KissMeData/060480/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185700	63042340	2945	2945	2945	2945	1116
3	20230613	185600	63042340	2945	2945	2945	2945	0
4	20230613	185500	63042340	2945	2945	2945	2945	0
5	20230613	185400	63042340	2945	2945	2945	2945	0
6	20230613	185300	63042340	2945	2945	2945	2945	0
7	20230613	185200	63042340	2945	2945	2945	2945	0
8	20230613	185100	63042340	2945	2945	2945	2945	0
9	20230613	185000	63042340	2945	2945	2945	2945	0
10	20230613	184900	63042340	2945	2945	2945	2945	0
11	20230613	184800	63042340	2945	2945	2945	2945	0
12	20230613	184700	63042340	2945	2945	2945	2945	0
13	20230613	184600	63042340	2945	2945	2945	2945	0
14	20230613	184500	63042340	2945	2945	2945	2945	0
15	20230613	184400	63042340	2945	2945	2945	2945	0
16	20230613	184300	63042340	2945	2945	2945	2945	0
17	20230613	184200	63042340	2945	2945	2945	2945	0
18	20230613	184100	63042340	2945	2945	2945	2945	0
19	20230613	184000	63042340	2945	2945	2945	2945	0
20	20230613	183900	63042340	2945	2945	2945	2945	0
21	20230613	183800	63042340	2945	2945	2945	2945	0
22	20230613	183700	63042340	2945	2945	2945	2945	0
23	20230613	183600	63042340	2945	2945	2945	2945	0
24	20230613	183500	63042340	2945	2945	2945	2945	0
25	20230613	183400	63042340	2945	2945	2945	2945	0
26	20230613	183300	63042340	2945	2945	2945	2945	0
27	20230613	183200	63042340	2945	2945	2945	2945	0
28	20230613	183100	63042340	2945	2945	2945	2945	0
29	20230613	183000	63042340	2945	2945	2945	2945	0
30	20230613	182900	63042340	2945	2945	2945	2945	0
31	20230613	182800	63042340	2945	2945	2945	2945	0
32	20230613	182700	63042340	2945	2945	2945	2945	1116
33	20230613	182600	63042340	2945	2945	2945	2945	0
34	20230613	182500	63042340	2945	2945	2945	2945	0
35	20230613	182400	63042340	2945	2945	2945	2945	0
36	20230613	182300	63042340	2945	2945	2945	2945	0
37	20230613	182200	63042340	2945	2945	2945	2945	0
38	20230613	182100	63042340	2945	2945	2945	2945	0
39	20230613	182000	63042340	2945	2945	2945	2945	0
40	20230613	181900	63042340	2945	2945	2945	2945	0
41	20230613	181800	63042340	2945	2945	2945	2945	0
42	20230613	181700	63042340	2945	2945	2945	2945	0
43	20230613	181600	63042340	2945	2945	2945	2945	0
44	20230613	181500	63042340	2945	2945	2945	2945	0
45	20230613	181400	63042340	2945	2945	2945	2945	0
46	20230613	181300	63042340	2945	2945	2945	2945	0
47	20230613	181200	63042340	2945	2945	2945	2945	0
48	20230613	181100	63042340	2945	2945	2945	2945	0
49	20230613	181000	63042340	2945	2945	2945	2945	0
50	20230613	180900	63042340	2945	2945	2945	2945	0
51	20230613	180800	63042340	2945	2945	2945	2945	0
52	20230613	180700	63042340	2945	2945	2945	2945	0
53	20230613	180600	63042340	2945	2945	2945	2945	0
54	20230613	180500	63042340	2945	2945	2945	2945	0
55	20230613	180400	63042340	2945	2945	2945	2945	0
56	20230613	180300	63042340	2945	2945	2945	2945	0
57	20230613	180200	63042340	2945	2945	2945	2945	0
58	20230613	180100	63042340	2945	2945	2945	2945	0
59	20230613	180000	63042340	2945	2945	2945	2945	0
60	20230613	175900	63042340	2945	2945	2945	2945	0
61	20230613	175800	63042340	2945	2945	2945	2945	0
62	20230613	175700	63042340	2945	2945	2945	2945	1116
63	20230613	175600	63042340	2945	2945	2945	2945	0
64	20230613	175500	63042340	2945	2945	2945	2945	0
65	20230613	175400	63042340	2945	2945	2945	2945	0
66	20230613	175300	63042340	2945	2945	2945	2945	0
67	20230613	175200	63042340	2945	2945	2945	2945	0
68	20230613	175100	63042340	2945	2945	2945	2945	0
69	20230613	175000	63042340	2945	2945	2945	2945	0
70	20230613	174900	63042340	2945	2945	2945	2945	0
71	20230613	174800	63042340	2945	2945	2945	2945	0
72	20230613	174700	63042340	2945	2945	2945	2945	0
73	20230613	174600	63042340	2945	2945	2945	2945	0
74	20230613	174500	63042340	2945	2945	2945	2945	0
75	20230613	174400	63042340	2945	2945	2945	2945	0
76	20230613	174300	63042340	2945	2945	2945	2945	0
