965	2965	0
104	20230613	183600	79635165	2965	2965	2965	2965	0
105	20230613	183500	79635165	2965	2965	2965	2965	0
106	20230613	183400	79635165	2965	2965	2965	2965	0
107	20230613	183300	79635165	2965	2965	2965	2965	0
108	20230613	183200	79635165	2965	2965	2965	2965	0
109	20230613	183100	79635165	2965	2965	2965	2965	0
110	20230613	183000	79635165	2965	2965	2965	2965	0
111	20230613	182900	79635165	2965	2965	2965	2965	0
112	20230613	182800	79635165	2965	2965	2965	2965	0
113	20230613	182700	79635165	2965	2965	2965	2965	0
114	20230613	182600	79635165	2965	2965	2965	2965	0
115	20230613	182500	79635165	2965	2965	2965	2965	0
116	20230613	182400	79635165	2965	2965	2965	2965	0
117	20230613	182300	79635165	2965	2965	2965	2965	0
118	20230613	182200	79635165	2965	2965	2965	2965	0
119	20230613	182100	79635165	2965	2965	2965	2965	0
120	20230613	182000	79635165	2965	2965	2965	2965	0
121	20230613	181900	79635165	2965	2965	2965	2965	0
122	20230613	181800	79635165	2965	2965	2965	2965	606
123	20230613	181700	79635165	2965	2965	2965	2965	0
124	20230613	181600	79635165	2965	2965	2965	2965	0
125	20230613	181500	79635165	2965	2965	2965	2965	0
126	20230613	181400	79635165	2965	2965	2965	2965	0
127	20230613	181300	79635165	2965	2965	2965	2965	0
128	20230613	181200	79635165	2965	2965	2965	2965	0
129	20230613	181100	79635165	2965	2965	2965	2965	0
130	20230613	181000	79635165	2965	2965	2965	2965	0
131	20230613	180900	79635165	2965	2965	2965	2965	0
132	20230613	180800	79635165	2965	2965	2965	2965	0
133	20230613	180700	79635165	2965	2965	2965	2965	0
134	20230613	180600	79635165	2965	2965	2965	2965	0
135	20230613	180500	79635165	2965	2965	2965	2965	0
136	20230613	180400	79635165	2965	2965	2965	2965	0
137	20230613	180300	79635165	2965	2965	2965	2965	0
138	20230613	180200	79635165	2965	2965	2965	2965	0
139	20230613	180100	79635165	2965	2965	2965	2965	0
140	20230613	180000	79635165	2965	2965	2965	2965	0
141	20230613	175900	79635165	2965	2965	2965	2965	0
142	20230613	175800	79635165	2965	2965	2965	2965	0
143	20230613	175700	79635165	2965	2965	2965	2965	0
144	20230613	175600	79635165	2965	2965	2965	2965	0
145	20230613	175500	79635165	2965	2965	2965	2965	0
146	20230613	175400	79635165	2965	2965	2965	2965	0
147	20230613	175300	79635165	2965	2965	2965	2965	0
148	20230613	175200	79635165	2965	2965	2965	2965	0
149	20230613	175100	79635165	2965	2965	2965	2965	0
150	20230613	175000	79635165	2965	2965	2965	2965	0
151	20230613	174900	79635165	2965	2965	2965	2965	0
152	20230613	174800	79635165	2965	2965	2965	2965	606
153	20230613	174700	79635165	2965	2965	2965	2965	0
154	20230613	174600	79635165	2965	2965	2965	2965	0
155	20230613	174500	79635165	2965	2965	2965	2965	0
156	20230613	174400	79635165	2965	2965	2965	2965	0
157	20230613	174300	79635165	2965	2965	2965	2965	0
158	20230613	174200	79635165	2965	2965	2965	2965	0
159	20230613	174100	79635165	2965	2965	2965	2965	0
160	20230613	174000	79635165	2965	2965	2965	2965	0
161	20230613	173900	79635165	2965	2965	2965	2965	0
162	20230613	173800	79635165	2965	2965	2965	2965	0
163	20230613	173700	79635165	2965	2965	2965	2965	0
164	20230613	173600	79635165	2965	2965	2965	2965	0
165	20230613	173500	79635165	2965	2965	2965	2965	0
166	20230613	173400	79635165	2965	2965	2965	2965	0
167	20230613	173300	79635165	2965	2965	2965	2965	0
168	20230613	173200	79635165	2965	2965	2965	2965	0
169	20230613	173100	79635165	2965	2965	2965	2965	0
170	20230613	173000	79635165	2965	2965	2965	2965	0
171	20230613	172900	79635165	2965	2965	2965	2965	0
172	20230613	172800	79635165	2965	2965	2965	2965	0
173	20230613	172700	79635165	2965	2965	2965	2965	0
174	20230613	172600	79635165	2965	2965	2965	2965	0
175	20230613	172500	79635165	2965	2965	2965	2965	0
