KissMeData/400560/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202000	403520815	2970	2970	2970	2970	2542
3	20230607	201900	403520815	2970	2970	2970	2970	0
4	20230607	201800	403520815	2970	2970	2970	2970	0
5	20230607	201700	403520815	2970	2970	2970	2970	0
6	20230607	201600	403520815	2970	2970	2970	2970	0
7	20230607	201500	403520815	2970	2970	2970	2970	0
8	20230607	201400	403520815	2970	2970	2970	2970	0
9	20230607	201300	403520815	2970	2970	2970	2970	0
10	20230607	201200	403520815	2970	2970	2970	2970	0
11	20230607	201100	403520815	2970	2970	2970	2970	0
12	20230607	201000	403520815	2970	2970	2970	2970	0
13	20230607	200900	403520815	2970	2970	2970	2970	0
14	20230607	200800	403520815	2970	2970	2970	2970	0
15	20230607	200700	403520815	2970	2970	2970	2970	0
16	20230607	200600	403520815	2970	2970	2970	2970	0
17	20230607	200500	403520815	2970	2970	2970	2970	0
18	20230607	200400	403520815	2970	2970	2970	2970	0
19	20230607	200300	403520815	2970	2970	2970	2970	0
20	20230607	200200	403520815	2970	2970	2970	2970	0
21	20230607	200100	403520815	2970	2970	2970	2970	0
22	20230607	200000	403520815	2970	2970	2970	2970	0
23	20230607	195900	403520815	2970	2970	2970	2970	0
24	20230607	195800	403520815	2970	2970	2970	2970	0
25	20230607	195700	403520815	2970	2970	2970	2970	0
26	20230607	195600	403520815	2970	2970	2970	2970	0
27	20230607	195500	403520815	2970	2970	2970	2970	0
28	20230607	195400	403520815	2970	2970	2970	2970	0
29	20230607	195300	403520815	2970	2970	2970	2970	0
30	20230607	195200	403520815	2970	2970	2970	2970	0
31	20230607	195100	403520815	2970	2970	2970	2970	0
32	20230607	195000	403520815	2970	2970	2970	2970	2542
33	20230607	194900	403520815	2970	2970	2970	2970	0
34	20230607	194800	403520815	2970	2970	2970	2970	0
35	20230607	194700	403520815	2970	2970	2970	2970	0
36	20230607	194600	403520815	2970	2970	2970	2970	0
37	20230607	194500	403520815	2970	2970	2970	2970	0
38	20230607	194400	403520815	2970	2970	2970	2970	0
39	20230607	194300	403520815	2970	2970	2970	2970	0
40	20230607	194200	403520815	2970	2970	2970	2970	0
41	20230607	194100	403520815	2970	2970	2970	2970	0
42	20230607	194000	403520815	2970	2970	2970	2970	0
43	20230607	193900	403520815	2970	2970	2970	2970	0
44	20230607	193800	403520815	2970	2970	2970	2970	0
45	20230607	193700	403520815	2970	2970	2970	2970	0
46	20230607	193600	403520815	2970	2970	2970	2970	0
47	20230607	193500	403520815	2970	2970	2970	2970	0
48	20230607	193400	403520815	2970	2970	2970	2970	0
49	20230607	193300	403520815	2970	2970	2970	2970	0
50	20230607	193200	403520815	2970	2970	2970	2970	0
51	20230607	193100	403520815	2970	2970	2970	2970	0
52	20230607	193000	403520815	2970	2970	2970	2970	0
53	20230607	192900	403520815	2970	2970	2970	2970	0
54	20230607	192800	403520815	2970	2970	2970	2970	0
55	20230607	192700	403520815	2970	2970	2970	2970	0
56	20230607	192600	403520815	2970	2970	2970	2970	0
57	20230607	192500	403520815	2970	2970	2970	2970	0
58	20230607	192400	403520815	2970	2970	2970	2970	0
59	20230607	192300	403520815	2970	2970	2970	2970	0