77	20230613	174200	63042340	2945	2945	2945	2945	0
78	20230613	174100	63042340	2945	2945	2945	2945	0
79	20230613	174000	63042340	2945	2945	2945	2945	0
80	20230613	173900	63042340	2945	2945	2945	2945	0
81	20230613	173800	63042340	2945	2945	2945	2945	0
82	20230613	173700	63042340	2945	2945	2945	2945	0
83	20230613	173600	63042340	2945	2945	2945	2945	0
84	20230613	173500	63042340	2945	2945	2945	2945	0
85	20230613	173400	63042340	2945	2945	2945	2945	0
86	20230613	173300	63042340	2945	2945	2945	2945	0
87	20230613	173200	63042340	2945	2945	2945	2945	0
88	20230613	173100	63042340	2945	2945	2945	2945	0
89	20230613	173000	63042340	2945	2945	2945	2945	0
90	20230613	172900	63042340	2945	2945	2945	2945	0
91	20230613	172800	63042340	2945	2945	2945	2945	0
92	20230613	172700	63042340	2945	2945	2945	2945	1116
93	20230613	172600	63042340	2945	2945	2945	2945	0
94	20230613	172500	63042340	2945	2945	2945	2945	0
95	20230613	172400	63042340	2945	2945	2945	2945	0
96	20230613	172300	63042340	2945	2945	2945	2945	0
97	20230613	172200	63042340	2945	2945	2945	2945	0
98	20230613	172100	63042340	2945	2945	2945	2945	0
99	20230613	172000	63042340	2945	2945	2945	2945	0
100	20230613	171900	63042340	2945	2945	2945	2945	0
101	20230613	171800	63042340	2945	2945	2945	2945	0
102	20230613	171700	63042340	2945	2945	2945	2945	0
103	20230613	171600	63042340	2945	2945	2945	2945	0
104	20230613	171500	63042340	2945	2945	2945	2945	0
105	20230613	171400	63042340	2945	2945	2945	2945	0
106	20230613	171300	63042340	2945	2945	2945	2945	0
107	20230613	171200	63042340	2945	2945	2945	2945	0
108	20230613	171100	63042340	2945	2945	2945	2945	0
109	20230613	171000	63042340	2945	2945	2945	2945	0
110	20230613	170900	63042340	2945	2945	2945	2945	0
111	20230613	170800	63042340	2945	2945	2945	2945	0
112	20230613	170700	63042340	2945	2945	2945	2945	0
113	20230613	170600	63042340	2945	2945	2945	2945	0
114	20230613	170500	63042340	2945	2945	2945	2945	0
115	20230613	170400	63042340	2945	2945	2945	2945	0
116	20230613	170300	63042340	2945	2945	2945	2945	0
117	20230613	170200	63042340	2945	2945	2945	2945	0
118	20230613	170100	63042340	2945	2945	2945	2945	0
119	20230613	170000	63042340	2945	2945	2945	2945	0
120	20230613	165900	63042340	2945	2945	2945	2945	0
121	20230613	165800	63042340	2945	2945	2945	2945	0
122	20230613	165700	63042340	2945	2945	2945	2945	1116
123	20230613	165600	63042340	2945	2945	2945	2945	0
124	20230613	165500	63042340	2945	2945	2945	2945	0
125	20230613	165400	63042340	2945	2945	2945	2945	0
126	20230613	165300	63042340	2945	2945	2945	2945	0
127	20230613	165200	63042340	2945	2945	2945	2945	0
128	20230613	165100	63042340	2945	2945	2945	2945	0
129	20230613	165000	63042340	2945	2945	2945	2945	0
130	20230613	164900	63042340	2945	2945	2945	2945	0
131	20230613	164800	63042340	2945	2945	2945	2945	0
132	20230613	164700	63042340	2945	2945	2945	2945	0
133	20230613	164600	63042340	2945	2945	2945	2945	0
134	20230613	164500	63042340	2945	2945	2945	2945	0
135	20230613	164400	63042340	2945	2945	2945	2945	0
136	20230613	164300	63042340	2945	2945	2945	2945	0
137	20230613	164200	63042340	2945	2945	2945	2945	0
138	20230613	164100	63042340	2945	2945	2945	2945	0
139	20230613	164000	63042340	2945	2945	2945	2945	0
140	20230613	163900	63042340	2945	2945	2945	2945	0
141	20230613	163800	63042340	2945	2945	2945	2945	0
142	20230613	163700	63042340	2945	2945	2945	2945	0
143	20230613	163600	63042340	2945	2945	2945	2945	0
144	20230613	163500	63042340	2945	2945	2945	2945	0
145	20230613	163400	63042340	2945	2945	2945	2945	0
146	20230613	163300	63042340	2945	2945	2945	2945	0
147	20230613	163200	63042340	2945	2945	2945	2945	0
148	20230613	163100	63042340	2945	2945	2945	2945	0
149	20230613	163000	63042340	2945	2945	2945	2945	0
150	20230613	162900	63042340	2945	2945	2945	2945	0
151	20230613	162800	63042340	2945	2945	2945	2945	0
