KissMeData/047080/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192000	222291585	2940	2940	2940	2940	1030
3	20230612	191900	222291585	2940	2940	2940	2940	0
4	20230612	191800	222291585	2940	2940	2940	2940	0
5	20230612	191700	222291585	2940	2940	2940	2940	0
6	20230612	191600	222291585	2940	2940	2940	2940	0
7	20230612	191500	222291585	2940	2940	2940	2940	0
8	20230612	191400	222291585	2940	2940	2940	2940	0
9	20230612	191300	222291585	2940	2940	2940	2940	0
10	20230612	191200	222291585	2940	2940	2940	2940	0
11	20230612	191100	222291585	2940	2940	2940	2940	0
12	20230612	191000	222291585	2940	2940	2940	2940	0
13	20230612	190900	222291585	2940	2940	2940	2940	0
14	20230612	190800	222291585	2940	2940	2940	2940	0
15	20230612	190700	222291585	2940	2940	2940	2940	0
16	20230612	190600	222291585	2940	2940	2940	2940	0
17	20230612	190500	222291585	2940	2940	2940	2940	0
18	20230612	190400	222291585	2940	2940	2940	2940	0
19	20230612	190300	222291585	2940	2940	2940	2940	0
20	20230612	190200	222291585	2940	2940	2940	2940	0
21	20230612	190100	222291585	2940	2940	2940	2940	0
22	20230612	190000	222291585	2940	2940	2940	2940	0
23	20230612	185900	222291585	2940	2940	2940	2940	0
24	20230612	185800	222291585	2940	2940	2940	2940	0
25	20230612	185700	222291585	2940	2940	2940	2940	0
26	20230612	185600	222291585	2940	2940	2940	2940	0
27	20230612	185500	222291585	2940	2940	2940	2940	0
28	20230612	185400	222291585	2940	2940	2940	2940	0
29	20230612	185300	222291585	2940	2940	2940	2940	0
30	20230612	185200	222291585	2940	2940	2940	2940	0
31	20230612	185100	222291585	2940	2940	2940	2940	0
32	20230612	185000	222291585	2940	2940	2940	2940	1030
33	20230612	184900	222291585	2940	2940	2940	2940	0
34	20230612	184800	222291585	2940	2940	2940	2940	0
35	20230612	184700	222291585	2940	2940	2940	2940	0
36	20230612	184600	222291585	2940	2940	2940	2940	0
37	20230612	184500	222291585	2940	2940	2940	2940	0
38	20230612	184400	222291585	2940	2940	2940	2940	0
39	20230612	184300	222291585	2940	2940	2940	2940	0
40	20230612	184200	222291585	2940	2940	2940	2940	0
41	20230612	184100	222291585	2940	2940	2940	2940	0
42	20230612	184000	222291585	2940	2940	2940	2940	0
43	20230612	183900	222291585	2940	2940	2940	2940	0
44	20230612	183800	222291585	2940	2940	2940	2940	0
45	20230612	183700	222291585	2940	2940	2940	2940	0
46	20230612	183600	222291585	2940	2940	2940	2940	0
47	20230612	183500	222291585	2940	2940	2940	2940	0
48	20230612	183400	222291585	2940	2940	2940	2940	0
49	20230612	183300	222291585	2940	2940	2940	2940	0
50	20230612	183200	222291585	2940	2940	2940	2940	0
51	20230612	183100	222291585	2940	2940	2940	2940	0
52	20230612	183000	222291585	2940	2940	2940	2940	0
53	20230612	182900	222291585	2940	2940	2940	2940	0
54	20230612	182800	222291585	2940	2940	2940	2940	0
55	20230612	182700	222291585	2940	2940	2940	2940	0
56	20230612	182600	222291585	2940	2940	2940	2940	0
57	20230612	182500	222291585	2940	2940	2940	2940	0
58	20230612	182400	222291585	2940	2940	2940	2940	0
59	20230612	182300	222291585	2940	2940	2940	2940	0
60	20230612	182200	222291585	2940	2940	2940	2940	0
61	20230612	182100	222291585	2940	2940	2940	2940	0
62	20230612	182000	222291585	2940	2940	2940	2940	1030
63	20230612	181900	222291585	2940	2940	2940	2940	0
64	20230612	181800	222291585	2940	2940	2940	2940	0
65	20230612	181700	222291585	2940	2940	2940	2940	0
66	20230612	181600	222291585	2940	2940	2940	2940	0
67	20230612	181500	222291585	2940	2940	2940	2940	0
68	20230612	181400	222291585	2940	2940	2940	2940	0
69	20230612	181300	222291585	2940	2940	2940	2940	0
70	20230612	181200	222291585	2940	2940	2940	2940	0
71	20230612	181100	222291585	2940	2940	2940	2940	0
72	20230612	181000	222291585	2940	2940	2940	2940	0
73	20230612	180900	222291585	2940	2940	2940	2940	0
74	20230612	180800	222291585	2940	2940	2940	2940	0
75	20230612	180700	222291585	2940	2940	2940	2940	0
76	20230612	180600	222291585	2940	2940	2940	2940	0
77	20230612	180500	222291585	2940	2940	2940	2940	0
78	20230612	180400	222291585	2940	2940	2940	2940	0
79	20230612	180300	222291585	2940	2940	2940	2940	0
