KissMeData/047080/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204400	90105635	2990	2990	2990	2990	499
3	20230602	204300	90105635	2990	2990	2990	2990	0
4	20230602	204200	90105635	2990	2990	2990	2990	0
5	20230602	204100	90105635	2990	2990	2990	2990	0
6	20230602	204000	90105635	2990	2990	2990	2990	0
7	20230602	203900	90105635	2990	2990	2990	2990	0
8	20230602	203800	90105635	2990	2990	2990	2990	0
9	20230602	203700	90105635	2990	2990	2990	2990	0
10	20230602	203600	90105635	2990	2990	2990	2990	0
11	20230602	203500	90105635	2990	2990	2990	2990	0
12	20230602	203400	90105635	2990	2990	2990	2990	0
13	20230602	203300	90105635	2990	2990	2990	2990	0
14	20230602	203200	90105635	2990	2990	2990	2990	0
15	20230602	203100	90105635	2990	2990	2990	2990	0
16	20230602	203000	90105635	2990	2990	2990	2990	0
17	20230602	202900	90105635	2990	2990	2990	2990	0
18	20230602	202800	90105635	2990	2990	2990	2990	0
19	20230602	202700	90105635	2990	2990	2990	2990	0
20	20230602	202600	90105635	2990	2990	2990	2990	0
21	20230602	202500	90105635	2990	2990	2990	2990	0
22	20230602	202400	90105635	2990	2990	2990	2990	0
23	20230602	202300	90105635	2990	2990	2990	2990	0
24	20230602	202200	90105635	2990	2990	2990	2990	0
25	20230602	202100	90105635	2990	2990	2990	2990	0
26	20230602	202000	90105635	2990	2990	2990	2990	0
27	20230602	201900	90105635	2990	2990	2990	2990	0
28	20230602	201800	90105635	2990	2990	2990	2990	0
29	20230602	201700	90105635	2990	2990	2990	2990	0
30	20230602	201600	90105635	2990	2990	2990	2990	0
31	20230602	201500	90105635	2990	2990	2990	2990	0
32	20230602	201400	90105635	2990	2990	2990	2990	499
33	20230602	201300	90105635	2990	2990	2990	2990	0
34	20230602	201200	90105635	2990	2990	2990	2990	0
35	20230602	201100	90105635	2990	2990	2990	2990	0
36	20230602	201000	90105635	2990	2990	2990	2990	0
37	20230602	200900	90105635	2990	2990	2990	2990	0
38	20230602	200800	90105635	2990	2990	2990	2990	0
39	20230602	200700	90105635	2990	2990	2990	2990	0
40	20230602	200600	90105635	2990	2990	2990	2990	0
41	20230602	200500	90105635	2990	2990	2990	2990	0
42	20230602	200400	90105635	2990	2990	2990	2990	0
43	20230602	200300	90105635	2990	2990	2990	2990	0
44	20230602	200200	90105635	2990	2990	2990	2990	0
45	20230602	200100	90105635	2990	2990	2990	2990	0
46	20230602	200000	90105635	2990	2990	2990	2990	0
47	20230602	195900	90105635	2990	2990	2990	2990	0
48	20230602	195800	90105635	2990	2990	2990	2990	0
49	20230602	195700	90105635	2990	2990	2990	2990	0
50	20230602	195600	90105635	2990	2990	2990	2990	0
51	20230602	195500	90105635	2990	2990	2990	2990	0
52	20230602	195400	90105635	2990	2990	2990	2990	0
53	20230602	195300	90105635	2990	2990	2990	2990	0
54	20230602	195200	90105635	2990	2990	2990	2990	0
55	20230602	195100	90105635	2990	2990	2990	2990	0
56	20230602	195000	90105635	2990	2990	2990	2990	0
57	20230602	194900	90105635	2990	2990	2990	2990	0
58	20230602	194800	90105635	2990	2990	2990	2990	0
59	20230602	194700	90105635	2990	2990	2990	2990	0
60	20230602	194600	90105635	2990	2990	2990	2990	0
61	20230602	194500	90105635	2990	2990	2990	2990	0
62	20230602	194400	90105635	2990	2990	2990	2990	499
63	20230602	194300	90105635	2990	2990	2990	2990	0
64	20230602	194200	90105635	2990	2990	2990	2990	0
65	20230602	194100	90105635	2990	2990	2990	2990	0
66	20230602	194000	90105635	2990	2990	2990	2990	0
67	20230602	193900	90105635	2990	2990	2990	2990	0
68	20230602	193800	90105635	2990	2990	2990	2990	0
69	20230602	193700	90105635	2990	2990	2990	2990	0
70	20230602	193600	90105635	2990	2990	2990	2990	0
71	20230602	193500	90105635	2990	2990	2990	2990	0
72	20230602	193400	90105635	2990	2990	2990	2990	0
73	20230602	193300	90105635	2990	2990	2990	2990	0
74	20230602	193200	90105635	2990	2990	2990	2990	0
75	20230602	193100	90105635	2990	2990	2990	2990	0
76	20230602	193000	90105635	2990	2990	2990	2990	0
77	20230602	192900	90105635	2990	2990	2990	2990	0
78	20230602	192800	90105635	2990	2990	2990	2990	0
79	20230602	192700	90105635	2990	2990	2990	2990	0
80	20230602	192600	90105635	2990	2990	2990	2990	0
81	20230602	192500	90105635	2990	2990	2990	2990	0
82	20230602	192400	90105635	2990	2990	2990	2990	0
83	20230602	192300	90105635	2990	2990	2990	2990	0
84	20230602	192200	90105635	2990	2990	2990	2990	0
85	20230602	192100	90105635	2990	2990	2990	2990	0
86	20230602	192000	90105635	2990	2990	2990	2990	0
87	20230602	191900	90105635	2990	2990	2990	2990	0
88	20230602	191800	90105635	2990	2990	2990	2990	0
89	20230602	191700	90105635	2990	2990	2990	2990	0
90	20230602	191600	90105635	2990	2990	2990	2990	0