176	20230613	172400	79635165	2965	2965	2965	2965	0
177	20230613	172300	79635165	2965	2965	2965	2965	0
178	20230613	172200	79635165	2965	2965	2965	2965	0
179	20230613	172100	79635165	2965	2965	2965	2965	0
180	20230613	172000	79635165	2965	2965	2965	2965	0
181	20230613	171900	79635165	2965	2965	2965	2965	0
182	20230613	171800	79635165	2965	2965	2965	2965	606
183	20230613	171700	79635165	2965	2965	2965	2965	0
184	20230613	171600	79635165	2965	2965	2965	2965	0
185	20230613	171500	79635165	2965	2965	2965	2965	0
186	20230613	171400	79635165	2965	2965	2965	2965	0
187	20230613	171300	79635165	2965	2965	2965	2965	0
188	20230613	171200	79635165	2965	2965	2965	2965	0
189	20230613	171100	79635165	2965	2965	2965	2965	0
190	20230613	171000	79635165	2965	2965	2965	2965	0
191	20230613	170900	79635165	2965	2965	2965	2965	0
192	20230613	170800	79635165	2965	2965	2965	2965	0
193	20230613	170700	79635165	2965	2965	2965	2965	0
194	20230613	170600	79635165	2965	2965	2965	2965	0
195	20230613	170500	79635165	2965	2965	2965	2965	0
196	20230613	170400	79635165	2965	2965	2965	2965	0
197	20230613	170300	79635165	2965	2965	2965	2965	0
198	20230613	170200	79635165	2965	2965	2965	2965	0
199	20230613	170100	79635165	2965	2965	2965	2965	0
200	20230613	170000	79635165	2965	2965	2965	2965	0
201	20230613	165900	79635165	2965	2965	2965	2965	0
202	20230613	165800	79635165	2965	2965	2965	2965	0
203	20230613	165700	79635165	2965	2965	2965	2965	0
204	20230613	165600	79635165	2965	2965	2965	2965	0
205	20230613	165500	79635165	2965	2965	2965	2965	0
206	20230613	165400	79635165	2965	2965	2965	2965	0
207	20230613	165300	79635165	2965	2965	2965	2965	0
208	20230613	165200	79635165	2965	2965	2965	2965	0
209	20230613	165100	79635165	2965	2965	2965	2965	0
210	20230613	165000	79635165	2965	2965	2965	2965	0
211	20230613	164900	79635165	2965	2965	2965	2965	0
212	20230613	164800	79635165	2965	2965	2965	2965	606
213	20230613	164700	79635165	2965	2965	2965	2965	0
214	20230613	164600	79635165	2965	2965	2965	2965	0
215	20230613	164500	79635165	2965	2965	2965	2965	0
216	20230613	164400	79635165	2965	2965	2965	2965	0
217	20230613	164300	79635165	2965	2965	2965	2965	0
218	20230613	164200	79635165	2965	2965	2965	2965	0
219	20230613	164100	79635165	2965	2965	2965	2965	0
220	20230613	164000	79635165	2965	2965	2965	2965	0
221	20230613	163900	79635165	2965	2965	2965	2965	0
222	20230613	163800	79635165	2965	2965	2965	2965	0
223	20230613	163700	79635165	2965	2965	2965	2965	0
224	20230613	163600	79635165	2965	2965	2965	2965	0
225	20230613	163500	79635165	2965	2965	2965	2965	0
226	20230613	163400	79635165	2965	2965	2965	2965	0
227	20230613	163300	79635165	2965	2965	2965	2965	0
228	20230613	163200	79635165	2965	2965	2965	2965	0
229	20230613	163100	79635165	2965	2965	2965	2965	0
230	20230613	163000	79635165	2965	2965	2965	2965	0
231	20230613	162900	79635165	2965	2965	2965	2965	0
232	20230613	162800	79635165	2965	2965	2965	2965	0
233	20230613	162700	79635165	2965	2965	2965	2965	0
234	20230613	162600	79635165	2965	2965	2965	2965	0
235	20230613	162500	79635165	2965	2965	2965	2965	0
236	20230613	162400	79635165	2965	2965	2965	2965	0
237	20230613	162300	79635165	2965	2965	2965	2965	0
238	20230613	162200	79635165	2965	2965	2965	2965	0
239	20230613	162100	79635165	2965	2965	2965	2965	0
240	20230613	162000	79635165	2965	2965	2965	2965	0
241	20230613	161900	79635165	2965	2965	2965	2965	0
242	20230613	161800	79635165	2965	2965	2965	2965	606
243	20230613	161700	79635165	2965	2965	2965	2965	0
244	20230613	161600	79635165	2965	2965	2965	2965	0
245	20230613	161500	79635165	2965	2965	2965	2965	0
246	20230613	161400	79635165	2965	2965	2965	2965	0
247	20230613	161300	79635165	2965	2965	2965	2965	0