80	20230612	180200	222291585	2940	2940	2940	2940	0
81	20230612	180100	222291585	2940	2940	2940	2940	0
82	20230612	180000	222291585	2940	2940	2940	2940	0
83	20230612	175900	222291585	2940	2940	2940	2940	0
84	20230612	175800	222291585	2940	2940	2940	2940	0
85	20230612	175700	222291585	2940	2940	2940	2940	0
86	20230612	175600	222291585	2940	2940	2940	2940	0
87	20230612	175500	222291585	2940	2940	2940	2940	0
88	20230612	175400	222291585	2940	2940	2940	2940	0
89	20230612	175300	222291585	2940	2940	2940	2940	0
90	20230612	175200	222291585	2940	2940	2940	2940	0
91	20230612	175100	222291585	2940	2940	2940	2940	0
92	20230612	175000	222291585	2940	2940	2940	2940	1030
93	20230612	174900	222291585	2940	2940	2940	2940	0
94	20230612	174800	222291585	2940	2940	2940	2940	0
95	20230612	174700	222291585	2940	2940	2940	2940	0
96	20230612	174600	222291585	2940	2940	2940	2940	0
97	20230612	174500	222291585	2940	2940	2940	2940	0
98	20230612	174400	222291585	2940	2940	2940	2940	0
99	20230612	174300	222291585	2940	2940	2940	2940	0
100	20230612	174200	222291585	2940	2940	2940	2940	0
101	20230612	174100	222291585	2940	2940	2940	2940	0
102	20230612	174000	222291585	2940	2940	2940	2940	0
103	20230612	173900	222291585	2940	2940	2940	2940	0
104	20230612	173800	222291585	2940	2940	2940	2940	0
105	20230612	173700	222291585	2940	2940	2940	2940	0
106	20230612	173600	222291585	2940	2940	2940	2940	0
107	20230612	173500	222291585	2940	2940	2940	2940	0
108	20230612	173400	222291585	2940	2940	2940	2940	0
109	20230612	173300	222291585	2940	2940	2940	2940	0
110	20230612	173200	222291585	2940	2940	2940	2940	0
111	20230612	173100	222291585	2940	2940	2940	2940	0
112	20230612	173000	222291585	2940	2940	2940	2940	0
113	20230612	172900	222291585	2940	2940	2940	2940	0
114	20230612	172800	222291585	2940	2940	2940	2940	0
115	20230612	172700	222291585	2940	2940	2940	2940	0
116	20230612	172600	222291585	2940	2940	2940	2940	0
117	20230612	172500	222291585	2940	2940	2940	2940	0
118	20230612	172400	222291585	2940	2940	2940	2940	0
119	20230612	172300	222291585	2940	2940	2940	2940	0
120	20230612	172200	222291585	2940	2940	2940	2940	0
121	20230612	172100	222291585	2940	2940	2940	2940	0
122	20230612	172000	222291585	2940	2940	2940	2940	1030
123	20230612	171900	222291585	2940	2940	2940	2940	0
124	20230612	171800	222291585	2940	2940	2940	2940	0
125	20230612	171700	222291585	2940	2940	2940	2940	0
126	20230612	171600	222291585	2940	2940	2940	2940	0
127	20230612	171500	222291585	2940	2940	2940	2940	0
128	20230612	171400	222291585	2940	2940	2940	2940	0
129	20230612	171300	222291585	2940	2940	2940	2940	0
130	20230612	171200	222291585	2940	2940	2940	2940	0
131	20230612	171100	222291585	2940	2940	2940	2940	0
132	20230612	171000	222291585	2940	2940	2940	2940	0
133	20230612	170900	222291585	2940	2940	2940	2940	0
134	20230612	170800	222291585	2940	2940	2940	2940	0
135	20230612	170700	222291585	2940	2940	2940	2940	0
136	20230612	170600	222291585	2940	2940	2940	2940	0
137	20230612	170500	222291585	2940	2940	2940	2940	0
138	20230612	170400	222291585	2940	2940	2940	2940	0
139	20230612	170300	222291585	2940	2940	2940	2940	0
140	20230612	170200	222291585	2940	2940	2940	2940	0
141	20230612	170100	222291585	2940	2940	2940	2940	0
142	20230612	170000	222291585	2940	2940	2940	2940	0
143	20230612	165900	222291585	2940	2940	2940	2940	0
144	20230612	165800	222291585	2940	2940	2940	2940	0
145	20230612	165700	222291585	2940	2940	2940	2940	0
146	20230612	165600	222291585	2940	2940	2940	2940	0
147	20230612	165500	222291585	2940	2940	2940	2940	0
148	20230612	165400	222291585	2940	2940	2940	2940	0
149	20230612	165300	222291585	2940	2940	2940	2940	0
150	20230612	165200	222291585	2940	2940	2940	2940	0
151	20230612	165100	222291585	2940	2940	2940	2940	0
152	20230612	165000	222291585	2940	2940	2940	2940	1030
153	20230612	164900	222291585	2940	2940	2940	2940	0
154	20230612	164800	222291585	2940	2940	2940	2940	0
155	20230612	164700	222291585	2940	2940	2940	2940	0
156	20230612	164600	222291585	2940	2940	2940	2940	0
157	20230612	164500	222291585	2940	2940	2940	2940	0