60	20230607	192200	403520815	2970	2970	2970	2970	0
61	20230607	192100	403520815	2970	2970	2970	2970	0
62	20230607	192000	403520815	2970	2970	2970	2970	2542
63	20230607	191900	403520815	2970	2970	2970	2970	0
64	20230607	191800	403520815	2970	2970	2970	2970	0
65	20230607	191700	403520815	2970	2970	2970	2970	0
66	20230607	191600	403520815	2970	2970	2970	2970	0
67	20230607	191500	403520815	2970	2970	2970	2970	0
68	20230607	191400	403520815	2970	2970	2970	2970	0
69	20230607	191300	403520815	2970	2970	2970	2970	0
70	20230607	191200	403520815	2970	2970	2970	2970	0
71	20230607	191100	403520815	2970	2970	2970	2970	0
72	20230607	191000	403520815	2970	2970	2970	2970	0
73	20230607	190900	403520815	2970	2970	2970	2970	0
74	20230607	190800	403520815	2970	2970	2970	2970	0
75	20230607	190700	403520815	2970	2970	2970	2970	0
76	20230607	190600	403520815	2970	2970	2970	2970	0
77	20230607	190500	403520815	2970	2970	2970	2970	0
78	20230607	190400	403520815	2970	2970	2970	2970	0
79	20230607	190300	403520815	2970	2970	2970	2970	0
80	20230607	190200	403520815	2970	2970	2970	2970	0
81	20230607	190100	403520815	2970	2970	2970	2970	0
82	20230607	190000	403520815	2970	2970	2970	2970	0
83	20230607	185900	403520815	2970	2970	2970	2970	0
84	20230607	185800	403520815	2970	2970	2970	2970	0
85	20230607	185700	403520815	2970	2970	2970	2970	0
86	20230607	185600	403520815	2970	2970	2970	2970	0
87	20230607	185500	403520815	2970	2970	2970	2970	0
88	20230607	185400	403520815	2970	2970	2970	2970	0
89	20230607	185300	403520815	2970	2970	2970	2970	0
90	20230607	185200	403520815	2970	2970	2970	2970	0
91	20230607	185100	403520815	2970	2970	2970	2970	0
92	20230607	185000	403520815	2970	2970	2970	2970	2542
93	20230607	184900	403520815	2970	2970	2970	2970	0
94	20230607	184800	403520815	2970	2970	2970	2970	0
95	20230607	184700	403520815	2970	2970	2970	2970	0
96	20230607	184600	403520815	2970	2970	2970	2970	0
97	20230607	184500	403520815	2970	2970	2970	2970	0
98	20230607	184400	403520815	2970	2970	2970	2970	0
99	20230607	184300	403520815	2970	2970	2970	2970	0
100	20230607	184200	403520815	2970	2970	2970	2970	0
101	20230607	184100	403520815	2970	2970	2970	2970	0
102	20230607	184000	403520815	2970	2970	2970	2970	0
103	20230607	183900	403520815	2970	2970	2970	2970	0
104	20230607	183800	403520815	2970	2970	2970	2970	0
105	20230607	183700	403520815	2970	2970	2970	2970	0
106	20230607	183600	403520815	2970	2970	2970	2970	0
107	20230607	183500	403520815	2970	2970	2970	2970	0
108	20230607	183400	403520815	2970	2970	2970	2970	0
109	20230607	183300	403520815	2970	2970	2970	2970	0
110	20230607	183200	403520815	2970	2970	2970	2970	0
111	20230607	183100	403520815	2970	2970	2970	2970	0
112	20230607	183000	403520815	2970	2970	2970	2970	0
113	20230607	182900	403520815	2970	2970	2970	2970	0
114	20230607	182800	403520815	2970	2970	2970	2970	0
115	20230607	182700	403520815	2970	2970	2970	2970	0
116	20230607	182600	403520815	2970	2970	2970	2970	0
117	20230607	182500	403520815	2970	2970	2970	2970	0