152	20230613	162700	63042340	2945	2945	2945	2945	1116
153	20230613	162600	63042340	2945	2945	2945	2945	0
154	20230613	162500	63042340	2945	2945	2945	2945	0
155	20230613	162400	63042340	2945	2945	2945	2945	0
156	20230613	162300	63042340	2945	2945	2945	2945	0
157	20230613	162200	63042340	2945	2945	2945	2945	0
158	20230613	162100	63042340	2945	2945	2945	2945	0
159	20230613	162000	63042340	2945	2945	2945	2945	0
160	20230613	161900	63042340	2945	2945	2945	2945	0
161	20230613	161800	63042340	2945	2945	2945	2945	0
162	20230613	161700	63042340	2945	2945	2945	2945	0
163	20230613	161600	63042340	2945	2945	2945	2945	0
164	20230613	161500	63042340	2945	2945	2945	2945	0
165	20230613	161400	63042340	2945	2945	2945	2945	0
166	20230613	161300	63042340	2945	2945	2945	2945	0
167	20230613	161200	63042340	2945	2945	2945	2945	0
168	20230613	161100	63042340	2945	2945	2945	2945	0
169	20230613	161000	63042340	2945	2945	2945	2945	0
170	20230613	160900	63042340	2945	2945	2945	2945	0
171	20230613	160800	63042340	2945	2945	2945	2945	0
172	20230613	160700	63042340	2945	2945	2945	2945	0
173	20230613	160600	63042340	2945	2945	2945	2945	0
174	20230613	160500	63042340	2945	2945	2945	2945	0
175	20230613	160400	63042340	2945	2945	2945	2945	0
176	20230613	160300	63042340	2945	2945	2945	2945	0
177	20230613	160200	63042340	2945	2945	2945	2945	0
178	20230613	160100	63042340	2945	2945	2945	2945	0
179	20230613	160000	63042340	2945	2945	2945	2945	0
180	20230613	155900	63042340	2945	2945	2945	2945	0
181	20230613	155800	63042340	2945	2945	2945	2945	0
182	20230613	155700	63042340	2945	2945	2945	2945	1116
183	20230613	155600	63042340	2945	2945	2945	2945	0
184	20230613	155500	63042340	2945	2945	2945	2945	0
185	20230613	155400	63042340	2945	2945	2945	2945	0
186	20230613	155300	63042340	2945	2945	2945	2945	0
187	20230613	155200	63042340	2945	2945	2945	2945	0
188	20230613	155100	63042340	2945	2945	2945	2945	0
189	20230613	155000	63042340	2945	2945	2945	2945	0
190	20230613	154900	63042340	2945	2945	2945	2945	0
191	20230613	154800	63042340	2945	2945	2945	2945	0
192	20230613	154700	63042340	2945	2945	2945	2945	0
193	20230613	154600	63042340	2945	2945	2945	2945	0
194	20230613	154500	63042340	2945	2945	2945	2945	0
195	20230613	154400	63042340	2945	2945	2945	2945	0
196	20230613	154300	63042340	2945	2945	2945	2945	0
197	20230613	154200	63042340	2945	2945	2945	2945	0
198	20230613	154100	63042340	2945	2945	2945	2945	0
199	20230613	154000	63042340	2945	2945	2945	2945	0
200	20230613	153900	63042340	2945	2945	2945	2945	0
201	20230613	153800	63042340	2945	2945	2945	2945	0
202	20230613	153700	63042340	2945	2945	2945	2945	0
203	20230613	153600	63042340	2945	2945	2945	2945	0
204	20230613	153500	63042340	2945	2945	2945	2945	0
205	20230613	153400	63042340	2945	2945	2945	2945	0
206	20230613	153300	63042340	2945	2945	2945	2945	0
207	20230613	153200	63042340	2945	2945	2945	2945	0
208	20230613	153100	63042340	2945	2945	2945	2945	0
209	20230613	153000	63042340	2945	2945	2945	2945	1116
210	20230613	152900	59755720	2940	2940	2940	2940	0
211	20230613	152800	59755720	2940	2940	2940	2940	0
212	20230613	152700	59755720	2940	2940	2940	2940	0
213	20230613	152600	59755720	2940	2940	2940	2940	0
214	20230613	152500	59755720	2940	2940	2940	2940	0
215	20230613	152400	59755720	2940	2940	2940	2940	0
216	20230613	152300	59755720	2940	2940	2940	2940	0
217	20230613	152200	59755720	2940	2940	2940	2940	0
218	20230613	152100	59755720	2940	2940	2940	2940	0
219	20230613	152000	59755720	2940	2940	2940	2940	0
220	20230613	151900	59755720	2940	2940	2940	2940	58
221	20230613	151800	59585200	2940	2940	2940	2940	0
222	20230613	151700	59585200	2940	2940	2940	2940	0
223	20230613	151600	59585200	2940	2940	2940	2940	0
224	20230613	151500	59585200	2940	2940	2940	2940	0
225	20230613	151400	59585200	2940	2940	2940	2940	0
226	20230613	151300	59585200	2940	2940	2940	2940	0