158	20230612	164400	222291585	2940	2940	2940	2940	0
159	20230612	164300	222291585	2940	2940	2940	2940	0
160	20230612	164200	222291585	2940	2940	2940	2940	0
161	20230612	164100	222291585	2940	2940	2940	2940	0
162	20230612	164000	222291585	2940	2940	2940	2940	0
163	20230612	163900	222291585	2940	2940	2940	2940	0
164	20230612	163800	222291585	2940	2940	2940	2940	0
165	20230612	163700	222291585	2940	2940	2940	2940	0
166	20230612	163600	222291585	2940	2940	2940	2940	0
167	20230612	163500	222291585	2940	2940	2940	2940	0
168	20230612	163400	222291585	2940	2940	2940	2940	0
169	20230612	163300	222291585	2940	2940	2940	2940	0
170	20230612	163200	222291585	2940	2940	2940	2940	0
171	20230612	163100	222291585	2940	2940	2940	2940	0
172	20230612	163000	222291585	2940	2940	2940	2940	0
173	20230612	162900	222291585	2940	2940	2940	2940	0
174	20230612	162800	222291585	2940	2940	2940	2940	0
175	20230612	162700	222291585	2940	2940	2940	2940	0
176	20230612	162600	222291585	2940	2940	2940	2940	0
177	20230612	162500	222291585	2940	2940	2940	2940	0
178	20230612	162400	222291585	2940	2940	2940	2940	0
179	20230612	162300	222291585	2940	2940	2940	2940	0
180	20230612	162200	222291585	2940	2940	2940	2940	0
181	20230612	162100	222291585	2940	2940	2940	2940	0
182	20230612	162000	222291585	2940	2940	2940	2940	1030
183	20230612	161900	222291585	2940	2940	2940	2940	0
184	20230612	161800	222291585	2940	2940	2940	2940	0
185	20230612	161700	222291585	2940	2940	2940	2940	0
186	20230612	161600	222291585	2940	2940	2940	2940	0
187	20230612	161500	222291585	2940	2940	2940	2940	0
188	20230612	161400	222291585	2940	2940	2940	2940	0
189	20230612	161300	222291585	2940	2940	2940	2940	0
190	20230612	161200	222291585	2940	2940	2940	2940	0
191	20230612	161100	222291585	2940	2940	2940	2940	0
192	20230612	161000	222291585	2940	2940	2940	2940	0
193	20230612	160900	222291585	2940	2940	2940	2940	0
194	20230612	160800	222291585	2940	2940	2940	2940	0
195	20230612	160700	222291585	2940	2940	2940	2940	0
196	20230612	160600	222291585	2940	2940	2940	2940	0
197	20230612	160500	222291585	2940	2940	2940	2940	0
198	20230612	160400	222291585	2940	2940	2940	2940	0
199	20230612	160300	222291585	2940	2940	2940	2940	0
200	20230612	160200	222291585	2940	2940	2940	2940	0
201	20230612	160100	222291585	2940	2940	2940	2940	0
202	20230612	160000	222291585	2940	2940	2940	2940	0
203	20230612	155900	222291585	2940	2940	2940	2940	0
204	20230612	155800	222291585	2940	2940	2940	2940	0
205	20230612	155700	222291585	2940	2940	2940	2940	0
206	20230612	155600	222291585	2940	2940	2940	2940	0
207	20230612	155500	222291585	2940	2940	2940	2940	0
208	20230612	155400	222291585	2940	2940	2940	2940	0
209	20230612	155300	222291585	2940	2940	2940	2940	0
210	20230612	155200	222291585	2940	2940	2940	2940	0
211	20230612	155100	222291585	2940	2940	2940	2940	0
212	20230612	155000	222291585	2940	2940	2940	2940	1030
213	20230612	154900	222291585	2940	2940	2940	2940	0
214	20230612	154800	222291585	2940	2940	2940	2940	0
215	20230612	154700	222291585	2940	2940	2940	2940	0
216	20230612	154600	222291585	2940	2940	2940	2940	0
217	20230612	154500	222291585	2940	2940	2940	2940	0
218	20230612	154400	222291585	2940	2940	2940	2940	0
219	20230612	154300	222291585	2940	2940	2940	2940	0
220	20230612	154200	222291585	2940	2940	2940	2940	0
221	20230612	154100	222291585	2940	2940	2940	2940	0
222	20230612	154000	222291585	2940	2940	2940	2940	0
223	20230612	153900	222291585	2940	2940	2940	2940	0
224	20230612	153800	222291585	2940	2940	2940	2940	0
225	20230612	153700	222291585	2940	2940	2940	2940	0
226	20230612	153600	222291585	2940	2940	2940	2940	0
227	20230612	153500	222291585	2940	2940	2940	2940	0
228	20230612	153400	222291585	2940	2940	2940	2940	0
229	20230612	153300	222291585	2940	2940	2940	2940	0
230	20230612	153200	222291585	2940	2940	2940	2940	0
231	20230612	153100	222291585	2940	2940	2940	2940	0
232	20230612	153000	222291585	2940	2940	2940	2940	1030
233	20230612	152900	219263385	2940	2940	2940	2940	0
234	20230612	152800	219263385	2940	2940	2940	2940	0