118	20230607	182400	403520815	2970	2970	2970	2970	0
119	20230607	182300	403520815	2970	2970	2970	2970	0
120	20230607	182200	403520815	2970	2970	2970	2970	0
121	20230607	182100	403520815	2970	2970	2970	2970	0
122	20230607	182000	403520815	2970	2970	2970	2970	2542
123	20230607	181900	403520815	2970	2970	2970	2970	0
124	20230607	181800	403520815	2970	2970	2970	2970	0
125	20230607	181700	403520815	2970	2970	2970	2970	0
126	20230607	181600	403520815	2970	2970	2970	2970	0
127	20230607	181500	403520815	2970	2970	2970	2970	0
128	20230607	181400	403520815	2970	2970	2970	2970	0
129	20230607	181300	403520815	2970	2970	2970	2970	0
130	20230607	181200	403520815	2970	2970	2970	2970	0
131	20230607	181100	403520815	2970	2970	2970	2970	0
132	20230607	181000	403520815	2970	2970	2970	2970	0
133	20230607	180900	403520815	2970	2970	2970	2970	0
134	20230607	180800	403520815	2970	2970	2970	2970	0
135	20230607	180700	403520815	2970	2970	2970	2970	0
136	20230607	180600	403520815	2970	2970	2970	2970	0
137	20230607	180500	403520815	2970	2970	2970	2970	0
138	20230607	180400	403520815	2970	2970	2970	2970	0
139	20230607	180300	403520815	2970	2970	2970	2970	0
140	20230607	180200	403520815	2970	2970	2970	2970	0
141	20230607	180100	403520815	2970	2970	2970	2970	0
142	20230607	180000	403520815	2970	2970	2970	2970	0
143	20230607	175900	403520815	2970	2970	2970	2970	0
144	20230607	175800	403520815	2970	2970	2970	2970	0
145	20230607	175700	403520815	2970	2970	2970	2970	0
146	20230607	175600	403520815	2970	2970	2970	2970	0
147	20230607	175500	403520815	2970	2970	2970	2970	0
148	20230607	175400	403520815	2970	2970	2970	2970	0
149	20230607	175300	403520815	2970	2970	2970	2970	0
150	20230607	175200	403520815	2970	2970	2970	2970	0
151	20230607	175100	403520815	2970	2970	2970	2970	0
152	20230607	175000	403520815	2970	2970	2970	2970	2542
153	20230607	174900	403520815	2970	2970	2970	2970	0
154	20230607	174800	403520815	2970	2970	2970	2970	0
155	20230607	174700	403520815	2970	2970	2970	2970	0
156	20230607	174600	403520815	2970	2970	2970	2970	0
157	20230607	174500	403520815	2970	2970	2970	2970	0
158	20230607	174400	403520815	2970	2970	2970	2970	0
159	20230607	174300	403520815	2970	2970	2970	2970	0
160	20230607	174200	403520815	2970	2970	2970	2970	0
161	20230607	174100	403520815	2970	2970	2970	2970	0
162	20230607	174000	403520815	2970	2970	2970	2970	0
163	20230607	173900	403520815	2970	2970	2970	2970	0
164	20230607	173800	403520815	2970	2970	2970	2970	0
165	20230607	173700	403520815	2970	2970	2970	2970	0
166	20230607	173600	403520815	2970	2970	2970	2970	0
167	20230607	173500	403520815	2970	2970	2970	2970	0
168	20230607	173400	403520815	2970	2970	2970	2970	0
169	20230607	173300	403520815	2970	2970	2970	2970	0
170	20230607	173200	403520815	2970	2970	2970	2970	0
171	20230607	173100	403520815	2970	2970	2970	2970	0
172	20230607	173000	403520815	2970	2970	2970	2970	0
173	20230607	172900	403520815	2970	2970	2970	2970	0
174	20230607	172800	403520815	2970	2970	2970	2970	0
175	20230607	172700	403520815	2970	2970	2970	2970	0