248	20230613	161200	79635165	2965	2965	2965	2965	0
249	20230613	161100	79635165	2965	2965	2965	2965	0
250	20230613	161000	79635165	2965	2965	2965	2965	0
251	20230613	160900	79635165	2965	2965	2965	2965	0
252	20230613	160800	79635165	2965	2965	2965	2965	0
253	20230613	160700	79635165	2965	2965	2965	2965	0
254	20230613	160600	79635165	2965	2965	2965	2965	0
255	20230613	160500	79635165	2965	2965	2965	2965	0
256	20230613	160400	79635165	2965	2965	2965	2965	0
257	20230613	160300	79635165	2965	2965	2965	2965	0
258	20230613	160200	79635165	2965	2965	2965	2965	0
259	20230613	160100	79635165	2965	2965	2965	2965	0
260	20230613	160000	79635165	2965	2965	2965	2965	0
261	20230613	155900	79635165	2965	2965	2965	2965	0
262	20230613	155800	79635165	2965	2965	2965	2965	0
263	20230613	155700	79635165	2965	2965	2965	2965	0
264	20230613	155600	79635165	2965	2965	2965	2965	0
265	20230613	155500	79635165	2965	2965	2965	2965	0
266	20230613	155400	79635165	2965	2965	2965	2965	0
267	20230613	155300	79635165	2965	2965	2965	2965	0
268	20230613	155200	79635165	2965	2965	2965	2965	0
269	20230613	155100	79635165	2965	2965	2965	2965	0
270	20230613	155000	79635165	2965	2965	2965	2965	0
271	20230613	154900	79635165	2965	2965	2965	2965	0
272	20230613	154800	79635165	2965	2965	2965	2965	606
273	20230613	154700	79635165	2965	2965	2965	2965	0
274	20230613	154600	79635165	2965	2965	2965	2965	0
275	20230613	154500	79635165	2965	2965	2965	2965	0
276	20230613	154400	79635165	2965	2965	2965	2965	0
277	20230613	154300	79635165	2965	2965	2965	2965	0
278	20230613	154200	79635165	2965	2965	2965	2965	0
279	20230613	154100	79635165	2965	2965	2965	2965	0
280	20230613	154000	79635165	2965	2965	2965	2965	0
281	20230613	153900	79635165	2965	2965	2965	2965	0
282	20230613	153800	79635165	2965	2965	2965	2965	0
283	20230613	153700	79635165	2965	2965	2965	2965	0
284	20230613	153600	79635165	2965	2965	2965	2965	0
285	20230613	153500	79635165	2965	2965	2965	2965	0
286	20230613	153400	79635165	2965	2965	2965	2965	0
287	20230613	153300	79635165	2965	2965	2965	2965	0
288	20230613	153200	79635165	2965	2965	2965	2965	0
289	20230613	153100	79635165	2965	2965	2965	2965	0
290	20230613	153000	79635165	2965	2965	2965	2965	606
291	20230613	152900	77838375	2970	2970	2970	2970	0
292	20230613	152800	77838375	2970	2970	2970	2970	0
293	20230613	152700	77838375	2970	2970	2970	2970	0
294	20230613	152600	77838375	2970	2970	2970	2970	0
295	20230613	152500	77838375	2970	2970	2970	2970	0
296	20230613	152400	77838375	2970	2970	2970	2970	0
297	20230613	152300	77838375	2970	2970	2970	2970	0
298	20230613	152200	77838375	2970	2970	2970	2970	0
299	20230613	152100	77838375	2970	2970	2970	2970	0
300	20230613	152000	77838375	2970	2970	2970	2970	0
301	20230613	151900	77838375	2970	2970	2970	2970	0
302	20230613	151800	77838375	2970	2970	2970	2970	0
303	20230613	151700	77838375	2970	2970	2970	2970	0
304	20230613	151600	77838375	2970	2970	2970	2970	100
305	20230613	151500	77541375	2970	2970	2970	2970	199
306	20230613	151400	76950345	2970	2970	2970	2970	0
307	20230613	151300	76950345	2970	2970	2970	2970	5
308	20230613	151200	76935495	2970	2970	2970	2970	13
309	20230613	151100	76896885	2970	2970	2970	2970	0
310	20230613	151000	76896885	2970	2970	2970	2970	0
311	20230613	150900	76896885	2970	2970	2970	2970	0
312	20230613	150800	76896885	2970	2970	2970	2970	162
313	20230613	150700	76415745	2970	2970	2970	2970	0
314	20230613	150600	76415745	2970	2970	2970	2970	100
315	20230613	150500	76118745	2975	2975	2975	2975	0
316	20230613	150400	76118745	2975	2975	2975	2975	0
317	20230613	150300	76118745	2975	2975	2975	2975	0
318	20230613	150200	76118745	2975	2975	2975	2975	30
319	20230613	150100	76029495	2975	2975	2975	2975	0
320	20230613	150000	76029495	2975	2975	2975	2975	0