91	20230602	191500	90105635	2990	2990	2990	2990	0
92	20230602	191400	90105635	2990	2990	2990	2990	499
93	20230602	191300	90105635	2990	2990	2990	2990	0
94	20230602	191200	90105635	2990	2990	2990	2990	0
95	20230602	191100	90105635	2990	2990	2990	2990	0
96	20230602	191000	90105635	2990	2990	2990	2990	0
97	20230602	190900	90105635	2990	2990	2990	2990	0
98	20230602	190800	90105635	2990	2990	2990	2990	0
99	20230602	190700	90105635	2990	2990	2990	2990	0
100	20230602	190600	90105635	2990	2990	2990	2990	0
101	20230602	190500	90105635	2990	2990	2990	2990	0
102	20230602	190400	90105635	2990	2990	2990	2990	0
103	20230602	190300	90105635	2990	2990	2990	2990	0
104	20230602	190200	90105635	2990	2990	2990	2990	0
105	20230602	190100	90105635	2990	2990	2990	2990	0
106	20230602	190000	90105635	2990	2990	2990	2990	0
107	20230602	185900	90105635	2990	2990	2990	2990	0
108	20230602	185800	90105635	2990	2990	2990	2990	0
109	20230602	185700	90105635	2990	2990	2990	2990	0
110	20230602	185600	90105635	2990	2990	2990	2990	0
111	20230602	185500	90105635	2990	2990	2990	2990	0
112	20230602	185400	90105635	2990	2990	2990	2990	0
113	20230602	185300	90105635	2990	2990	2990	2990	0
114	20230602	185200	90105635	2990	2990	2990	2990	0
115	20230602	185100	90105635	2990	2990	2990	2990	0
116	20230602	185000	90105635	2990	2990	2990	2990	0
117	20230602	184900	90105635	2990	2990	2990	2990	0
118	20230602	184800	90105635	2990	2990	2990	2990	0
119	20230602	184700	90105635	2990	2990	2990	2990	0
120	20230602	184600	90105635	2990	2990	2990	2990	0
121	20230602	184500	90105635	2990	2990	2990	2990	0
122	20230602	184400	90105635	2990	2990	2990	2990	499
123	20230602	184300	90105635	2990	2990	2990	2990	0
124	20230602	184200	90105635	2990	2990	2990	2990	0
125	20230602	184100	90105635	2990	2990	2990	2990	0
126	20230602	184000	90105635	2990	2990	2990	2990	0
127	20230602	183900	90105635	2990	2990	2990	2990	0
128	20230602	183800	90105635	2990	2990	2990	2990	0
129	20230602	183700	90105635	2990	2990	2990	2990	0
130	20230602	183600	90105635	2990	2990	2990	2990	0
131	20230602	183500	90105635	2990	2990	2990	2990	0
132	20230602	183400	90105635	2990	2990	2990	2990	0
133	20230602	183300	90105635	2990	2990	2990	2990	0
134	20230602	183200	90105635	2990	2990	2990	2990	0
135	20230602	183100	90105635	2990	2990	2990	2990	0
136	20230602	183000	90105635	2990	2990	2990	2990	0
137	20230602	182900	90105635	2990	2990	2990	2990	0
138	20230602	182800	90105635	2990	2990	2990	2990	0
139	20230602	182700	90105635	2990	2990	2990	2990	0
140	20230602	182600	90105635	2990	2990	2990	2990	0
141	20230602	182500	90105635	2990	2990	2990	2990	0
142	20230602	182400	90105635	2990	2990	2990	2990	0
143	20230602	182300	90105635	2990	2990	2990	2990	0
144	20230602	182200	90105635	2990	2990	2990	2990	0
145	20230602	182100	90105635	2990	2990	2990	2990	0
146	20230602	182000	90105635	2990	2990	2990	2990	0
147	20230602	181900	90105635	2990	2990	2990	2990	0
148	20230602	181800	90105635	2990	2990	2990	2990	0
149	20230602	181700	90105635	2990	2990	2990	2990	0
150	20230602	181600	90105635	2990	2990	2990	2990	0
151	20230602	181500	90105635	2990	2990	2990	2990	0
152	20230602	181400	90105635	2990	2990	2990	2990	499
153	20230602	181300	90105635	2990	2990	2990	2990	0
154	20230602	181200	90105635	2990	2990	2990	2990	0
155	20230602	181100	90105635	2990	2990	2990	2990	0
156	20230602	181000	90105635	2990	2990	2990	2990	0
157	20230602	180900	90105635	2990	2990	2990	2990	0
158	20230602	180800	90105635	2990	2990	2990	2990	0
159	20230602	180700	90105635	2990	2990	2990	2990	0
160	20230602	180600	90105635	2990	2990	2990	2990	0
161	20230602	180500	90105635	2990	2990	2990	2990	0
162	20230602	180400	90105635	2990	2990	2990	2990	0
163	20230602	180300	90105635	2990	2990	2990	2990	0
164	20230602	180200	90105635	2990	2990	2990	2990	0
165	20230602	180100	90105635	2990	2990	2990	2990	0
166	20230602	180000	90105635	2990	2990	2990	2990	0
167	20230602	175900	90105635	2990	2990	2990	2990	0
168	20230602	175800	90105635	2990	2990	2990	2990	0
169	20230602	175700	90105635	2990	2990	2990	2990	0
170	20230602	175600	90105635	2990	2990	2990	2990	0
171	20230602	175500	90105635	2990	2990	2990	2990	0
172	20230602	175400	90105635	2990	2990	2990	2990	0
173	20230602	175300	90105635	2990	2990	2990	2990	0
174	20230602	175200	90105635	2990	2990	2990	2990	0
175	20230602	175100	90105635	2990	2990	2990	2990	0
176	20230602	175000	90105635	2990	2990	2990	2990	0
177	20230602	174900	90105635	2990	2990	2990	2990	0
178	20230602	174800	90105635	2990	2990	2990	2990	0