176	20230607	172600	403520815	2970	2970	2970	2970	0
177	20230607	172500	403520815	2970	2970	2970	2970	0
178	20230607	172400	403520815	2970	2970	2970	2970	0
179	20230607	172300	403520815	2970	2970	2970	2970	0
180	20230607	172200	403520815	2970	2970	2970	2970	0
181	20230607	172100	403520815	2970	2970	2970	2970	0
182	20230607	172000	403520815	2970	2970	2970	2970	2542
183	20230607	171900	403520815	2970	2970	2970	2970	0
184	20230607	171800	403520815	2970	2970	2970	2970	0
185	20230607	171700	403520815	2970	2970	2970	2970	0
186	20230607	171600	403520815	2970	2970	2970	2970	0
187	20230607	171500	403520815	2970	2970	2970	2970	0
188	20230607	171400	403520815	2970	2970	2970	2970	0
189	20230607	171300	403520815	2970	2970	2970	2970	0
190	20230607	171200	403520815	2970	2970	2970	2970	0
191	20230607	171100	403520815	2970	2970	2970	2970	0
192	20230607	171000	403520815	2970	2970	2970	2970	0
193	20230607	170900	403520815	2970	2970	2970	2970	0
194	20230607	170800	403520815	2970	2970	2970	2970	0
195	20230607	170700	403520815	2970	2970	2970	2970	0
196	20230607	170600	403520815	2970	2970	2970	2970	0
197	20230607	170500	403520815	2970	2970	2970	2970	0
198	20230607	170400	403520815	2970	2970	2970	2970	0
199	20230607	170300	403520815	2970	2970	2970	2970	0
200	20230607	170200	403520815	2970	2970	2970	2970	0
201	20230607	170100	403520815	2970	2970	2970	2970	0
202	20230607	170000	403520815	2970	2970	2970	2970	0
203	20230607	165900	403520815	2970	2970	2970	2970	0
204	20230607	165800	403520815	2970	2970	2970	2970	0
205	20230607	165700	403520815	2970	2970	2970	2970	0
206	20230607	165600	403520815	2970	2970	2970	2970	0
207	20230607	165500	403520815	2970	2970	2970	2970	0
208	20230607	165400	403520815	2970	2970	2970	2970	0
209	20230607	165300	403520815	2970	2970	2970	2970	0
210	20230607	165200	403520815	2970	2970	2970	2970	0
211	20230607	165100	403520815	2970	2970	2970	2970	0
212	20230607	165000	403520815	2970	2970	2970	2970	2542
213	20230607	164900	403520815	2970	2970	2970	2970	0
214	20230607	164800	403520815	2970	2970	2970	2970	0
215	20230607	164700	403520815	2970	2970	2970	2970	0
216	20230607	164600	403520815	2970	2970	2970	2970	0
217	20230607	164500	403520815	2970	2970	2970	2970	0
218	20230607	164400	403520815	2970	2970	2970	2970	0
219	20230607	164300	403520815	2970	2970	2970	2970	0
220	20230607	164200	403520815	2970	2970	2970	2970	0
221	20230607	164100	403520815	2970	2970	2970	2970	0
222	20230607	164000	403520815	2970	2970	2970	2970	0
223	20230607	163900	403520815	2970	2970	2970	2970	0
224	20230607	163800	403520815	2970	2970	2970	2970	0
225	20230607	163700	403520815	2970	2970	2970	2970	0
226	20230607	163600	403520815	2970	2970	2970	2970	0
227	20230607	163500	403520815	2970	2970	2970	2970	0
228	20230607	163400	403520815	2970	2970	2970	2970	0
229	20230607	163300	403520815	2970	2970	2970	2970	0
230	20230607	163200	403520815	2970	2970	2970	2970	0
231	20230607	163100	403520815	2970	2970	2970	2970	0
232	20230607	163000	403520815	2970	2970	2970	2970	0
233	20230607	162900	403520815	2970	2970	2970	2970	0