235	20230612	152700	219263385	2940	2940	2940	2940	0
236	20230612	152600	219263385	2940	2940	2940	2940	0
237	20230612	152500	219263385	2940	2940	2940	2940	0
238	20230612	152400	219263385	2940	2940	2940	2940	0
239	20230612	152300	219263385	2940	2940	2940	2940	0
240	20230612	152200	219263385	2940	2940	2940	2940	0
241	20230612	152100	219263385	2940	2940	2940	2940	0
242	20230612	152000	219263385	2940	2940	2940	2940	0
243	20230612	151900	219263385	2940	2940	2940	2940	2
244	20230612	151800	219257505	2930	2935	2935	2930	200
245	20230612	151700	218670640	2940	2935	2940	2935	57
246	20230612	151600	218503335	2935	2935	2935	2935	2
247	20230612	151500	218497465	2940	2940	2940	2940	7
248	20230612	151400	218476885	2930	2930	2930	2930	0
249	20230612	151300	218476885	2930	2930	2930	2930	0
250	20230612	151200	218476885	2930	2930	2930	2930	23
251	20230612	151100	218409495	2930	2930	2930	2930	0
252	20230612	151000	218409495	2930	2935	2935	2930	300
253	20230612	150900	217530325	2935	2935	2935	2935	120
254	20230612	150800	217178125	2935	2935	2935	2935	0
255	20230612	150700	217178125	2935	2935	2935	2935	0
256	20230612	150600	217178125	2935	2935	2935	2935	5
257	20230612	150500	217163450	2935	2935	2935	2935	0
258	20230612	150400	217163450	2935	2935	2935	2935	60
259	20230612	150300	216987350	2935	2935	2935	2935	101
260	20230612	150200	216690915	2935	2935	2935	2935	7
261	20230612	150100	216670370	2935	2935	2935	2935	20
262	20230612	150000	216611670	2935	2930	2935	2925	291
263	20230612	145900	215759995	2935	2930	2935	2930	110
264	20230612	145800	215437645	2935	2935	2935	2935	3
265	20230612	145700	215428840	2935	2935	2935	2935	0
266	20230612	145600	215428840	2935	2935	2935	2935	0
267	20230612	145500	215428840	2935	2935	2935	2935	282
268	20230612	145400	214601170	2940	2940	2940	2940	1
269	20230612	145300	214598230	2935	2935	2935	2935	30
270	20230612	145200	214510180	2935	2935	2935	2935	3
271	20230612	145100	214501375	2935	2935	2935	2935	39
272	20230612	145000	214386910	2935	2935	2935	2935	10
273	20230612	144900	214357560	2935	2935	2935	2935	2
274	20230612	144800	214351690	2940	2940	2940	2940	0
275	20230612	144700	214351690	2940	2940	2940	2940	0
276	20230612	144600	214351690	2940	2940	2940	2940	0
277	20230612	144500	214351690	2940	2940	2940	2940	0
278	20230612	144400	214351690	2940	2935	2940	2935	11
279	20230612	144300	214319355	2935	2935	2935	2935	25
280	20230612	144200	214245980	2935	2935	2935	2935	29
281	20230612	144100	214160865	2935	2930	2935	2930	672
282	20230612	144000	212188555	2930	2930	2930	2930	7
283	20230612	143900	212168045	2930	2930	2930	2930	107
284	20230612	143800	211854535	2930	2930	2930	2930	931
285	20230612	143700	209126705	2930	2925	2930	2920	712
286	20230612	143600	207043565	2925	2925	2925	2925	410
287	20230612	143500	205844315	2925	2930	2930	2925	547
288	20230612	143400	204244325	2930	2930	2930	2930	0
289	20230612	143300	204244325	2930	2930	2930	2930	2
290	20230612	143200	204238465	2930	2930	2930	2930	0
291	20230612	143100	204238465	2930	2930	2930	2930	3
292	20230612	143000	204229675	2925	2925	2925	2925	0
293	20230612	142900	204229675	2925	2935	2935	2925	14
294	20230612	142800	204188630	2935	2935	2935	2935	0
295	20230612	142700	204188630	2935	2935	2935	2935	15
296	20230612	142600	204144605	2940	2940	2940	2940	0
297	20230612	142500	204144605	2940	2930	2940	2930	10
298	20230612	142400	204115215	2930	2930	2930	2930	0
299	20230612	142300	204115215	2930	2930	2930	2930	31
300	20230612	142200	204024385	2935	2930	2935	2930	32
301	20230612	142100	203930620	2935	2935	2935	2935	0
302	20230612	142000	203930620	2935	2935	2935	2935	0
303	20230612	141900	203930620	2935	2930	2935	2930	83
304	20230612	141800	203687045	2930	2930	2930	2930	6
305	20230612	141700	203669465	2930	2930	2930	2930	178
306	20230612	141600	203147925	2930	2930	2930	2930	0
307	20230612	141500	203147925	2930	2930	2930	2930	1
308	20230612	141400	203144995	2930	2930	2930	2930	0
309	20230612	141300	203144995	2930	2930	2930	2930	0
310	20230612	141200	203144995	2930	2930	2930	2930	3
311	20230612	141100	203136205	2930	2930	2930	2930	0