179	20230602	174700	90105635	2990	2990	2990	2990	0
180	20230602	174600	90105635	2990	2990	2990	2990	0
181	20230602	174500	90105635	2990	2990	2990	2990	0
182	20230602	174400	90105635	2990	2990	2990	2990	499
183	20230602	174300	90105635	2990	2990	2990	2990	0
184	20230602	174200	90105635	2990	2990	2990	2990	0
185	20230602	174100	90105635	2990	2990	2990	2990	0
186	20230602	174000	90105635	2990	2990	2990	2990	0
187	20230602	173900	90105635	2990	2990	2990	2990	0
188	20230602	173800	90105635	2990	2990	2990	2990	0
189	20230602	173700	90105635	2990	2990	2990	2990	0
190	20230602	173600	90105635	2990	2990	2990	2990	0
191	20230602	173500	90105635	2990	2990	2990	2990	0
192	20230602	173400	90105635	2990	2990	2990	2990	0
193	20230602	173300	90105635	2990	2990	2990	2990	0
194	20230602	173200	90105635	2990	2990	2990	2990	0
195	20230602	173100	90105635	2990	2990	2990	2990	0
196	20230602	173000	90105635	2990	2990	2990	2990	0
197	20230602	172900	90105635	2990	2990	2990	2990	0
198	20230602	172800	90105635	2990	2990	2990	2990	0
199	20230602	172700	90105635	2990	2990	2990	2990	0
200	20230602	172600	90105635	2990	2990	2990	2990	0
201	20230602	172500	90105635	2990	2990	2990	2990	0
202	20230602	172400	90105635	2990	2990	2990	2990	0
203	20230602	172300	90105635	2990	2990	2990	2990	0
204	20230602	172200	90105635	2990	2990	2990	2990	0
205	20230602	172100	90105635	2990	2990	2990	2990	0
206	20230602	172000	90105635	2990	2990	2990	2990	0
207	20230602	171900	90105635	2990	2990	2990	2990	0
208	20230602	171800	90105635	2990	2990	2990	2990	0
209	20230602	171700	90105635	2990	2990	2990	2990	0
210	20230602	171600	90105635	2990	2990	2990	2990	0
211	20230602	171500	90105635	2990	2990	2990	2990	0
212	20230602	171400	90105635	2990	2990	2990	2990	499
213	20230602	171300	90105635	2990	2990	2990	2990	0
214	20230602	171200	90105635	2990	2990	2990	2990	0
215	20230602	171100	90105635	2990	2990	2990	2990	0
216	20230602	171000	90105635	2990	2990	2990	2990	0
217	20230602	170900	90105635	2990	2990	2990	2990	0
218	20230602	170800	90105635	2990	2990	2990	2990	0
219	20230602	170700	90105635	2990	2990	2990	2990	0
220	20230602	170600	90105635	2990	2990	2990	2990	0
221	20230602	170500	90105635	2990	2990	2990	2990	0
222	20230602	170400	90105635	2990	2990	2990	2990	0
223	20230602	170300	90105635	2990	2990	2990	2990	0
224	20230602	170200	90105635	2990	2990	2990	2990	0
225	20230602	170100	90105635	2990	2990	2990	2990	0
226	20230602	170000	90105635	2990	2990	2990	2990	0
227	20230602	165900	90105635	2990	2990	2990	2990	0
228	20230602	165800	90105635	2990	2990	2990	2990	0
229	20230602	165700	90105635	2990	2990	2990	2990	0
230	20230602	165600	90105635	2990	2990	2990	2990	0
231	20230602	165500	90105635	2990	2990	2990	2990	0
232	20230602	165400	90105635	2990	2990	2990	2990	0
233	20230602	165300	90105635	2990	2990	2990	2990	0
234	20230602	165200	90105635	2990	2990	2990	2990	0
235	20230602	165100	90105635	2990	2990	2990	2990	0
236	20230602	165000	90105635	2990	2990	2990	2990	0
237	20230602	164900	90105635	2990	2990	2990	2990	0
238	20230602	164800	90105635	2990	2990	2990	2990	0
239	20230602	164700	90105635	2990	2990	2990	2990	0
240	20230602	164600	90105635	2990	2990	2990	2990	0
241	20230602	164500	90105635	2990	2990	2990	2990	0
242	20230602	164400	90105635	2990	2990	2990	2990	499
243	20230602	164300	90105635	2990	2990	2990	2990	0
244	20230602	164200	90105635	2990	2990	2990	2990	0
245	20230602	164100	90105635	2990	2990	2990	2990	0
246	20230602	164000	90105635	2990	2990	2990	2990	0
247	20230602	163900	90105635	2990	2990	2990	2990	0
248	20230602	163800	90105635	2990	2990	2990	2990	0
249	20230602	163700	90105635	2990	2990	2990	2990	0
250	20230602	163600	90105635	2990	2990	2990	2990	0
251	20230602	163500	90105635	2990	2990	2990	2990	0
252	20230602	163400	90105635	2990	2990	2990	2990	0
253	20230602	163300	90105635	2990	2990	2990	2990	0
254	20230602	163200	90105635	2990	2990	2990	2990	0
255	20230602	163100	90105635	2990	2990	2990	2990	0
256	20230602	163000	90105635	2990	2990	2990	2990	0
257	20230602	162900	90105635	2990	2990	2990	2990	0
258	20230602	162800	90105635	2990	2990	2990	2990	0
259	20230602	162700	90105635	2990	2990	2990	2990	0
260	20230602	162600	90105635	2990	2990	2990	2990	0
261	20230602	162500	90105635	2990	2990	2990	2990	0
262	20230602	162400	90105635	2990	2990	2990	2990	0
263	20230602	162300	90105635	2990	2990	2990	2990	0
264	20230602	162200	90105635	2990	2990	2990	2990	0
265	20230602	162100	90105635	2990	2990	2990	2990	0
266	20230602	162000	90105635	2990	2990	2990	2990	0
267	20230602	161900	90105635	2990	2990	2990	2990	0