234	20230607	162800	403520815	2970	2970	2970	2970	0
235	20230607	162700	403520815	2970	2970	2970	2970	0
236	20230607	162600	403520815	2970	2970	2970	2970	0
237	20230607	162500	403520815	2970	2970	2970	2970	0
238	20230607	162400	403520815	2970	2970	2970	2970	0
239	20230607	162300	403520815	2970	2970	2970	2970	0
240	20230607	162200	403520815	2970	2970	2970	2970	0
241	20230607	162100	403520815	2970	2970	2970	2970	0
242	20230607	162000	403520815	2970	2970	2970	2970	2542
243	20230607	161900	403520815	2970	2970	2970	2970	0
244	20230607	161800	403520815	2970	2970	2970	2970	0
245	20230607	161700	403520815	2970	2970	2970	2970	0
246	20230607	161600	403520815	2970	2970	2970	2970	0
247	20230607	161500	403520815	2970	2970	2970	2970	0
248	20230607	161400	403520815	2970	2970	2970	2970	0
249	20230607	161300	403520815	2970	2970	2970	2970	0
250	20230607	161200	403520815	2970	2970	2970	2970	0
251	20230607	161100	403520815	2970	2970	2970	2970	0
252	20230607	161000	403520815	2970	2970	2970	2970	0
253	20230607	160900	403520815	2970	2970	2970	2970	0
254	20230607	160800	403520815	2970	2970	2970	2970	0
255	20230607	160700	403520815	2970	2970	2970	2970	0
256	20230607	160600	403520815	2970	2970	2970	2970	0
257	20230607	160500	403520815	2970	2970	2970	2970	0
258	20230607	160400	403520815	2970	2970	2970	2970	0
259	20230607	160300	403520815	2970	2970	2970	2970	0
260	20230607	160200	403520815	2970	2970	2970	2970	0
261	20230607	160100	403520815	2970	2970	2970	2970	0
262	20230607	160000	403520815	2970	2970	2970	2970	0
263	20230607	155900	403520815	2970	2970	2970	2970	0
264	20230607	155800	403520815	2970	2970	2970	2970	0
265	20230607	155700	403520815	2970	2970	2970	2970	0
266	20230607	155600	403520815	2970	2970	2970	2970	0
267	20230607	155500	403520815	2970	2970	2970	2970	0
268	20230607	155400	403520815	2970	2970	2970	2970	0
269	20230607	155300	403520815	2970	2970	2970	2970	0
270	20230607	155200	403520815	2970	2970	2970	2970	0
271	20230607	155100	403520815	2970	2970	2970	2970	0
272	20230607	155000	403520815	2970	2970	2970	2970	2542
273	20230607	154900	403520815	2970	2970	2970	2970	0
274	20230607	154800	403520815	2970	2970	2970	2970	0
275	20230607	154700	403520815	2970	2970	2970	2970	0
276	20230607	154600	403520815	2970	2970	2970	2970	0
277	20230607	154500	403520815	2970	2970	2970	2970	0
278	20230607	154400	403520815	2970	2970	2970	2970	0
279	20230607	154300	403520815	2970	2970	2970	2970	0
280	20230607	154200	403520815	2970	2970	2970	2970	0
281	20230607	154100	403520815	2970	2970	2970	2970	0
282	20230607	154000	403520815	2970	2970	2970	2970	0
283	20230607	153900	403520815	2970	2970	2970	2970	0
284	20230607	153800	403520815	2970	2970	2970	2970	0
285	20230607	153700	403520815	2970	2970	2970	2970	0
286	20230607	153600	403520815	2970	2970	2970	2970	0
287	20230607	153500	403520815	2970	2970	2970	2970	0
288	20230607	153400	403520815	2970	2970	2970	2970	0
289	20230607	153300	403520815	2970	2970	2970	2970	0
290	20230607	153200	403520815	2970	2970	2970	2970	0