312	20230612	141000	203136205	2930	2930	2930	2930	1
313	20230612	140900	203133275	2930	2930	2930	2930	5
314	20230612	140800	203118625	2930	2930	2930	2930	3
315	20230612	140700	203109835	2930	2930	2930	2930	50
316	20230612	140600	202963335	2930	2930	2930	2930	2
317	20230612	140500	202957475	2930	2930	2930	2930	25
318	20230612	140400	202884225	2920	2920	2920	2920	0
319	20230612	140300	202884225	2920	2920	2920	2920	0
320	20230612	140200	202884225	2920	2920	2920	2920	0
321	20230612	140100	202884225	2920	2925	2925	2920	585
322	20230612	140000	201173105	2925	2925	2925	2925	0
323	20230612	135900	201173105	2925	2925	2925	2925	3
324	20230612	135800	201164330	2930	2925	2930	2925	480
325	20230612	135700	199757955	2925	2925	2925	2925	5
326	20230612	135600	199743330	2925	2925	2925	2925	151
327	20230612	135500	199301655	2930	2930	2930	2930	0
328	20230612	135400	199301655	2930	2930	2930	2930	0
329	20230612	135300	199301655	2930	2930	2930	2930	0
330	20230612	135200	199301655	2930	2930	2930	2930	218
331	20230612	135100	198662915	2930	2930	2930	2930	4
332	20230612	135000	198651195	2930	2925	2930	2925	130
333	20230612	134900	198270650	2925	2925	2925	2925	0
334	20230612	134800	198270650	2925	2925	2925	2925	0
335	20230612	134700	198270650	2925	2925	2925	2925	0
336	20230612	134600	198270650	2925	2925	2925	2925	0
337	20230612	134500	198270650	2925	2925	2925	2925	0
338	20230612	134400	198270650	2925	2925	2925	2925	0
339	20230612	134300	198270650	2925	2925	2925	2925	0
340	20230612	134200	198270650	2925	2925	2925	2925	1
341	20230612	134100	198267725	2925	2925	2925	2925	0
342	20230612	134000	198267725	2925	2925	2925	2925	1
343	20230612	133900	198264800	2920	2920	2920	2920	0
344	20230612	133800	198264800	2920	2920	2920	2920	46
345	20230612	133700	198130480	2920	2920	2920	2920	2
346	20230612	133600	198124640	2920	2920	2920	2920	3
347	20230612	133500	198115880	2920	2920	2920	2920	0
348	20230612	133400	198115880	2920	2920	2920	2920	0
349	20230612	133300	198115880	2920	2920	2920	2920	0
350	20230612	133200	198115880	2920	2920	2920	2920	1
351	20230612	133100	198112960	2920	2920	2920	2920	111
352	20230612	133000	197788840	2910	2910	2910	2910	10
353	20230612	132900	197759740	2905	2905	2905	2900	150
354	20230612	132800	197324050	2900	2920	2920	2900	250
355	20230612	132700	196598485	2895	2895	2895	2895	0
356	20230612	132600	196598485	2895	2925	2925	2895	7983
357	20230612	132500	173395265	2925	2930	2930	2925	422
358	20230612	132400	172160710	2935	2935	2935	2935	0
359	20230612	132300	172160710	2935	2930	2935	2930	563
360	20230612	132200	170508600	2925	2925	2925	2925	0
361	20230612	132100	170508600	2925	2925	2925	2925	0
362	20230612	132000	170508600	2925	2930	2930	2925	36
363	20230612	131900	170403200	2930	2930	2930	2930	16
364	20230612	131800	170356320	2930	2930	2930	2930	22
365	20230612	131700	170291860	2930	2930	2930	2930	0
366	20230612	131600	170291860	2930	2930	2930	2930	0
367	20230612	131500	170291860	2930	2930	2930	2925	5
368	20230612	131400	170277220	2925	2925	2925	2925	0
369	20230612	131300	170277220	2925	2925	2925	2925	583
370	20230612	131200	168571945	2925	2930	2930	2925	62
371	20230612	131100	168390585	2930	2930	2930	2930	1
372	20230612	131000	168387655	2930	2930	2930	2925	518
373	20230612	130900	166872330	2930	2930	2930	2930	0
374	20230612	130800	166872330	2930	2930	2930	2930	62
375	20230612	130700	166690670	2935	2935	2935	2935	57
376	20230612	130600	166523375	2935	2935	2935	2935	10
377	20230612	130500	166494025	2940	2940	2940	2940	3
378	20230612	130400	166485205	2925	2925	2925	2925	374
379	20230612	130300	165391255	2925	2940	2940	2900	23840
380	20230612	130200	95850105	2945	2945	2945	2945	2
381	20230612	130100	95844215	2950	2950	2950	2950	1
382	20230612	130000	95841265	2935	2935	2935	2935	0
383	20230612	125900	95841265	2935	2945	2945	2935	2960
384	20230612	125800	87148430	2950	2950	2950	2950	0
385	20230612	125700	87148430	2950	2945	2950	2945	111
386	20230612	125600	86821530	2950	2950	2950	2950	0
387	20230612	125500	86821530	2950	2945	2950	2945	21