321	20230613	145900	76029495	2975	2975	2975	2975	0
322	20230613	145800	76029495	2975	2975	2975	2975	0
323	20230613	145700	76029495	2975	2975	2975	2975	0
324	20230613	145600	76029495	2975	2975	2975	2975	200
325	20230613	145500	75434495	2975	2975	2975	2975	0
326	20230613	145400	75434495	2975	2975	2975	2975	0
327	20230613	145300	75434495	2975	2975	2975	2975	200
328	20230613	145200	74839495	2975	2975	2975	2975	0
329	20230613	145100	74839495	2975	2975	2975	2975	100
330	20230613	145000	74541995	2975	2975	2975	2975	0
331	20230613	144900	74541995	2975	2975	2975	2975	533
332	20230613	144800	72956320	2975	2975	2975	2975	100
333	20230613	144700	72658820	2980	2980	2980	2980	0
334	20230613	144600	72658820	2980	2980	2980	2980	10
335	20230613	144500	72629020	2980	2980	2980	2980	5
336	20230613	144400	72614120	2980	2980	2980	2980	0
337	20230613	144300	72614120	2980	2980	2980	2980	0
338	20230613	144200	72614120	2980	2980	2980	2980	0
339	20230613	144100	72614120	2980	2980	2980	2980	0
340	20230613	144000	72614120	2980	2980	2980	2980	0
341	20230613	143900	72614120	2980	2980	2980	2980	0
342	20230613	143800	72614120	2980	2980	2980	2980	0
343	20230613	143700	72614120	2980	2980	2980	2980	0
344	20230613	143600	72614120	2980	2980	2980	2980	0
345	20230613	143500	72614120	2980	2980	2980	2980	0
346	20230613	143400	72614120	2980	2980	2980	2980	0
347	20230613	143300	72614120	2980	2980	2980	2980	0
348	20230613	143200	72614120	2980	2980	2980	2980	0
349	20230613	143100	72614120	2980	2980	2980	2980	0
350	20230613	143000	72614120	2980	2980	2980	2980	0
351	20230613	142900	72614120	2980	2980	2980	2980	0
352	20230613	142800	72614120	2980	2980	2980	2980	28
353	20230613	142700	72530680	2975	2975	2975	2975	0
354	20230613	142600	72530680	2975	2975	2975	2975	0
355	20230613	142500	72530680	2975	2975	2975	2975	1
356	20230613	142400	72527705	2975	2975	2975	2975	0
357	20230613	142300	72527705	2975	2975	2975	2975	0
358	20230613	142200	72527705	2975	2975	2975	2975	0
359	20230613	142100	72527705	2975	2975	2975	2975	0
360	20230613	142000	72527705	2975	2975	2975	2975	0
361	20230613	141900	72527705	2975	2975	2975	2975	1747
362	20230613	141800	67330380	2975	2975	2975	2975	0
363	20230613	141700	67330380	2975	2975	2975	2975	0
364	20230613	141600	67330380	2975	2975	2975	2975	0
365	20230613	141500	67330380	2975	2975	2975	2975	0
366	20230613	141400	67330380	2975	2975	2975	2975	0
367	20230613	141300	67330380	2975	2975	2975	2975	0
368	20230613	141200	67330380	2975	2975	2975	2975	0
369	20230613	141100	67330380	2975	2975	2975	2975	0
370	20230613	141000	67330380	2975	2975	2975	2975	0
371	20230613	140900	67330380	2975	2975	2975	2975	0
372	20230613	140800	67330380	2975	2975	2975	2975	0
373	20230613	140700	67330380	2975	2975	2975	2975	0
374	20230613	140600	67330380	2975	2975	2975	2975	0
375	20230613	140500	67330380	2975	2975	2975	2975	0
376	20230613	140400	67330380	2975	2975	2975	2975	0
377	20230613	140300	67330380	2975	2975	2975	2975	0
378	20230613	140200	67330380	2975	2975	2975	2975	0
379	20230613	140100	67330380	2975	2975	2975	2975	0
380	20230613	140000	67330380	2975	2975	2975	2975	0
381	20230613	135900	67330380	2975	2975	2975	2975	0
382	20230613	135800	67330380	2975	2975	2975	2975	28
383	20230613	135700	67247080	2975	2975	2975	2975	0
384	20230613	135600	67247080	2975	2975	2975	2975	0
385	20230613	135500	67247080	2975	2975	2975	2975	0
386	20230613	135400	67247080	2975	2975	2975	2975	0
387	20230613	135300	67247080	2975	2975	2975	2975	0
388	20230613	135200	67247080	2975	2975	2975	2975	0
389	20230613	135100	67247080	2975	2975	2975	2975	0
390	20230613	135000	67247080	2975	2975	2975	2975	0
391	20230613	134900	67247080	2975	2975	2975	2975	0
392	20230613	134800	67247080	2975	2975	2975	2975	0