291	20230607	153100	403520815	2970	2970	2970	2970	0
292	20230607	153000	403520815	2970	2970	2970	2970	2542
293	20230607	152900	395971075	2985	2985	2985	2985	0
294	20230607	152800	395971075	2985	2985	2985	2985	0
295	20230607	152700	395971075	2985	2985	2985	2985	0
296	20230607	152600	395971075	2985	2985	2985	2985	0
297	20230607	152500	395971075	2985	2985	2985	2985	0
298	20230607	152400	395971075	2985	2985	2985	2985	0
299	20230607	152300	395971075	2985	2985	2985	2985	0
300	20230607	152200	395971075	2985	2985	2985	2985	0
301	20230607	152100	395971075	2985	2985	2985	2985	0
302	20230607	152000	395971075	2985	2985	2985	2985	0
303	20230607	151900	395971075	2985	2985	2985	2985	0
304	20230607	151800	395971075	2985	2985	2985	2985	10
305	20230607	151700	395941225	2985	2985	2985	2985	2
306	20230607	151600	395935255	2975	2980	2980	2975	99
307	20230607	151500	395640720	2985	2985	2985	2985	429
308	20230607	151400	394360155	2985	2985	2985	2985	1732
309	20230607	151300	389190135	2985	2985	2985	2985	2
310	20230607	151200	389184165	2975	2975	2975	2975	0
311	20230607	151100	389184165	2975	2975	2975	2975	0
312	20230607	151000	389184165	2975	2975	2975	2975	21
313	20230607	150900	389121690	2975	2985	2985	2975	191
314	20230607	150800	388553255	2985	2985	2985	2985	0
315	20230607	150700	388553255	2985	2985	2985	2985	0
316	20230607	150600	388553255	2985	2985	2985	2985	0
317	20230607	150500	388553255	2985	2985	2985	2985	39
318	20230607	150400	388436840	2985	2985	2985	2985	0
319	20230607	150300	388436840	2985	2985	2985	2985	0
320	20230607	150200	388436840	2985	2985	2985	2985	50
321	20230607	150100	388287590	2990	2990	2990	2990	0
322	20230607	150000	388287590	2990	2990	2990	2990	0
323	20230607	145900	388287590	2990	2990	2990	2990	1
324	20230607	145800	388284600	2990	2990	2990	2990	1
325	20230607	145700	388281610	2990	2990	2990	2990	1
326	20230607	145600	388278620	2985	2985	2985	2985	0
327	20230607	145500	388278620	2985	2985	2985	2985	37
328	20230607	145400	388168175	2985	2985	2985	2985	0
329	20230607	145300	388168175	2985	2985	2985	2985	0
330	20230607	145200	388168175	2985	2985	2985	2985	0
331	20230607	145100	388168175	2985	2985	2985	2985	0
332	20230607	145000	388168175	2985	2985	2985	2985	0
333	20230607	144900	388168175	2985	2985	2985	2985	400
334	20230607	144800	386974175	2985	2985	2985	2985	0
335	20230607	144700	386974175	2985	2985	2985	2985	0
336	20230607	144600	386974175	2985	2985	2985	2985	0
337	20230607	144500	386974175	2985	2985	2985	2985	1146
338	20230607	144400	383553365	2985	2985	2985	2985	0
339	20230607	144300	383553365	2985	2985	2985	2985	0
340	20230607	144200	383553365	2985	2985	2985	2985	352
341	20230607	144100	382502645	2985	2985	2985	2985	300
342	20230607	144000	381607145	2985	2985	2985	2985	919
343	20230607	143900	378863930	2985	2985	2985	2985	0
344	20230607	143800	378863930	2985	2985	2985	2985	0
345	20230607	143700	378863930	2985	2985	2985	2985	0
346	20230607	143600	378863930	2985	2985	2985	2985	0
347	20230607	143500	378863930	2985	2985	2985	2985	309
348	20230607	143400	377941565	2975	2975	2975	2975	0