388	20230612	125400	86759680	2945	2945	2945	2945	47
389	20230612	125300	86621265	2945	2945	2945	2945	20
390	20230612	125200	86562365	2945	2950	2950	2945	17
391	20230612	125100	86512295	2945	2945	2945	2945	17
392	20230612	125000	86462230	2945	2945	2945	2945	7
393	20230612	124900	86441615	2945	2950	2950	2945	202
394	20230612	124800	85845720	2950	2950	2950	2950	0
395	20230612	124700	85845720	2950	2950	2950	2940	45
396	20230612	124600	85712990	2950	2950	2950	2950	0
397	20230612	124500	85712990	2950	2950	2950	2950	0
398	20230612	124400	85712990	2950	2950	2950	2950	10
399	20230612	124300	85683490	2955	2955	2955	2955	0
400	20230612	124200	85683490	2955	2955	2955	2955	0
401	20230612	124100	85683490	2955	2955	2955	2955	11
402	20230612	124000	85650985	2955	2955	2955	2955	3
403	20230612	123900	85642120	2950	2950	2950	2950	0
404	20230612	123800	85642120	2950	2955	2955	2950	18
405	20230612	123700	85588935	2955	2955	2955	2955	0
406	20230612	123600	85588935	2955	2955	2955	2955	0
407	20230612	123500	85588935	2955	2955	2955	2955	0
408	20230612	123400	85588935	2955	2955	2955	2955	0
409	20230612	123300	85588935	2955	2955	2955	2955	0
410	20230612	123200	85588935	2955	2955	2955	2955	1
411	20230612	123100	85585980	2945	2945	2945	2945	150
412	20230612	123000	85144230	2945	2945	2945	2945	36
413	20230612	122900	85038210	2945	2945	2945	2945	0
414	20230612	122800	85038210	2945	2945	2945	2945	0
415	20230612	122700	85038210	2945	2945	2945	2945	0
416	20230612	122600	85038210	2945	2945	2945	2945	435
417	20230612	122500	83757135	2940	2940	2940	2940	32
418	20230612	122400	83663055	2940	2945	2945	2940	228
419	20230612	122300	82992600	2945	2940	2945	2940	249
420	20230612	122200	82260145	2940	2940	2940	2940	717
421	20230612	122100	80152165	2945	2945	2945	2945	41
422	20230612	122000	80031420	2945	2945	2945	2945	8
423	20230612	121900	80007860	2945	2945	2945	2945	1
424	20230612	121800	80004915	2945	2945	2945	2945	18
425	20230612	121700	79951905	2945	2950	2950	2945	7
426	20230612	121600	79931285	2950	2950	2950	2950	0
427	20230612	121500	79931285	2950	2950	2950	2950	0
428	20230612	121400	79931285	2950	2950	2950	2950	0
429	20230612	121300	79931285	2950	2950	2950	2950	21
430	20230612	121200	79869335	2955	2950	2955	2950	20
431	20230612	121100	79810255	2935	2935	2940	2930	1916
432	20230612	121000	74186795	2940	2940	2940	2935	155
433	20230612	120900	73731100	2940	2940	2940	2940	8
434	20230612	120800	73707580	2935	2935	2935	2935	0
435	20230612	120700	73707580	2935	2935	2935	2935	0
436	20230612	120600	73707580	2935	2945	2945	2935	5350
437	20230612	120500	57971240	2950	2950	2950	2950	0
438	20230612	120400	57971240	2950	2950	2950	2950	2
439	20230612	120300	57965340	2950	2950	2950	2950	1315
440	20230612	120200	54086090	2955	2955	2955	2955	2
441	20230612	120100	54080180	2955	2955	2955	2955	0
442	20230612	120000	54080180	2955	2955	2955	2955	82
443	20230612	115900	53837870	2960	2960	2960	2960	1
444	20230612	115800	53834910	2960	2960	2960	2960	1
445	20230612	115700	53831950	2955	2955	2955	2955	0
446	20230612	115600	53831950	2955	2960	2960	2955	8
447	20230612	115500	53808305	2965	2965	2965	2965	0
448	20230612	115400	53808305	2965	2965	2965	2965	0
449	20230612	115300	53808305	2965	2965	2965	2965	0
450	20230612	115200	53808305	2965	2955	2965	2955	125
451	20230612	115100	53438315	2955	2955	2955	2955	185
452	20230612	115000	52891640	2960	2960	2960	2960	0
453	20230612	114900	52891640	2960	2960	2960	2960	7
454	20230612	114800	52870920	2960	2960	2960	2960	0
455	20230612	114700	52870920	2960	2960	2960	2960	0
456	20230612	114600	52870920	2960	2960	2960	2960	7
457	20230612	114500	52850200	2960	2960	2960	2960	3
458	20230612	114400	52841320	2960	2960	2960	2960	0
459	20230612	114300	52841320	2960	2960	2960	2960	680
460	20230612	114200	50828520	2955	2955	2955	2955	57
461	20230612	114100	50660085	2955	2955	2955	2955	7
462	20230612	114000	50639400	2960	2960	2960	2960	0
463	20230612	113900	50639400	2960	2960	2960	2960	0
464	20230612	113800	50639400	2960	2960	2960	2960	1
465	20230612	113700	50636440	2965	2965	2965	2965	0