393	20230613	134700	67247080	2975	2975	2975	2975	0
394	20230613	134600	67247080	2975	2975	2975	2975	0
395	20230613	134500	67247080	2975	2975	2975	2975	0
396	20230613	134400	67247080	2975	2975	2975	2975	0
397	20230613	134300	67247080	2975	2975	2975	2975	0
398	20230613	134200	67247080	2975	2975	2975	2975	0
399	20230613	134100	67247080	2975	2975	2975	2975	0
400	20230613	134000	67247080	2975	2975	2975	2975	0
401	20230613	133900	67247080	2975	2975	2975	2975	0
402	20230613	133800	67247080	2975	2975	2975	2975	0
403	20230613	133700	67247080	2975	2975	2975	2975	0
404	20230613	133600	67247080	2975	2975	2975	2975	0
405	20230613	133500	67247080	2975	2975	2975	2975	0
406	20230613	133400	67247080	2975	2975	2975	2975	0
407	20230613	133300	67247080	2975	2975	2975	2975	0
408	20230613	133200	67247080	2975	2975	2975	2975	0
409	20230613	133100	67247080	2975	2975	2975	2975	0
410	20230613	133000	67247080	2975	2975	2975	2975	0
411	20230613	132900	67247080	2975	2975	2975	2975	28
412	20230613	132800	67163780	2970	2970	2970	2970	0
413	20230613	132700	67163780	2970	2970	2970	2970	117
414	20230613	132600	66816290	2970	2970	2970	2970	0
415	20230613	132500	66816290	2970	2970	2970	2970	10
416	20230613	132400	66786590	2970	2970	2970	2970	2
417	20230613	132300	66780650	2970	2970	2970	2970	0
418	20230613	132200	66780650	2970	2970	2970	2970	315
419	20230613	132100	65845100	2970	2970	2970	2970	555
420	20230613	132000	64196750	2960	2960	2960	2960	10
421	20230613	131900	64167150	2965	2965	2965	2965	6
422	20230613	131800	64149360	2970	2970	2970	2970	0
423	20230613	131700	64149360	2970	2970	2970	2970	0
424	20230613	131600	64149360	2970	2970	2970	2970	1
425	20230613	131500	64146390	2970	2970	2970	2970	0
426	20230613	131400	64146390	2970	2970	2970	2970	0
427	20230613	131300	64146390	2970	2970	2970	2970	0
428	20230613	131200	64146390	2970	2970	2970	2970	0
429	20230613	131100	64146390	2970	2970	2970	2970	152
430	20230613	131000	63694950	2970	2970	2970	2970	0
431	20230613	130900	63694950	2970	2970	2970	2970	0
432	20230613	130800	63694950	2970	2970	2970	2970	0
433	20230613	130700	63694950	2970	2970	2970	2970	50
434	20230613	130600	63546450	2970	2970	2970	2970	0
435	20230613	130500	63546450	2970	2970	2970	2970	0
436	20230613	130400	63546450	2970	2970	2970	2970	141
437	20230613	130300	63127680	2970	2970	2970	2970	0
438	20230613	130200	63127680	2970	2970	2970	2970	999
439	20230613	130100	60160650	2975	2975	2975	2975	0
440	20230613	130000	60160650	2975	2975	2975	2975	0
441	20230613	125900	60160650	2975	2975	2975	2975	0
442	20230613	125800	60160650	2975	2975	2975	2975	0
443	20230613	125700	60160650	2975	2975	2975	2975	0
444	20230613	125600	60160650	2975	2975	2975	2975	0
445	20230613	125500	60160650	2975	2975	2975	2975	1258
446	20230613	125400	56418100	2970	2970	2970	2970	0
447	20230613	125300	56418100	2970	2970	2970	2970	100
448	20230613	125200	56121100	2975	2975	2975	2975	0
449	20230613	125100	56121100	2975	2975	2975	2975	0
450	20230613	125000	56121100	2975	2975	2975	2975	0
451	20230613	124900	56121100	2975	2975	2975	2975	0
452	20230613	124800	56121100	2975	2975	2975	2975	0
453	20230613	124700	56121100	2975	2975	2975	2975	0
454	20230613	124600	56121100	2975	2975	2975	2975	0
455	20230613	124500	56121100	2975	2975	2975	2975	0
456	20230613	124400	56121100	2975	2975	2975	2975	0
457	20230613	124300	56121100	2975	2975	2975	2975	0
458	20230613	124200	56121100	2975	2975	2975	2975	0
459	20230613	124100	56121100	2975	2975	2975	2975	0
460	20230613	124000	56121100	2975	2975	2975	2975	0
461	20230613	123900	56121100	2975	2975	2975	2975	0
462	20230613	123800	56121100	2975	2975	2975	2975	0
463	20230613	123700	56121100	2975	2975	2975	2975	0
464	20230613	123600	56121100	2975	2975	2975	2975	0