268	20230602	161800	90105635	2990	2990	2990	2990	0
269	20230602	161700	90105635	2990	2990	2990	2990	0
270	20230602	161600	90105635	2990	2990	2990	2990	0
271	20230602	161500	90105635	2990	2990	2990	2990	0
272	20230602	161400	90105635	2990	2990	2990	2990	499
273	20230602	161300	90105635	2990	2990	2990	2990	0
274	20230602	161200	90105635	2990	2990	2990	2990	0
275	20230602	161100	90105635	2990	2990	2990	2990	0
276	20230602	161000	90105635	2990	2990	2990	2990	0
277	20230602	160900	90105635	2990	2990	2990	2990	0
278	20230602	160800	90105635	2990	2990	2990	2990	0
279	20230602	160700	90105635	2990	2990	2990	2990	0
280	20230602	160600	90105635	2990	2990	2990	2990	0
281	20230602	160500	90105635	2990	2990	2990	2990	0
282	20230602	160400	90105635	2990	2990	2990	2990	0
283	20230602	160300	90105635	2990	2990	2990	2990	0
284	20230602	160200	90105635	2990	2990	2990	2990	0
285	20230602	160100	90105635	2990	2990	2990	2990	0
286	20230602	160000	90105635	2990	2990	2990	2990	0
287	20230602	155900	90105635	2990	2990	2990	2990	0
288	20230602	155800	90105635	2990	2990	2990	2990	0
289	20230602	155700	90105635	2990	2990	2990	2990	0
290	20230602	155600	90105635	2990	2990	2990	2990	0
291	20230602	155500	90105635	2990	2990	2990	2990	0
292	20230602	155400	90105635	2990	2990	2990	2990	0
293	20230602	155300	90105635	2990	2990	2990	2990	0
294	20230602	155200	90105635	2990	2990	2990	2990	0
295	20230602	155100	90105635	2990	2990	2990	2990	0
296	20230602	155000	90105635	2990	2990	2990	2990	0
297	20230602	154900	90105635	2990	2990	2990	2990	0
298	20230602	154800	90105635	2990	2990	2990	2990	0
299	20230602	154700	90105635	2990	2990	2990	2990	0
300	20230602	154600	90105635	2990	2990	2990	2990	0
301	20230602	154500	90105635	2990	2990	2990	2990	0
302	20230602	154400	90105635	2990	2990	2990	2990	499
303	20230602	154300	90105635	2990	2990	2990	2990	0
304	20230602	154200	90105635	2990	2990	2990	2990	0
305	20230602	154100	90105635	2990	2990	2990	2990	0
306	20230602	154000	90105635	2990	2990	2990	2990	0
307	20230602	153900	90105635	2990	2990	2990	2990	0
308	20230602	153800	90105635	2990	2990	2990	2990	0
309	20230602	153700	90105635	2990	2990	2990	2990	0
310	20230602	153600	90105635	2990	2990	2990	2990	0
311	20230602	153500	90105635	2990	2990	2990	2990	0
312	20230602	153400	90105635	2990	2990	2990	2990	0
313	20230602	153300	90105635	2990	2990	2990	2990	0
314	20230602	153200	90105635	2990	2990	2990	2990	0
315	20230602	153100	90105635	2990	2990	2990	2990	0
316	20230602	153000	90105635	2990	2990	2990	2990	499
317	20230602	152900	88613625	2990	2990	2990	2990	0
318	20230602	152800	88613625	2990	2990	2990	2990	0
319	20230602	152700	88613625	2990	2990	2990	2990	0
320	20230602	152600	88613625	2990	2990	2990	2990	0
321	20230602	152500	88613625	2990	2990	2990	2990	0
322	20230602	152400	88613625	2990	2990	2990	2990	0
323	20230602	152300	88613625	2990	2990	2990	2990	0
324	20230602	152200	88613625	2990	2990	2990	2990	0
325	20230602	152100	88613625	2990	2990	2990	2990	0
326	20230602	152000	88613625	2990	2990	2990	2990	0
327	20230602	151900	88613625	2990	2985	2990	2985	743
328	20230602	151800	86395765	2985	2985	2985	2985	91
329	20230602	151700	86124130	2985	2985	2985	2985	77
330	20230602	151600	85894285	2985	2975	2985	2970	75
331	20230602	151500	85671120	2985	2970	2985	2970	145
332	20230602	151400	85240245	2970	2970	2970	2970	4
333	20230602	151300	85228365	2970	2970	2970	2970	102
334	20230602	151200	84925425	2970	2970	2970	2970	5
335	20230602	151100	84910575	2970	2970	2970	2970	11
336	20230602	151000	84877905	2970	2970	2985	2970	42
337	20230602	150900	84753090	2970	2970	2970	2970	1
338	20230602	150800	84750120	2990	2990	2990	2990	0
339	20230602	150700	84750120	2990	2990	2990	2990	0
340	20230602	150600	84750120	2990	2990	2990	2990	0
341	20230602	150500	84750120	2990	2985	2990	2965	88
342	20230602	150400	84488260	2990	2990	2990	2990	0
343	20230602	150300	84488260	2990	2990	2990	2990	4
344	20230602	150200	84476300	2990	2990	2990	2990	0
345	20230602	150100	84476300	2990	2985	2990	2985	216
346	20230602	150000	83831535	2985	2985	2985	2985	0
347	20230602	145900	83831535	2985	2985	2985	2985	0
348	20230602	145800	83831535	2985	2985	2985	2985	0
349	20230602	145700	83831535	2985	2985	2985	2985	29
350	20230602	145600	83744970	2985	2985	2985	2985	0
351	20230602	145500	83744970	2985	2970	2985	2970	78
352	20230602	145400	83513190	2965	2965	2965	2965	0
353	20230602	145300	83513190	2965	2965	2965	2965	0
354	20230602	145200	83513190	2965	2965	2965	2965	0