466	20230612	113600	50636440	2965	2965	2965	2965	0
467	20230612	113500	50636440	2965	2965	2965	2965	0
468	20230612	113400	50636440	2965	2965	2965	2965	0
469	20230612	113300	50636440	2965	2965	2965	2965	0
470	20230612	113200	50636440	2965	2965	2965	2965	0
471	20230612	113100	50636440	2965	2965	2965	2965	10
472	20230612	113000	50606790	2960	2955	2960	2955	135
473	20230612	112900	50207195	2955	2955	2955	2955	0
474	20230612	112800	50207195	2955	2955	2955	2955	0
475	20230612	112700	50207195	2955	2955	2955	2955	15
476	20230612	112600	50162870	2955	2955	2955	2955	51
477	20230612	112500	50012165	2955	2955	2955	2955	624
478	20230612	112400	48168245	2955	2955	2955	2955	504
479	20230612	112300	46678925	2960	2960	2960	2960	0
480	20230612	112200	46678925	2960	2960	2960	2960	30
481	20230612	112100	46590125	2960	2960	2960	2960	0
482	20230612	112000	46590125	2960	2960	2960	2960	59
483	20230612	111900	46415485	2960	2960	2960	2960	0
484	20230612	111800	46415485	2960	2960	2960	2960	63
485	20230612	111700	46229005	2960	2960	2960	2960	0
486	20230612	111600	46229005	2960	2960	2960	2960	0
487	20230612	111500	46229005	2960	2960	2960	2960	10
488	20230612	111400	46199405	2960	2960	2960	2960	104
489	20230612	111300	45891565	2960	2960	2960	2960	3
490	20230612	111200	45882685	2960	2960	2960	2960	10
491	20230612	111100	45853085	2960	2960	2960	2960	1
492	20230612	111000	45850125	2960	2955	2960	2955	31
493	20230612	110900	45758515	2960	2960	2960	2960	0
494	20230612	110800	45758515	2960	2960	2960	2960	0
495	20230612	110700	45758515	2960	2960	2960	2960	0
496	20230612	110600	45758515	2960	2960	2960	2960	4
497	20230612	110500	45746675	2960	2960	2960	2960	2
498	20230612	110400	45740755	2960	2960	2960	2960	0
499	20230612	110300	45740755	2960	2960	2960	2960	0
500	20230612	110200	45740755	2960	2960	2960	2960	0
501	20230612	110100	45740755	2960	2960	2960	2960	0
502	20230612	110000	45740755	2960	2960	2960	2960	6
503	20230612	105900	45722995	2960	2960	2960	2960	20
504	20230612	105800	45663795	2960	2960	2960	2960	0
505	20230612	105700	45663795	2960	2955	2960	2955	96
506	20230612	105600	45380105	2955	2955	2955	2955	232
507	20230612	105500	44694545	2955	2955	2955	2955	1
508	20230612	105400	44691590	2955	2955	2955	2955	1
509	20230612	105300	44688635	2955	2955	2955	2955	1
510	20230612	105200	44685680	2955	2955	2955	2955	31
511	20230612	105100	44594075	2955	2955	2955	2955	98
512	20230612	105000	44304485	2955	2955	2955	2955	1
513	20230612	104900	44301530	2950	2950	2950	2950	3
514	20230612	104800	44292680	2950	2950	2950	2950	3
515	20230612	104700	44283830	2950	2950	2950	2950	2
516	20230612	104600	44277930	2950	2950	2950	2950	2
517	20230612	104500	44272030	2950	2955	2955	2950	957
518	20230612	104400	41447660	2955	2960	2960	2955	43
519	20230612	104300	41320430	2955	2960	2960	2955	21
520	20230612	104200	41258320	2955	2955	2955	2955	0
521	20230612	104100	41258320	2955	2950	2955	2950	336
522	20230612	104000	40266835	2950	2950	2950	2950	12
523	20230612	103900	40231435	2955	2955	2955	2955	10
524	20230612	103800	40201885	2955	2955	2955	2955	0
525	20230612	103700	40201885	2955	2955	2955	2955	1
526	20230612	103600	40198930	2955	2955	2955	2955	2
527	20230612	103500	40193020	2955	2955	2955	2955	9
528	20230612	103400	40166425	2955	2955	2955	2955	3
529	20230612	103300	40157560	2950	2950	2950	2950	380
530	20230612	103200	39036560	2955	2955	2955	2955	76
531	20230612	103100	38811980	2955	2955	2955	2955	50
532	20230612	103000	38664230	2955	2960	2960	2955	293
533	20230612	102900	37798265	2965	2965	2965	2965	0
534	20230612	102800	37798265	2965	2965	2965	2965	0
535	20230612	102700	37798265	2965	2965	2965	2965	0
536	20230612	102600	37798265	2965	2965	2965	2960	12
537	20230612	102500	37762735	2960	2960	2960	2960	20
538	20230612	102400	37703535	2960	2960	2960	2960	0
539	20230612	102300	37703535	2960	2960	2960	2960	60
540	20230612	102200	37525935	2965	2965	2965	2965	0
541	20230612	102100	37525935	2965	2965	2965	2965	0
542	20230612	102000	37525935	2965	2965	2965	2965	20
543	20230612	101900	37466635	2965	2965	2965	2965	0
544	20230612	101800	37466635	2965	2965	2965	2965	0