227	20230613	151200	59585200	2940	2940	2940	2940	0
228	20230613	151100	59585200	2940	2940	2940	2940	0
229	20230613	151000	59585200	2940	2940	2940	2940	0
230	20230613	150900	59585200	2940	2940	2940	2940	0
231	20230613	150800	59585200	2940	2940	2940	2940	0
232	20230613	150700	59585200	2940	2940	2940	2940	0
233	20230613	150600	59585200	2940	2940	2940	2940	24
234	20230613	150500	59514640	2940	2940	2940	2940	0
235	20230613	150400	59514640	2940	2940	2940	2940	0
236	20230613	150300	59514640	2940	2940	2940	2940	141
237	20230613	150200	59100100	2940	2940	2940	2940	136
238	20230613	150100	58700260	2940	2940	2940	2940	68
239	20230613	150000	58500340	2945	2945	2945	2945	6
240	20230613	145900	58482670	2945	2945	2945	2945	4
241	20230613	145800	58470890	2935	2935	2935	2935	1
242	20230613	145700	58467955	2950	2950	2950	2950	0
243	20230613	145600	58467955	2950	2950	2950	2950	0
244	20230613	145500	58467955	2950	2950	2950	2950	0
245	20230613	145400	58467955	2950	2950	2950	2950	0
246	20230613	145300	58467955	2950	2950	2950	2950	0
247	20230613	145200	58467955	2950	2945	2950	2935	3001
248	20230613	145100	49647575	2945	2945	2945	2945	0
249	20230613	145000	49647575	2945	2945	2945	2945	0
250	20230613	144900	49647575	2945	2945	2945	2945	0
251	20230613	144800	49647575	2945	2945	2945	2945	1
252	20230613	144700	49644630	2945	2945	2945	2945	1
253	20230613	144600	49641685	2945	2945	2945	2945	52
254	20230613	144500	49488545	2950	2950	2950	2950	0
255	20230613	144400	49488545	2950	2950	2950	2950	0
256	20230613	144300	49488545	2950	2950	2950	2950	0
257	20230613	144200	49488545	2950	2950	2950	2950	0
258	20230613	144100	49488545	2950	2950	2950	2950	0
259	20230613	144000	49488545	2950	2950	2950	2950	0
260	20230613	143900	49488545	2950	2950	2950	2950	0
261	20230613	143800	49488545	2950	2950	2950	2950	0
262	20230613	143700	49488545	2950	2950	2950	2950	0
263	20230613	143600	49488545	2950	2950	2950	2950	0
264	20230613	143500	49488545	2950	2950	2950	2950	0
265	20230613	143400	49488545	2950	2950	2950	2950	0
266	20230613	143300	49488545	2950	2950	2950	2950	0
267	20230613	143200	49488545	2950	2950	2950	2950	1
268	20230613	143100	49485595	2945	2945	2945	2945	0
269	20230613	143000	49485595	2945	2945	2945	2945	0
270	20230613	142900	49485595	2945	2945	2945	2945	1
271	20230613	142800	49482650	2950	2950	2950	2950	28
272	20230613	142700	49400050	2945	2945	2945	2945	0
273	20230613	142600	49400050	2945	2945	2945	2945	0
274	20230613	142500	49400050	2945	2945	2945	2945	0
275	20230613	142400	49400050	2945	2945	2945	2945	2
276	20230613	142300	49394160	2945	2945	2945	2945	0
277	20230613	142200	49394160	2945	2945	2945	2945	0
278	20230613	142100	49394160	2945	2945	2945	2945	0
279	20230613	142000	49394160	2945	2945	2945	2945	0
280	20230613	141900	49394160	2945	2945	2945	2945	0
281	20230613	141800	49394160	2945	2945	2945	2945	0
282	20230613	141700	49394160	2945	2945	2945	2945	0
283	20230613	141600	49394160	2945	2945	2945	2945	80
284	20230613	141500	49158560	2945	2945	2945	2945	0
285	20230613	141400	49158560	2945	2945	2945	2945	100
286	20230613	141300	48864060	2945	2945	2945	2945	0
287	20230613	141200	48864060	2945	2945	2945	2945	5
288	20230613	141100	48849335	2950	2950	2950	2950	0
289	20230613	141000	48849335	2950	2950	2950	2950	0
290	20230613	140900	48849335	2950	2950	2950	2950	0
291	20230613	140800	48849335	2950	2950	2950	2950	0
292	20230613	140700	48849335	2950	2950	2950	2950	0
293	20230613	140600	48849335	2950	2950	2950	2950	10
294	20230613	140500	48819835	2945	2945	2945	2945	2
295	20230613	140400	48813945	2945	2945	2945	2945	0
296	20230613	140300	48813945	2945	2945	2945	2945	0
297	20230613	140200	48813945	2945	2945	2945	2945	0
298	20230613	140100	48813945	2945	2945	2945	2945	0
299	20230613	140000	48813945	2945	2945	2945	2945	39
300	20230613	135900	48699090	2940	2940	2940	2940	1