465	20230613	123500	56121100	2975	2970	2975	2970	312
466	20230613	123400	55193075	2975	2970	2975	2970	1107
467	20230613	123300	51900185	2970	2970	2970	2970	0
468	20230613	123200	51900185	2970	2970	2970	2970	0
469	20230613	123100	51900185	2970	2970	2970	2970	0
470	20230613	123000	51900185	2970	2970	2970	2970	0
471	20230613	122900	51900185	2970	2970	2970	2970	5
472	20230613	122800	51885335	2970	2970	2970	2970	0
473	20230613	122700	51885335	2970	2970	2970	2970	0
474	20230613	122600	51885335	2970	2970	2970	2970	0
475	20230613	122500	51885335	2970	2970	2970	2970	0
476	20230613	122400	51885335	2970	2970	2970	2970	0
477	20230613	122300	51885335	2970	2970	2970	2970	0
478	20230613	122200	51885335	2970	2970	2970	2970	0
479	20230613	122100	51885335	2970	2970	2970	2970	0
480	20230613	122000	51885335	2970	2970	2970	2970	0
481	20230613	121900	51885335	2970	2970	2970	2970	0
482	20230613	121800	51885335	2970	2970	2970	2970	0
483	20230613	121700	51885335	2970	2970	2970	2970	0
484	20230613	121600	51885335	2970	2970	2970	2970	22
485	20230613	121500	51819995	2970	2970	2970	2970	0
486	20230613	121400	51819995	2970	2970	2970	2970	1
487	20230613	121300	51817025	2950	2950	2950	2950	0
488	20230613	121200	51817025	2950	2950	2950	2950	0
489	20230613	121100	51817025	2950	2950	2950	2950	0
490	20230613	121000	51817025	2950	2950	2950	2950	0
491	20230613	120900	51817025	2950	2950	2950	2950	0
492	20230613	120800	51817025	2950	2950	2950	2950	0
493	20230613	120700	51817025	2950	2950	2950	2950	0
494	20230613	120600	51817025	2950	2950	2950	2950	0
495	20230613	120500	51817025	2950	2950	2950	2950	0
496	20230613	120400	51817025	2950	2950	2950	2950	0
497	20230613	120300	51817025	2950	2950	2950	2950	0
498	20230613	120200	51817025	2950	2950	2950	2950	0
499	20230613	120100	51817025	2950	2950	2950	2950	0
500	20230613	120000	51817025	2950	2950	2950	2950	0
501	20230613	115900	51817025	2950	2950	2950	2950	0
502	20230613	115800	51817025	2950	2950	2950	2950	0
503	20230613	115700	51817025	2950	2950	2950	2950	0
504	20230613	115600	51817025	2950	2950	2950	2950	0
505	20230613	115500	51817025	2950	2950	2950	2950	383
506	20230613	115400	50687175	2955	2955	2955	2955	652
507	20230613	115300	48760515	2955	2960	2960	2955	173
508	20230613	115200	48248460	2960	2960	2960	2960	0
509	20230613	115100	48248460	2960	2960	2960	2960	0
510	20230613	115000	48248460	2960	2960	2960	2960	0
511	20230613	114900	48248460	2960	2960	2960	2960	0
512	20230613	114800	48248460	2960	2960	2960	2960	0
513	20230613	114700	48248460	2960	2960	2960	2960	0
514	20230613	114600	48248460	2960	2960	2960	2960	0
515	20230613	114500	48248460	2960	2960	2960	2960	0
516	20230613	114400	48248460	2960	2965	2965	2960	494
517	20230613	114300	46786205	2965	2965	2965	2965	15
518	20230613	114200	46741730	2965	2965	2965	2965	8
519	20230613	114100	46718010	2965	2965	2965	2965	8
520	20230613	114000	46694290	2965	2965	2965	2965	208
521	20230613	113900	46077570	2965	2965	2965	2965	13
522	20230613	113800	46039025	2965	2970	2970	2965	149
523	20230613	113700	45596520	2970	2970	2970	2970	41
524	20230613	113600	45474750	2980	2980	2980	2980	0
525	20230613	113500	45474750	2980	2980	2980	2980	0
526	20230613	113400	45474750	2980	2980	2980	2980	0
527	20230613	113300	45474750	2980	2975	2980	2975	12
528	20230613	113200	45439015	2970	2970	2970	2970	0
529	20230613	113100	45439015	2970	2970	2970	2970	0
530	20230613	113000	45439015	2970	2970	2970	2970	0
531	20230613	112900	45439015	2970	2970	2970	2970	0
532	20230613	112800	45439015	2970	2970	2970	2970	0
533	20230613	112700	45439015	2970	2970	2970	2970	0
534	20230613	112600	45439015	2970	2970	2970	2970	0
535	20230613	112500	45439015	2970	2970	2970	2970	0
536	20230613	112400	45439015	2970	2970	2970	2970	0