545	20230612	101700	37466635	2965	2965	2965	2965	0
546	20230612	101600	37466635	2965	2965	2965	2965	0
547	20230612	101500	37466635	2965	2965	2965	2965	0
548	20230612	101400	37466635	2965	2965	2965	2965	0
549	20230612	101300	37466635	2965	2965	2965	2965	0
550	20230612	101200	37466635	2965	2965	2965	2965	0
551	20230612	101100	37466635	2965	2960	2965	2955	537
552	20230612	101000	35877090	2960	2960	2960	2960	0
553	20230612	100900	35877090	2960	2960	2960	2960	0
554	20230612	100800	35877090	2960	2960	2960	2960	0
555	20230612	100700	35877090	2960	2960	2960	2960	0
556	20230612	100600	35877090	2960	2960	2960	2960	0
557	20230612	100500	35877090	2960	2960	2960	2960	0
558	20230612	100400	35877090	2960	2960	2960	2960	0
559	20230612	100300	35877090	2960	2960	2960	2960	0
560	20230612	100200	35877090	2960	2965	2965	2960	138
561	20230612	100100	35468605	2965	2965	2965	2965	500
562	20230612	100000	33986105	2965	2960	2965	2960	587
563	20230612	095900	32248580	2960	2960	2960	2960	0
564	20230612	095800	32248580	2960	2960	2960	2960	0
565	20230612	095700	32248580	2960	2960	2960	2960	0
566	20230612	095600	32248580	2960	2960	2960	2960	119
567	20230612	095500	31896340	2960	2960	2960	2960	100
568	20230612	095400	31600340	2960	2960	2960	2960	0
569	20230612	095300	31600340	2960	2960	2960	2960	10
570	20230612	095200	31570740	2960	2960	2960	2960	0
571	20230612	095100	31570740	2960	2960	2960	2960	5
572	20230612	095000	31555940	2960	2950	2960	2950	202
573	20230612	094900	30960020	2950	2950	2950	2950	0
574	20230612	094800	30960020	2950	2950	2950	2950	30
575	20230612	094700	30871520	2950	2960	2960	2950	3724
576	20230612	094600	19881505	2960	2960	2960	2960	20
577	20230612	094500	19822305	2960	2960	2960	2960	1
578	20230612	094400	19819345	2965	2965	2965	2965	0
579	20230612	094300	19819345	2965	2965	2965	2965	0
580	20230612	094200	19819345	2965	2965	2965	2965	0
581	20230612	094100	19819345	2965	2965	2965	2965	1
582	20230612	094000	19816380	2965	2965	2965	2965	0
583	20230612	093900	19816380	2965	2965	2965	2965	0
584	20230612	093800	19816380	2965	2965	2965	2965	56
585	20230612	093700	19650340	2965	2965	2965	2965	0
586	20230612	093600	19650340	2965	2960	2965	2960	3
587	20230612	093500	19641450	2955	2960	2960	2955	500
588	20230612	093400	18163945	2955	2965	2965	2955	26
589	20230612	093300	18087095	2965	2965	2965	2965	1
590	20230612	093200	18084130	2960	2960	2960	2960	0
591	20230612	093100	18084130	2960	2960	2960	2960	21
592	20230612	093000	18021970	2960	2965	2965	2960	396
593	20230612	092900	16849785	2965	2965	2965	2965	0
594	20230612	092800	16849785	2965	2965	2965	2965	104
595	20230612	092700	16541425	2965	2960	2965	2960	6
596	20230612	092600	16523660	2965	2965	2965	2965	2
597	20230612	092500	16517730	2955	2955	2955	2955	0
598	20230612	092400	16517730	2955	2955	2955	2955	0
599	20230612	092300	16517730	2955	2955	2955	2955	0
600	20230612	092200	16517730	2955	2955	2955	2955	0
601	20230612	092100	16517730	2955	2955	2955	2955	0
602	20230612	092000	16517730	2955	2960	2965	2955	1172
603	20230612	091900	13050580	2960	2960	2960	2960	1
604	20230612	091800	13047620	2960	2960	2965	2960	660
605	20230612	091700	11093970	2965	2965	2965	2965	35
606	20230612	091600	10990195	2960	2965	2965	2960	296
607	20230612	091500	10114020	2960	2960	2960	2960	0
608	20230612	091400	10114020	2960	2965	2965	2960	328
609	20230612	091300	9142245	2960	2960	2960	2960	80
610	20230612	091200	8905445	2960	2970	2970	2960	758
611	20230612	091100	6657890	2970	2970	2970	2970	0
612	20230612	091000	6657890	2970	2970	2970	2970	649
613	20230612	090900	4730360	2975	2975	2975	2975	16
614	20230612	090800	4682760	2975	2975	2975	2975	15
615	20230612	090700	4638135	2980	2980	2980	2980	0
616	20230612	090600	4638135	2980	2980	2980	2980	10
617	20230612	090500	4608335	2975	2975	2975	2975	1
618	20230612	090400	4605360	2980	2980	2980	2980	12
619	20230612	090300	4569600	2975	2975	2975	2975	500
620	20230612	090200	3082100	2975	2975	2975	2975	314
621	20230612	090100	2147950	2975	2975	2975	2975	0
622	20230612	090000	2147950	2975	2975	2975	2975	722