355	20230602	145100	83513190	2965	2965	2965	2965	0
356	20230602	145000	83513190	2965	2970	2970	2965	73
357	20230602	144900	83296600	2985	2985	2985	2985	0
358	20230602	144800	83296600	2985	2985	2985	2985	7
359	20230602	144700	83275705	2970	2970	2970	2970	2
360	20230602	144600	83269765	2985	2985	2985	2985	5
361	20230602	144500	83254840	2985	2985	2985	2985	0
362	20230602	144400	83254840	2985	2985	2985	2985	0
363	20230602	144300	83254840	2985	2985	2985	2985	0
364	20230602	144200	83254840	2985	2985	2985	2985	0
365	20230602	144100	83254840	2985	2985	2985	2985	0
366	20230602	144000	83254840	2985	2985	2985	2985	0
367	20230602	143900	83254840	2985	2985	2985	2985	1
368	20230602	143800	83251855	2965	2965	2965	2965	0
369	20230602	143700	83251855	2965	2980	2980	2965	1051
370	20230602	143600	80129320	2985	2985	2985	2985	0
371	20230602	143500	80129320	2985	2985	2985	2985	0
372	20230602	143400	80129320	2985	2985	2985	2985	0
373	20230602	143300	80129320	2985	2985	2985	2985	0
374	20230602	143200	80129320	2985	2985	2985	2985	0
375	20230602	143100	80129320	2985	2985	2985	2985	0
376	20230602	143000	80129320	2985	2985	2985	2985	0
377	20230602	142900	80129320	2985	2985	2985	2985	6
378	20230602	142800	80111410	2985	2985	2985	2985	0
379	20230602	142700	80111410	2985	2985	2985	2985	1
380	20230602	142600	80108425	2990	2990	2990	2990	0
381	20230602	142500	80108425	2990	2990	2990	2990	0
382	20230602	142400	80108425	2990	2990	2990	2990	0
383	20230602	142300	80108425	2990	2990	2990	2990	0
384	20230602	142200	80108425	2990	2990	2990	2990	0
385	20230602	142100	80108425	2990	2990	2990	2990	0
386	20230602	142000	80108425	2990	2990	2990	2990	0
387	20230602	141900	80108425	2990	2990	2990	2990	1
388	20230602	141800	80105435	2980	2980	2980	2980	0
389	20230602	141700	80105435	2980	2980	2980	2980	5
390	20230602	141600	80090535	2980	2980	2980	2980	5
391	20230602	141500	80075635	2990	2990	2990	2990	0
392	20230602	141400	80075635	2990	2990	2990	2990	0
393	20230602	141300	80075635	2990	2985	2990	2985	377
394	20230602	141200	78950285	2985	2985	2985	2985	0
395	20230602	141100	78950285	2985	2985	2985	2985	0
396	20230602	141000	78950285	2985	2985	2985	2985	0
397	20230602	140900	78950285	2985	2985	2985	2985	0
398	20230602	140800	78950285	2985	2985	2985	2985	0
399	20230602	140700	78950285	2985	2985	2985	2985	0
400	20230602	140600	78950285	2985	2985	2985	2985	0
401	20230602	140500	78950285	2985	2985	2985	2985	0
402	20230602	140400	78950285	2985	2985	2985	2985	0
403	20230602	140300	78950285	2985	2985	2985	2985	0
404	20230602	140200	78950285	2985	2985	2985	2985	17
405	20230602	140100	78899540	2985	2985	2985	2985	24
406	20230602	140000	78827900	2985	2985	2985	2985	100
407	20230602	135900	78529400	2980	2980	2980	2980	0
408	20230602	135800	78529400	2980	2980	2980	2980	5
409	20230602	135700	78514500	2980	2980	2980	2980	0
410	20230602	135600	78514500	2980	2980	2980	2980	0
411	20230602	135500	78514500	2980	2980	2980	2980	0
412	20230602	135400	78514500	2980	2980	2980	2980	0
413	20230602	135300	78514500	2980	2980	2980	2980	0
414	20230602	135200	78514500	2980	2980	2980	2980	100
415	20230602	135100	78216500	2985	2985	2985	2985	0
416	20230602	135000	78216500	2985	2985	2985	2985	146
417	20230602	134900	77780690	2985	2985	2985	2985	0
418	20230602	134800	77780690	2985	2985	2985	2985	0
419	20230602	134700	77780690	2985	2985	2985	2985	0
420	20230602	134600	77780690	2985	2985	2985	2985	0
421	20230602	134500	77780690	2985	2985	2985	2985	0
422	20230602	134400	77780690	2985	2985	2985	2985	0
423	20230602	134300	77780690	2985	2985	2985	2985	7
424	20230602	134200	77759795	2985	2985	2985	2985	0
425	20230602	134100	77759795	2985	2985	2985	2985	0
426	20230602	134000	77759795	2985	2985	2985	2985	0
427	20230602	133900	77759795	2985	2985	2985	2985	0
428	20230602	133800	77759795	2985	2985	2985	2985	0
429	20230602	133700	77759795	2985	2985	2985	2985	0
430	20230602	133600	77759795	2985	2985	2985	2985	0
431	20230602	133500	77759795	2985	2985	2985	2985	0
432	20230602	133400	77759795	2985	2985	2985	2985	0
433	20230602	133300	77759795	2985	2985	2985	2985	0
434	20230602	133200	77759795	2985	2985	2985	2985	0
435	20230602	133100	77759795	2985	2985	2985	2985	0
436	20230602	133000	77759795	2985	2985	2985	2985	0
437	20230602	132900	77759795	2985	2985	2985	2985	10
438	20230602	132800	77729945	2985	2985	2985	2985	10
439	20230602	132700	77700095	2985	2985	2985	2985	0
440	20230602	132600	77700095	2985	2985	2985	2985	0
441	20230602	132500	77700095	2985	2985	2985	2985	5
442	20230602	132400	77685170	2985	2985	2985	2985	1
443	20230602	132300	77682185	2960	2970	2970	2960	419