537	20230613	112300	45439015	2970	2970	2970	2970	0
538	20230613	112200	45439015	2970	2970	2970	2970	0
539	20230613	112100	45439015	2970	2970	2970	2970	4
540	20230613	112000	45427135	2970	2970	2970	2970	0
541	20230613	111900	45427135	2970	2965	2970	2965	23
542	20230613	111800	45358930	2965	2970	2970	2965	4
543	20230613	111700	45347060	2975	2970	2975	2970	57
544	20230613	111600	45177765	2980	2980	2980	2980	0
545	20230613	111500	45177765	2980	2980	2980	2980	0
546	20230613	111400	45177765	2980	2980	2980	2980	0
547	20230613	111300	45177765	2980	2980	2980	2980	0
548	20230613	111200	45177765	2980	2980	2980	2980	0
549	20230613	111100	45177765	2980	2980	2980	2980	0
550	20230613	111000	45177765	2980	2980	2980	2980	0
551	20230613	110900	45177765	2980	2980	2980	2980	0
552	20230613	110800	45177765	2980	2980	2980	2980	0
553	20230613	110700	45177765	2980	2980	2980	2980	0
554	20230613	110600	45177765	2980	2980	2980	2980	0
555	20230613	110500	45177765	2980	2980	2980	2980	0
556	20230613	110400	45177765	2980	2980	2980	2980	0
557	20230613	110300	45177765	2980	2980	2980	2980	0
558	20230613	110200	45177765	2980	2980	2980	2980	0
559	20230613	110100	45177765	2980	2980	2980	2980	0
560	20230613	110000	45177765	2980	2980	2980	2980	0
561	20230613	105900	45177765	2980	2980	2980	2980	0
562	20230613	105800	45177765	2980	2980	2980	2980	0
563	20230613	105700	45177765	2980	2980	2980	2980	0
564	20230613	105600	45177765	2980	2980	2980	2980	0
565	20230613	105500	45177765	2980	2980	2980	2980	0
566	20230613	105400	45177765	2980	2980	2980	2980	0
567	20230613	105300	45177765	2980	2980	2980	2980	0
568	20230613	105200	45177765	2980	2980	2980	2980	0
569	20230613	105100	45177765	2980	2980	2980	2980	3
570	20230613	105000	45168825	2980	2980	2980	2980	0
571	20230613	104900	45168825	2980	2980	2980	2980	1
572	20230613	104800	45165845	2980	2980	2980	2980	0
573	20230613	104700	45165845	2980	2980	2980	2980	0
574	20230613	104600	45165845	2980	2980	2980	2980	0
575	20230613	104500	45165845	2980	2980	2980	2980	0
576	20230613	104400	45165845	2980	2980	2980	2980	0
577	20230613	104300	45165845	2980	2980	2980	2980	1
578	20230613	104200	45162865	2980	2980	2980	2980	0
579	20230613	104100	45162865	2980	2980	2980	2980	0
580	20230613	104000	45162865	2980	2980	2980	2980	0
581	20230613	103900	45162865	2980	2980	2980	2980	1
582	20230613	103800	45159885	2965	2965	2965	2965	0
583	20230613	103700	45159885	2965	2975	2975	2965	437
584	20230613	103600	43862335	2985	2985	2985	2985	0
585	20230613	103500	43862335	2985	2985	2985	2985	0
586	20230613	103400	43862335	2985	2985	2985	2985	15
587	20230613	103300	43817560	2975	2975	2975	2975	0
588	20230613	103200	43817560	2975	2975	2975	2975	0
589	20230613	103100	43817560	2975	2975	2975	2975	0
590	20230613	103000	43817560	2975	2975	2975	2975	0
591	20230613	102900	43817560	2975	2975	2975	2975	0
592	20230613	102800	43817560	2975	2975	2975	2975	0
593	20230613	102700	43817560	2975	2975	2975	2975	0
594	20230613	102600	43817560	2975	2975	2975	2975	0
595	20230613	102500	43817560	2975	2975	2975	2975	19
596	20230613	102400	43761035	2975	2975	2975	2975	0
597	20230613	102300	43761035	2975	2975	2975	2975	12
598	20230613	102200	43725335	2985	2985	2985	2985	0
599	20230613	102100	43725335	2985	2985	2985	2985	3000
600	20230613	102000	34770335	2985	2985	2985	2985	0
601	20230613	101900	34770335	2985	2985	2985	2985	0
602	20230613	101800	34770335	2985	2985	2985	2985	0
603	20230613	101700	34770335	2985	2985	2985	2985	0
604	20230613	101600	34770335	2985	2985	2985	2985	2
605	20230613	101500	34764365	2980	2975	2980	2975	1988
606	20230613	101400	28848120	2975	2970	2975	2970	1503
607	20230613	101300	24384200	2970	2970	2970	2970	0
608	20230613	101200	24384200	2970	2970	2970	2970	1