301	20230613	135800	48696150	2950	2950	2950	2950	28
302	20230613	135700	48613550	2945	2945	2945	2945	0
303	20230613	135600	48613550	2945	2945	2945	2945	0
304	20230613	135500	48613550	2945	2945	2945	2945	0
305	20230613	135400	48613550	2945	2945	2945	2945	0
306	20230613	135300	48613550	2945	2945	2945	2945	0
307	20230613	135200	48613550	2945	2945	2945	2945	0
308	20230613	135100	48613550	2945	2950	2950	2945	8
309	20230613	135000	48589970	2940	2940	2940	2940	0
310	20230613	134900	48589970	2940	2940	2940	2940	0
311	20230613	134800	48589970	2940	2940	2940	2940	0
312	20230613	134700	48589970	2940	2940	2940	2940	0
313	20230613	134600	48589970	2940	2940	2940	2940	563
314	20230613	134500	46934750	2940	2940	2940	2940	0
315	20230613	134400	46934750	2940	2940	2940	2940	0
316	20230613	134300	46934750	2940	2940	2940	2940	16
317	20230613	134200	46887710	2940	2940	2940	2940	0
318	20230613	134100	46887710	2940	2940	2940	2940	100
319	20230613	134000	46593710	2940	2940	2940	2940	10
320	20230613	133900	46564310	2940	2940	2940	2940	0
321	20230613	133800	46564310	2940	2940	2940	2940	0
322	20230613	133700	46564310	2940	2940	2940	2940	90
323	20230613	133600	46299710	2935	2935	2935	2935	0
324	20230613	133500	46299710	2935	2935	2935	2935	0
325	20230613	133400	46299710	2935	2935	2935	2935	0
326	20230613	133300	46299710	2935	2935	2935	2935	1
327	20230613	133200	46296775	2935	2935	2935	2935	0
328	20230613	133100	46296775	2935	2935	2935	2935	1
329	20230613	133000	46293840	2935	2940	2940	2935	37
330	20230613	132900	46185110	2940	2940	2940	2940	1
331	20230613	132800	46182170	2935	2940	2940	2935	261
332	20230613	132700	45415785	2940	2940	2940	2940	84
333	20230613	132600	45168825	2940	2940	2940	2940	27
334	20230613	132500	45089445	2940	2940	2940	2940	10
335	20230613	132400	45060045	2940	2940	2940	2940	1
336	20230613	132300	45057105	2940	2940	2940	2940	33
337	20230613	132200	44960085	2950	2950	2950	2950	0
338	20230613	132100	44960085	2950	2950	2950	2950	0
339	20230613	132000	44960085	2950	2950	2950	2950	0
340	20230613	131900	44960085	2950	2950	2950	2950	0
341	20230613	131800	44960085	2950	2950	2950	2950	0
342	20230613	131700	44960085	2950	2950	2950	2950	0
343	20230613	131600	44960085	2950	2950	2950	2950	0
344	20230613	131500	44960085	2950	2950	2950	2950	0
345	20230613	131400	44960085	2950	2950	2950	2950	18
346	20230613	131300	44906985	2940	2940	2940	2940	2852
347	20230613	131200	36522105	2945	2945	2945	2945	0
348	20230613	131100	36522105	2945	2945	2945	2945	0
349	20230613	131000	36522105	2945	2940	2950	2940	42
350	20230613	130900	36398545	2940	2940	2940	2940	0
351	20230613	130800	36398545	2940	2940	2940	2940	647
352	20230613	130700	34496365	2950	2950	2950	2950	0
353	20230613	130600	34496365	2950	2950	2950	2950	0
354	20230613	130500	34496365	2950	2950	2950	2950	0
355	20230613	130400	34496365	2950	2950	2950	2950	0
356	20230613	130300	34496365	2950	2950	2950	2950	0
357	20230613	130200	34496365	2950	2950	2950	2950	0
358	20230613	130100	34496365	2950	2950	2950	2950	0
359	20230613	130000	34496365	2950	2950	2950	2950	0
360	20230613	125900	34496365	2950	2950	2950	2950	0
361	20230613	125800	34496365	2950	2950	2950	2950	0
362	20230613	125700	34496365	2950	2950	2950	2950	10
363	20230613	125600	34466865	2940	2940	2940	2940	0
364	20230613	125500	34466865	2940	2940	2940	2940	0
365	20230613	125400	34466865	2940	2940	2940	2940	0
366	20230613	125300	34466865	2940	2940	2940	2940	28
367	20230613	125200	34384545	2940	2940	2940	2940	0
368	20230613	125100	34384545	2940	2940	2940	2940	0
369	20230613	125000	34384545	2940	2940	2940	2940	0
370	20230613	124900	34384545	2940	2940	2940	2940	0
371	20230613	124800	34384545	2940	2940	2940	2940	0
372	20230613	124700	34384545	2940	2940	2940	2940	0
373	20230613	124600	34384545	2940	2940	2940	2940	0
374	20230613	124500	34384545	2940	2940	2940	2940	0
375	20230613	124400	34384545	2940	2940	2940	2940	0