444	20230602	132200	76441045	2975	2980	2980	2975	15
445	20230602	132100	76396405	2980	2980	2980	2980	2
446	20230602	132000	76390445	2980	2980	2980	2980	8
447	20230602	131900	76366605	2985	2985	2985	2985	0
448	20230602	131800	76366605	2985	2985	2985	2985	3
449	20230602	131700	76357650	2985	2985	2985	2985	0
450	20230602	131600	76357650	2985	2985	2985	2985	0
451	20230602	131500	76357650	2985	2985	2985	2985	5
452	20230602	131400	76342725	2985	2985	2985	2985	0
453	20230602	131300	76342725	2985	2985	2985	2985	0
454	20230602	131200	76342725	2985	2985	2985	2985	0
455	20230602	131100	76342725	2985	2985	2985	2985	0
456	20230602	131000	76342725	2985	2985	2985	2985	0
457	20230602	130900	76342725	2985	2985	2985	2985	0
458	20230602	130800	76342725	2985	2985	2985	2985	1
459	20230602	130700	76339740	2955	2955	2955	2955	0
460	20230602	130600	76339740	2955	2955	2955	2955	0
461	20230602	130500	76339740	2955	2955	2955	2955	0
462	20230602	130400	76339740	2955	2955	2955	2955	0
463	20230602	130300	76339740	2955	2955	2955	2955	0
464	20230602	130200	76339740	2955	2970	2970	2955	9119
465	20230602	130100	49302090	2975	2975	2975	2975	1000
466	20230602	130000	46327090	2975	2975	2975	2975	0
467	20230602	125900	46327090	2975	2975	2975	2975	0
468	20230602	125800	46327090	2975	2975	2975	2975	0
469	20230602	125700	46327090	2975	2975	2975	2975	0
470	20230602	125600	46327090	2975	2975	2975	2975	130
471	20230602	125500	45940340	2975	2980	2980	2975	768
472	20230602	125400	43654890	2985	2985	2985	2985	0
473	20230602	125300	43654890	2985	2985	2985	2985	0
474	20230602	125200	43654890	2985	2985	2985	2985	0
475	20230602	125100	43654890	2985	2985	2985	2985	0
476	20230602	125000	43654890	2985	2985	2985	2985	0
477	20230602	124900	43654890	2985	2985	2985	2985	0
478	20230602	124800	43654890	2985	2980	2985	2980	21
479	20230602	124700	43592255	2985	2985	2985	2985	1
480	20230602	124600	43589270	2985	2985	2985	2985	0
481	20230602	124500	43589270	2985	2985	2985	2985	15
482	20230602	124400	43544495	2985	2985	2985	2985	28
483	20230602	124300	43460915	2985	2985	2985	2985	0
484	20230602	124200	43460915	2985	2985	2985	2985	2
485	20230602	124100	43454945	2985	2985	2985	2985	0
486	20230602	124000	43454945	2985	2985	2985	2985	0
487	20230602	123900	43454945	2985	2985	2985	2985	0
488	20230602	123800	43454945	2985	2985	2985	2985	0
489	20230602	123700	43454945	2985	2985	2985	2985	0
490	20230602	123600	43454945	2985	2990	2990	2985	211
491	20230602	123500	42824110	2990	2990	2990	2990	0
492	20230602	123400	42824110	2990	2990	2990	2990	0
493	20230602	123300	42824110	2990	2990	2990	2990	0
494	20230602	123200	42824110	2990	2985	2990	2985	90
495	20230602	123100	42555455	2985	2985	2985	2985	1
496	20230602	123000	42552470	2975	2975	2975	2975	380
497	20230602	122900	41421970	2975	2975	2975	2975	0
498	20230602	122800	41421970	2975	2975	2975	2975	1
499	20230602	122700	41418995	2975	2975	2975	2975	0
500	20230602	122600	41418995	2975	2975	2975	2975	0
501	20230602	122500	41418995	2975	2975	2975	2975	0
502	20230602	122400	41418995	2975	2975	2975	2975	3
503	20230602	122300	41410070	2975	2975	2975	2975	0
504	20230602	122200	41410070	2975	2975	2975	2975	224
505	20230602	122100	40743670	2980	2980	2980	2980	0
506	20230602	122000	40743670	2980	2980	2980	2980	0
507	20230602	121900	40743670	2980	2980	2980	2980	0
508	20230602	121800	40743670	2980	2980	2980	2980	0
509	20230602	121700	40743670	2980	2980	2980	2980	17
510	20230602	121600	40693010	2975	2975	2975	2975	0
511	20230602	121500	40693010	2975	2975	2975	2975	0
512	20230602	121400	40693010	2975	2975	2975	2975	0
513	20230602	121300	40693010	2975	2975	2975	2975	0
514	20230602	121200	40693010	2975	2975	2975	2975	0
515	20230602	121100	40693010	2975	2975	2975	2975	0
516	20230602	121000	40693010	2975	2975	2975	2975	0
517	20230602	120900	40693010	2975	2975	2975	2975	0
518	20230602	120800	40693010	2975	2975	2975	2975	0
519	20230602	120700	40693010	2975	2975	2975	2975	0
520	20230602	120600	40693010	2975	2975	2975	2975	0
521	20230602	120500	40693010	2975	2975	2975	2975	0
522	20230602	120400	40693010	2975	2975	2975	2975	0
523	20230602	120300	40693010	2975	2975	2975	2975	0
524	20230602	120200	40693010	2975	2975	2975	2975	0
525	20230602	120100	40693010	2975	2975	2975	2975	0
526	20230602	120000	40693010	2975	2975	2975	2975	0
527	20230602	115900	40693010	2975	2975	2975	2975	0
528	20230602	115800	40693010	2975	2975	2975	2975	0
529	20230602	115700	40693010	2975	2975	2975	2975	0
530	20230602	115600	40693010	2975	2975	2975	2975	0