609	20230613	101100	24381230	2970	2970	2970	2970	0
610	20230613	101000	24381230	2970	2970	2970	2970	7
611	20230613	100900	24360440	2970	2970	2970	2970	0
612	20230613	100800	24360440	2970	2970	2970	2970	208
613	20230613	100700	23742680	2970	2970	2970	2970	1
614	20230613	100600	23739710	2970	2970	2970	2970	0
615	20230613	100500	23739710	2970	2970	2970	2970	39
616	20230613	100400	23623880	2970	2970	2970	2970	25
617	20230613	100300	23549630	2970	2970	2970	2970	14
618	20230613	100200	23508050	2970	2970	2970	2970	42
619	20230613	100100	23383310	2970	2970	2970	2970	6
620	20230613	100000	23365490	2970	2970	2970	2965	1695
621	20230613	095900	18331360	2960	2960	2960	2960	0
622	20230613	095800	18331360	2960	2960	2960	2960	0
623	20230613	095700	18331360	2960	2960	2960	2960	0
624	20230613	095600	18331360	2960	2960	2960	2960	0
625	20230613	095500	18331360	2960	2960	2960	2960	0
626	20230613	095400	18331360	2960	2960	2960	2960	34
627	20230613	095300	18230720	2960	2960	2960	2960	0
628	20230613	095200	18230720	2960	2960	2960	2960	0
629	20230613	095100	18230720	2960	2960	2960	2960	100
630	20230613	095000	17934720	2960	2960	2960	2960	0
631	20230613	094900	17934720	2960	2960	2960	2960	0
632	20230613	094800	17934720	2960	2955	2960	2950	22
633	20230613	094700	17869745	2960	2960	2960	2960	0
634	20230613	094600	17869745	2960	2965	2965	2960	411
635	20230613	094500	16653045	2965	2965	2965	2965	0
636	20230613	094400	16653045	2965	2965	2965	2965	2
637	20230613	094300	16647115	2965	2965	2965	2965	3
638	20230613	094200	16638220	2965	2975	2980	2965	69
639	20230613	094100	16433065	2975	2975	2975	2975	0
640	20230613	094000	16433065	2975	2975	2975	2975	0
641	20230613	093900	16433065	2975	2975	2975	2975	0
642	20230613	093800	16433065	2975	2975	2975	2975	159
643	20230613	093700	15960040	2975	2975	2975	2975	9
644	20230613	093600	15933265	2975	2975	2975	2975	1
645	20230613	093500	15930290	2970	2970	2970	2970	0
646	20230613	093400	15930290	2970	2970	2970	2970	0
647	20230613	093300	15930290	2970	2970	2970	2970	0
648	20230613	093200	15930290	2970	2970	2970	2970	0
649	20230613	093100	15930290	2970	2965	2970	2965	1325
650	20230613	093000	11995240	2960	2960	2960	2960	0
651	20230613	092900	11995240	2960	2960	2960	2960	0
652	20230613	092800	11995240	2960	2960	2960	2960	0
653	20230613	092700	11995240	2960	2960	2960	2960	2
654	20230613	092600	11989320	2965	2965	2965	2965	0
655	20230613	092500	11989320	2965	2965	2965	2965	1
656	20230613	092400	11986355	2960	2960	2960	2960	0
657	20230613	092300	11986355	2960	2960	2960	2960	0
658	20230613	092200	11986355	2960	2960	2960	2960	0
659	20230613	092100	11986355	2960	2955	2960	2955	409
660	20230613	092000	10775755	2945	2945	2945	2945	0
661	20230613	091900	10775755	2945	2945	2945	2945	1402
662	20230613	091800	6646865	2955	2955	2955	2955	2
663	20230613	091700	6640955	2950	2950	2950	2950	0
664	20230613	091600	6640955	2950	2950	2950	2950	2
665	20230613	091500	6635055	2945	2945	2945	2945	300
666	20230613	091400	5751555	2955	2955	2955	2955	0
667	20230613	091300	5751555	2955	2955	2955	2955	3
668	20230613	091200	5742690	2955	2945	2955	2945	127
669	20230613	091100	5368045	2935	2935	2935	2935	20
670	20230613	091000	5309345	2940	2940	2940	2940	12
671	20230613	090900	5274065	2940	2940	2940	2940	10
672	20230613	090800	5244665	2940	2940	2940	2940	40
673	20230613	090700	5127065	2940	2940	2940	2940	443
674	20230613	090600	3824645	2925	2940	2940	2925	843
675	20230613	090500	1355795	2940	2940	2940	2940	0
676	20230613	090400	1355795	2940	2940	2940	2940	24
677	20230613	090300	1285235	2950	2950	2950	2950	30
678	20230613	090200	1196735	2950	2955	2955	2950	38
679	20230613	090100	1084485	2955	2955	2955	2955	5
680	20230613	090000	1069710	2955	2955	2955	2955	362