376	20230613	124300	34384545	2940	2940	2940	2940	0
377	20230613	124200	34384545	2940	2940	2940	2940	0
378	20230613	124100	34384545	2940	2940	2940	2940	0
379	20230613	124000	34384545	2940	2940	2940	2940	0
380	20230613	123900	34384545	2940	2940	2940	2940	0
381	20230613	123800	34384545	2940	2940	2940	2940	0
382	20230613	123700	34384545	2940	2940	2940	2940	0
383	20230613	123600	34384545	2940	2940	2940	2940	0
384	20230613	123500	34384545	2940	2940	2940	2940	0
385	20230613	123400	34384545	2940	2940	2940	2940	0
386	20230613	123300	34384545	2940	2940	2940	2940	263
387	20230613	123200	33611325	2945	2945	2945	2945	0
388	20230613	123100	33611325	2945	2945	2945	2945	0
389	20230613	123000	33611325	2945	2945	2945	2945	0
390	20230613	122900	33611325	2945	2945	2945	2945	0
391	20230613	122800	33611325	2945	2945	2945	2945	0
392	20230613	122700	33611325	2945	2945	2945	2945	13
393	20230613	122600	33573040	2950	2950	2950	2950	0
394	20230613	122500	33573040	2950	2950	2950	2950	0
395	20230613	122400	33573040	2950	2950	2950	2950	4
396	20230613	122300	33561240	2950	2950	2950	2945	92
397	20230613	122200	33290225	2950	2950	2950	2950	0
398	20230613	122100	33290225	2950	2950	2950	2950	0
399	20230613	122000	33290225	2950	2950	2950	2950	0
400	20230613	121900	33290225	2950	2950	2950	2950	15
401	20230613	121800	33245975	2945	2945	2945	2945	0
402	20230613	121700	33245975	2945	2945	2945	2945	0
403	20230613	121600	33245975	2945	2945	2945	2945	0
404	20230613	121500	33245975	2945	2945	2945	2945	0
405	20230613	121400	33245975	2945	2945	2945	2945	0
406	20230613	121300	33245975	2945	2945	2945	2945	0
407	20230613	121200	33245975	2945	2945	2945	2945	0
408	20230613	121100	33245975	2945	2945	2945	2945	0
409	20230613	121000	33245975	2945	2945	2945	2945	176
410	20230613	120900	32727655	2945	2945	2945	2945	100
411	20230613	120800	32433155	2945	2945	2945	2945	0
412	20230613	120700	32433155	2945	2945	2945	2945	0
413	20230613	120600	32433155	2945	2945	2945	2945	0
414	20230613	120500	32433155	2945	2945	2945	2945	22
415	20230613	120400	32368365	2955	2955	2955	2955	0
416	20230613	120300	32368365	2955	2955	2955	2955	0
417	20230613	120200	32368365	2955	2945	2955	2945	30
418	20230613	120100	32279865	2945	2945	2945	2945	0
419	20230613	120000	32279865	2945	2945	2945	2945	0
420	20230613	115900	32279865	2945	2945	2945	2945	0
421	20230613	115800	32279865	2945	2945	2945	2945	338
422	20230613	115700	31284455	2945	2945	2945	2945	0
423	20230613	115600	31284455	2945	2945	2945	2945	0
424	20230613	115500	31284455	2945	2945	2945	2945	212
425	20230613	115400	30660115	2950	2950	2950	2950	1
426	20230613	115300	30657165	2945	2945	2945	2945	0
427	20230613	115200	30657165	2945	2945	2945	2945	0
428	20230613	115100	30657165	2945	2945	2945	2945	0
429	20230613	115000	30657165	2945	2945	2945	2945	0
430	20230613	114900	30657165	2945	2945	2945	2945	0
431	20230613	114800	30657165	2945	2945	2945	2945	0
432	20230613	114700	30657165	2945	2945	2945	2945	0
433	20230613	114600	30657165	2945	2950	2950	2945	2280
434	20230613	114500	23931905	2950	2950	2950	2950	0
435	20230613	114400	23931905	2950	2950	2950	2950	0
436	20230613	114300	23931905	2950	2950	2950	2950	0
437	20230613	114200	23931905	2950	2950	2950	2950	0
438	20230613	114100	23931905	2950	2950	2950	2950	525
439	20230613	114000	22383155	2955	2955	2955	2955	0
440	20230613	113900	22383155	2955	2955	2955	2955	0
441	20230613	113800	22383155	2955	2955	2955	2955	0
442	20230613	113700	22383155	2955	2955	2955	2955	0
443	20230613	113600	22383155	2955	2955	2955	2955	0
444	20230613	113500	22383155	2955	2955	2955	2955	0
445	20230613	113400	22383155	2955	2955	2955	2955	0
446	20230613	113300	22383155	2955	2955	2955	2955	0
447	20230613	113200	22383155	2955	2955	2955	2955	11
448	20230613	113100	22350650	2955	2955	2955	2955	0
449	20230613	113000	22350650	2955	2955	2955	2955	189