531	20230602	115500	40693010	2975	2975	2975	2975	0
532	20230602	115400	40693010	2975	2975	2975	2975	0
533	20230602	115300	40693010	2975	2975	2975	2975	0
534	20230602	115200	40693010	2975	2975	2975	2975	0
535	20230602	115100	40693010	2975	2975	2975	2975	0
536	20230602	115000	40693010	2975	2975	2975	2975	0
537	20230602	114900	40693010	2975	2975	2975	2975	300
538	20230602	114800	39800510	2975	2975	2975	2975	0
539	20230602	114700	39800510	2975	2975	2975	2975	305
540	20230602	114600	38893135	2975	2975	2975	2975	0
541	20230602	114500	38893135	2975	2975	2975	2975	195
542	20230602	114400	38313010	2975	2975	2975	2975	0
543	20230602	114300	38313010	2975	2975	2975	2975	0
544	20230602	114200	38313010	2975	2975	2975	2975	0
545	20230602	114100	38313010	2975	2975	2975	2975	0
546	20230602	114000	38313010	2975	2975	2975	2975	0
547	20230602	113900	38313010	2975	2975	2975	2975	0
548	20230602	113800	38313010	2975	2975	2975	2975	0
549	20230602	113700	38313010	2975	2975	2975	2975	0
550	20230602	113600	38313010	2975	2975	2975	2975	0
551	20230602	113500	38313010	2975	2975	2975	2975	0
552	20230602	113400	38313010	2975	2975	2975	2975	0
553	20230602	113300	38313010	2975	2975	2975	2975	0
554	20230602	113200	38313010	2975	2975	2975	2975	0
555	20230602	113100	38313010	2975	2975	2975	2975	0
556	20230602	113000	38313010	2975	2975	2975	2975	220
557	20230602	112900	37658510	2975	2975	2975	2975	0
558	20230602	112800	37658510	2975	2975	2975	2975	0
559	20230602	112700	37658510	2975	2975	2975	2975	0
560	20230602	112600	37658510	2975	2975	2975	2975	1
561	20230602	112500	37655535	2975	2975	2975	2975	0
562	20230602	112400	37655535	2975	2975	2975	2975	0
563	20230602	112300	37655535	2975	2975	2975	2975	0
564	20230602	112200	37655535	2975	2975	2975	2975	0
565	20230602	112100	37655535	2975	2975	2975	2975	0
566	20230602	112000	37655535	2975	2975	2975	2975	5
567	20230602	111900	37640660	2975	2975	2975	2975	57
568	20230602	111800	37471085	2980	2980	2980	2980	0
569	20230602	111700	37471085	2980	2980	2980	2980	0
570	20230602	111600	37471085	2980	2980	2980	2980	4
571	20230602	111500	37459165	2980	2980	2980	2980	1
572	20230602	111400	37456185	2980	2980	2980	2980	738
573	20230602	111300	35256945	2980	2980	2980	2980	0
574	20230602	111200	35256945	2980	2980	2980	2980	0
575	20230602	111100	35256945	2980	2980	2980	2980	0
576	20230602	111000	35256945	2980	2980	2980	2980	0
577	20230602	110900	35256945	2980	2980	2980	2980	0
578	20230602	110800	35256945	2980	2980	2980	2980	12
579	20230602	110700	35221185	2985	2985	2985	2985	148
580	20230602	110600	34779405	2985	2985	2985	2985	0
581	20230602	110500	34779405	2985	2985	2985	2985	5
582	20230602	110400	34764480	2985	2985	2985	2985	1
583	20230602	110300	34761495	2980	2980	2980	2980	0
584	20230602	110200	34761495	2980	2980	2980	2980	0
585	20230602	110100	34761495	2980	2980	2980	2980	0
586	20230602	110000	34761495	2980	2980	2980	2980	441
587	20230602	105900	33447315	2980	2980	2980	2980	79
588	20230602	105800	33211895	2985	2985	2985	2985	1
589	20230602	105700	33208910	2985	2985	2985	2985	0
590	20230602	105600	33208910	2985	2985	2985	2985	5
591	20230602	105500	33193985	2985	2985	2985	2985	0
592	20230602	105400	33193985	2985	2985	2985	2985	0
593	20230602	105300	33193985	2985	2985	2985	2985	0
594	20230602	105200	33193985	2985	2985	2985	2985	1
595	20230602	105100	33191000	2985	2980	2985	2980	249
596	20230602	105000	32448485	2980	2980	2980	2980	0
597	20230602	104900	32448485	2980	2980	2980	2980	0
598	20230602	104800	32448485	2980	2980	2980	2980	0
599	20230602	104700	32448485	2980	2980	2980	2980	100
600	20230602	104600	32150485	2990	2990	2990	2990	0
601	20230602	104500	32150485	2990	2990	2990	2990	0
602	20230602	104400	32150485	2990	2990	2990	2990	0
603	20230602	104300	32150485	2990	2990	2990	2990	0
604	20230602	104200	32150485	2990	2990	2990	2990	0
605	20230602	104100	32150485	2990	2990	2990	2990	0
606	20230602	104000	32150485	2990	2990	2990	2990	0
607	20230602	103900	32150485	2990	2990	2990	2990	0
608	20230602	103800	32150485	2990	2990	2990	2990	0
609	20230602	103700	32150485	2990	2990	2990	2990	0
610	20230602	103600	32150485	2990	2985	2990	2985	259
611	20230602	103500	31377320	2980	2980	2980	2980	0
612	20230602	103400	31377320	2980	2985	2985	2980	42
613	20230602	103300	31252115	2985	2985	2985	2985	0
614	20230602	103200	31252115	2985	2985	2985	2985	0
615	20230602	103100	31252115	2985	2985	2985	2985	7
616	20230602	103000	31231220	2985	2985	2985	2985	0
617	20230602	102900	31231220	2985	2985	2985	2985	1
618	20230602	102800	31228235	2985	2985	2985	2985	0