450	20230613	112900	21792155	2955	2955	2955	2955	0
451	20230613	112800	21792155	2955	2955	2955	2955	0
452	20230613	112700	21792155	2955	2955	2955	2955	0
453	20230613	112600	21792155	2955	2955	2955	2955	0
454	20230613	112500	21792155	2955	2955	2955	2955	0
455	20230613	112400	21792155	2955	2955	2955	2955	0
456	20230613	112300	21792155	2955	2955	2955	2955	0
457	20230613	112200	21792155	2955	2955	2955	2955	0
458	20230613	112100	21792155	2955	2955	2955	2955	0
459	20230613	112000	21792155	2955	2955	2955	2955	0
460	20230613	111900	21792155	2955	2955	2955	2955	0
461	20230613	111800	21792155	2955	2955	2955	2955	0
462	20230613	111700	21792155	2955	2955	2955	2955	0
463	20230613	111600	21792155	2955	2955	2955	2955	0
464	20230613	111500	21792155	2955	2955	2955	2955	1
465	20230613	111400	21789200	2955	2955	2955	2955	0
466	20230613	111300	21789200	2955	2955	2955	2955	64
467	20230613	111200	21600080	2950	2950	2950	2950	0
468	20230613	111100	21600080	2950	2950	2950	2950	292
469	20230613	111000	20738680	2950	2950	2950	2950	0
470	20230613	110900	20738680	2950	2950	2950	2950	18
471	20230613	110800	20685580	2945	2945	2945	2945	0
472	20230613	110700	20685580	2945	2945	2945	2945	0
473	20230613	110600	20685580	2945	2945	2945	2945	0
474	20230613	110500	20685580	2945	2945	2945	2945	800
475	20230613	110400	18329580	2950	2950	2950	2950	0
476	20230613	110300	18329580	2950	2950	2950	2950	127
477	20230613	110200	17954930	2950	2950	2950	2950	0
478	20230613	110100	17954930	2950	2950	2950	2950	0
479	20230613	110000	17954930	2950	2950	2950	2950	0
480	20230613	105900	17954930	2950	2950	2950	2950	0
481	20230613	105800	17954930	2950	2950	2950	2950	0
482	20230613	105700	17954930	2950	2950	2950	2950	0
483	20230613	105600	17954930	2950	2950	2950	2950	0
484	20230613	105500	17954930	2950	2950	2950	2950	0
485	20230613	105400	17954930	2950	2950	2950	2950	0
486	20230613	105300	17954930	2950	2950	2950	2950	0
487	20230613	105200	17954930	2950	2950	2950	2950	0
488	20230613	105100	17954930	2950	2950	2950	2950	11
489	20230613	105000	17922480	2945	2945	2945	2945	0
490	20230613	104900	17922480	2945	2945	2945	2945	0
491	20230613	104800	17922480	2945	2945	2945	2945	5
492	20230613	104700	17907755	2950	2950	2950	2950	0
493	20230613	104600	17907755	2950	2950	2950	2950	0
494	20230613	104500	17907755	2950	2950	2950	2950	0
495	20230613	104400	17907755	2950	2950	2950	2950	0
496	20230613	104300	17907755	2950	2950	2950	2950	0
497	20230613	104200	17907755	2950	2950	2950	2950	0
498	20230613	104100	17907755	2950	2950	2950	2950	0
499	20230613	104000	17907755	2950	2950	2950	2950	0
500	20230613	103900	17907755	2950	2950	2950	2950	0
501	20230613	103800	17907755	2950	2950	2950	2950	23
502	20230613	103700	17839905	2945	2945	2945	2945	50
503	20230613	103600	17692655	2945	2945	2945	2945	0
504	20230613	103500	17692655	2945	2945	2945	2945	0
505	20230613	103400	17692655	2945	2945	2945	2945	0
506	20230613	103300	17692655	2945	2945	2945	2945	0
507	20230613	103200	17692655	2945	2945	2945	2945	25
508	20230613	103100	17619030	2950	2950	2950	2950	0
509	20230613	103000	17619030	2950	2950	2950	2950	0
510	20230613	102900	17619030	2950	2950	2950	2950	0
511	20230613	102800	17619030	2950	2950	2950	2950	0
512	20230613	102700	17619030	2950	2950	2950	2950	2
513	20230613	102600	17613130	2945	2945	2945	2945	2
514	20230613	102500	17607240	2950	2950	2950	2950	0
515	20230613	102400	17607240	2950	2950	2950	2950	0
516	20230613	102300	17607240	2950	2950	2950	2950	0
517	20230613	102200	17607240	2950	2950	2950	2950	0
518	20230613	102100	17607240	2950	2950	2950	2950	0
519	20230613	102000	17607240	2950	2950	2950	2950	0
520	20230613	101900	17607240	2950	2950	2950	2950	333
521	20230613	101800	16624890	2950	2950	2950	2950	0
522	20230613	101700	16624890	2950	2950	2950	2950	0
523	20230613	101600	16624890	2950	2950	2950	2950	30