619	20230602	102700	31228235	2985	2985	2985	2985	0
620	20230602	102600	31228235	2985	2985	2985	2985	0
621	20230602	102500	31228235	2985	2985	2985	2985	0
622	20230602	102400	31228235	2985	2985	2985	2985	134
623	20230602	102300	30828245	2990	2990	2990	2990	4
624	20230602	102200	30816285	2990	2990	2990	2990	0
625	20230602	102100	30816285	2990	2990	2990	2990	51
626	20230602	102000	30663795	2985	2985	2985	2985	0
627	20230602	101900	30663795	2985	2985	2985	2985	20
628	20230602	101800	30604095	2990	2990	2990	2990	0
629	20230602	101700	30604095	2990	2990	2990	2990	0
630	20230602	101600	30604095	2990	2990	2990	2990	0
631	20230602	101500	30604095	2990	2990	2990	2990	1
632	20230602	101400	30601105	2990	2990	2990	2990	0
633	20230602	101300	30601105	2990	2990	2990	2990	50
634	20230602	101200	30451605	2990	2990	2990	2990	0
635	20230602	101100	30451605	2990	2990	2990	2990	20
636	20230602	101000	30391805	2990	2990	2990	2990	0
637	20230602	100900	30391805	2990	2990	2990	2990	0
638	20230602	100800	30391805	2990	2990	2990	2990	0
639	20230602	100700	30391805	2990	2990	2990	2990	0
640	20230602	100600	30391805	2990	2990	2990	2990	0
641	20230602	100500	30391805	2990	2990	2990	2990	0
642	20230602	100400	30391805	2990	2990	2990	2990	0
643	20230602	100300	30391805	2990	2990	2990	2990	0
644	20230602	100200	30391805	2990	2990	2990	2990	1
645	20230602	100100	30388815	2995	2995	2995	2995	0
646	20230602	100000	30388815	2995	2995	2995	2995	0
647	20230602	095900	30388815	2995	2990	2995	2990	69
648	20230602	095800	30182480	2990	2990	2990	2990	0
649	20230602	095700	30182480	2990	2990	2990	2990	0
650	20230602	095600	30182480	2990	2990	2990	2990	6
651	20230602	095500	30164540	2995	2995	2995	2995	3
652	20230602	095400	30155555	2995	2995	2995	2995	0
653	20230602	095300	30155555	2995	2995	2995	2995	0
654	20230602	095200	30155555	2995	2995	2995	2995	0
655	20230602	095100	30155555	2995	2995	2995	2995	0
656	20230602	095000	30155555	2995	2995	2995	2995	0
657	20230602	094900	30155555	2995	2995	2995	2995	0
658	20230602	094800	30155555	2995	2995	2995	2995	6
659	20230602	094700	30137585	2995	2995	2995	2995	0
660	20230602	094600	30137585	2995	2995	2995	2995	0
661	20230602	094500	30137585	2995	2995	2995	2995	0
662	20230602	094400	30137585	2995	2995	2995	2995	8
663	20230602	094300	30113625	2995	2995	2995	2995	0
664	20230602	094200	30113625	2995	2995	2995	2995	0
665	20230602	094100	30113625	2995	2995	2995	2995	0
666	20230602	094000	30113625	2995	2995	2995	2995	0
667	20230602	093900	30113625	2995	2995	2995	2995	38
668	20230602	093800	29999815	3000	2995	3000	2995	205
669	20230602	093700	29385705	2995	2995	2995	2995	401
670	20230602	093600	28184710	2980	2980	2980	2980	5
671	20230602	093500	28169810	2990	2990	2990	2990	1319
672	20230602	093400	24226000	2990	2990	2990	2990	8
673	20230602	093300	24202080	2990	2980	2990	2975	138
674	20230602	093200	23790995	2990	2990	2990	2990	0
675	20230602	093100	23790995	2990	2980	2990	2980	80
676	20230602	093000	23552360	2985	2980	2985	2970	1127
677	20230602	092900	20190960	2985	2985	2985	2985	0
678	20230602	092800	20190960	2985	2985	2985	2985	10
679	20230602	092700	20161110	2985	2985	2985	2985	5
680	20230602	092600	20146185	2985	2985	2985	2985	0
681	20230602	092500	20146185	2985	2985	2985	2985	5
682	20230602	092400	20131260	2985	2985	2985	2985	5
683	20230602	092300	20116335	2985	2985	2985	2985	49
684	20230602	092200	19970070	2985	2985	2985	2985	1
685	20230602	092100	19967085	2960	2980	2980	2960	1302
686	20230602	092000	16110865	2985	2985	2985	2985	0
687	20230602	091900	16110865	2985	2985	2985	2985	0
688	20230602	091800	16110865	2985	2985	2985	2985	0
689	20230602	091700	16110865	2985	2985	2985	2985	1
690	20230602	091600	16107880	2955	2955	2955	2955	0
691	20230602	091500	16107880	2955	2965	2965	2955	2000
692	20230602	091400	10194560	2960	2960	2960	2960	960
693	20230602	091300	7352960	2965	2980	2980	2965	289
694	20230602	091200	6495100	2985	2985	2985	2985	3
695	20230602	091100	6486145	2985	2985	2985	2985	11
696	20230602	091000	6453310	2985	2985	2985	2985	10
697	20230602	090900	6423460	2985	2985	2985	2985	0
698	20230602	090800	6423460	2985	2985	2985	2985	13
699	20230602	090700	6384655	2960	2965	2985	2960	412
700	20230602	090600	5164440	2965	2990	2990	2965	424
701	20230602	090500	3906435	2990	2985	2990	2960	712
702	20230602	090400	1792835	2990	2990	2990	2990	102
703	20230602	090300	1487855	2990	2990	2990	2990	0
704	20230602	090200	1487855	2990	2990	2990	2990	1
705	20230602	090100	1484865	2990	2990	2990	2990	10
706	20230602	090000	1454965	2985	2990	2990	2985	487