524	20230613	101500	16536390	2950	2950	2950	2950	0
525	20230613	101400	16536390	2950	2950	2950	2950	50
526	20230613	101300	16388890	2940	2940	2940	2940	0
527	20230613	101200	16388890	2940	2940	2940	2940	0
528	20230613	101100	16388890	2940	2940	2940	2940	0
529	20230613	101000	16388890	2940	2940	2940	2940	0
530	20230613	100900	16388890	2940	2940	2940	2940	957
531	20230613	100800	13575310	2945	2945	2945	2945	1460
532	20230613	100700	9275610	2950	2950	2950	2950	0
533	20230613	100600	9275610	2950	2950	2950	2950	100
534	20230613	100500	8980610	2950	2950	2950	2950	24
535	20230613	100400	8909810	2955	2950	2955	2950	89
536	20230613	100300	8647155	2945	2945	2945	2945	0
537	20230613	100200	8647155	2945	2945	2945	2945	20
538	20230613	100100	8588255	2945	2945	2945	2945	10
539	20230613	100000	8558805	2950	2950	2950	2950	0
540	20230613	095900	8558805	2950	2950	2950	2950	1
541	20230613	095800	8555855	2945	2945	2945	2945	0
542	20230613	095700	8555855	2945	2945	2945	2945	0
543	20230613	095600	8555855	2945	2945	2945	2945	0
544	20230613	095500	8555855	2945	2945	2945	2945	0
545	20230613	095400	8555855	2945	2945	2945	2945	30
546	20230613	095300	8467505	2945	2945	2945	2945	0
547	20230613	095200	8467505	2945	2945	2945	2945	0
548	20230613	095100	8467505	2945	2945	2945	2945	0
549	20230613	095000	8467505	2945	2950	2950	2945	515
550	20230613	094900	6950780	2950	2950	2950	2950	0
551	20230613	094800	6950780	2950	2950	2950	2950	0
552	20230613	094700	6950780	2950	2950	2950	2950	0
553	20230613	094600	6950780	2950	2950	2950	2950	0
554	20230613	094500	6950780	2950	2950	2950	2950	0
555	20230613	094400	6950780	2950	2950	2950	2950	0
556	20230613	094300	6950780	2950	2950	2950	2950	0
557	20230613	094200	6950780	2950	2950	2950	2950	0
558	20230613	094100	6950780	2950	2950	2950	2950	0
559	20230613	094000	6950780	2950	2950	2950	2950	0
560	20230613	093900	6950780	2950	2950	2950	2950	0
561	20230613	093800	6950780	2950	2950	2950	2950	0
562	20230613	093700	6950780	2950	2950	2950	2950	0
563	20230613	093600	6950780	2950	2950	2950	2950	0
564	20230613	093500	6950780	2950	2950	2950	2950	0
565	20230613	093400	6950780	2950	2950	2950	2950	0
566	20230613	093300	6950780	2950	2950	2950	2950	0
567	20230613	093200	6950780	2950	2950	2950	2950	300
568	20230613	093100	6065780	2960	2960	2960	2960	0
569	20230613	093000	6065780	2960	2960	2960	2960	0
570	20230613	092900	6065780	2960	2960	2960	2960	0
571	20230613	092800	6065780	2960	2960	2960	2960	0
572	20230613	092700	6065780	2960	2960	2960	2960	0
573	20230613	092600	6065780	2960	2960	2960	2960	0
574	20230613	092500	6065780	2960	2955	2960	2955	113
575	20230613	092400	5731860	2955	2950	2955	2950	15
576	20230613	092300	5687605	2945	2945	2945	2945	0
577	20230613	092200	5687605	2945	2945	2945	2945	0
578	20230613	092100	5687605	2945	2945	2945	2945	0
579	20230613	092000	5687605	2945	2945	2945	2945	30
580	20230613	091900	5599255	2945	2945	2945	2945	0
581	20230613	091800	5599255	2945	2945	2945	2945	0
582	20230613	091700	5599255	2945	2950	2950	2945	76
583	20230613	091600	5375405	2950	2950	2950	2950	0
584	20230613	091500	5375405	2950	2950	2950	2950	1
585	20230613	091400	5372455	2945	2945	2945	2945	0
586	20230613	091300	5372455	2945	2945	2945	2945	0
587	20230613	091200	5372455	2945	2945	2945	2945	0
588	20230613	091100	5372455	2945	2945	2945	2945	43
589	20230613	091000	5245820	2950	2950	2950	2950	3
590	20230613	090900	5236970	2950	2950	2950	2950	2
591	20230613	090800	5231070	2960	2960	2960	2960	10
592	20230613	090700	5201470	2960	2960	2960	2960	0
593	20230613	090600	5201470	2960	2960	2960	2960	1
594	20230613	090500	5198510	2950	2950	2950	2950	0
595	20230613	090400	5198510	2950	2950	2950	2950	1
596	20230613	090300	5195560	2950	2950	2950	2950	2
597	20230613	090200	5189660	2955	2955	2955	2955	6
598	20230613	090100	5171930	2955	2965	2965	2955	118
599	20230613	090000	4822695	2970	2940	2970	2940	1638