349	20230607	143300	377941565	2975	2980	2980	2975	102
350	20230607	143200	377637610	2980	2980	2980	2980	1
351	20230607	143100	377634630	2990	2990	2990	2990	0
352	20230607	143000	377634630	2990	2990	2990	2990	0
353	20230607	142900	377634630	2990	2990	2990	2990	0
354	20230607	142800	377634630	2990	2990	2990	2990	0
355	20230607	142700	377634630	2990	2990	2990	2990	0
356	20230607	142600	377634630	2990	2990	2990	2990	0
357	20230607	142500	377634630	2990	2990	2990	2990	0
358	20230607	142400	377634630	2990	2990	2990	2990	0
359	20230607	142300	377634630	2990	2990	2990	2990	0
360	20230607	142200	377634630	2990	2990	2990	2990	0
361	20230607	142100	377634630	2990	2990	2990	2990	0
362	20230607	142000	377634630	2990	2990	2990	2990	0
363	20230607	141900	377634630	2990	2990	2990	2990	0
364	20230607	141800	377634630	2990	2990	2990	2990	0
365	20230607	141700	377634630	2990	2985	2990	2985	2
366	20230607	141600	377628655	2960	2960	2960	2960	0
367	20230607	141500	377628655	2960	2970	2970	2960	10673
368	20230607	141400	346004060	2975	2975	2975	2975	0
369	20230607	141300	346004060	2975	2975	2975	2975	0
370	20230607	141200	346004060	2975	2975	2975	2975	1
371	20230607	141100	346001085	2975	2975	2975	2975	3
372	20230607	141000	345992160	2975	2975	2975	2975	396
373	20230607	140900	344814060	2990	2990	2990	2990	0
374	20230607	140800	344814060	2990	2990	2990	2990	0
375	20230607	140700	344814060	2990	2990	2990	2990	0
376	20230607	140600	344814060	2990	2990	2990	2990	0
377	20230607	140500	344814060	2990	2990	2990	2990	0
378	20230607	140400	344814060	2990	2990	2990	2990	0
379	20230607	140300	344814060	2990	2990	2990	2990	0
380	20230607	140200	344814060	2990	2990	2990	2990	0
381	20230607	140100	344814060	2990	2990	2990	2990	0
382	20230607	140000	344814060	2990	2990	2990	2990	0
383	20230607	135900	344814060	2990	2990	2990	2990	0
384	20230607	135800	344814060	2990	2990	2990	2990	0
385	20230607	135700	344814060	2990	2990	2990	2990	1
386	20230607	135600	344811070	2975	2975	2975	2975	0
387	20230607	135500	344811070	2975	2975	2975	2975	0
388	20230607	135400	344811070	2975	2975	2975	2975	0
389	20230607	135300	344811070	2975	2975	2975	2975	0
390	20230607	135200	344811070	2975	2975	2975	2975	0
391	20230607	135100	344811070	2975	2975	2975	2975	1
392	20230607	135000	344808095	2990	2990	2990	2990	1
393	20230607	134900	344805105	2975	2975	2975	2975	0
394	20230607	134800	344805105	2975	2975	2975	2975	0
395	20230607	134700	344805105	2975	2980	2980	2975	1674
396	20230607	134600	339820645	2980	2990	2990	2980	199
397	20230607	134500	339227585	2990	2990	2990	2990	0
398	20230607	134400	339227585	2990	2990	2990	2990	2
399	20230607	134300	339221605	2990	2990	2990	2990	59
400	20230607	134200	339045195	2995	2980	2995	2980	2
401	20230607	134100	339039220	2975	2975	2975	2975	1628
402	20230607	134000	334195920	2980	2980	2980	2980	35
403	20230607	133900	334091620	2995	2995	2995	2995	0
404	20230607	133800	334091620	2995	2995	2995	2995	0
405	20230607	133700	334091620	2995	2990	2995	2990	15
406	20230607	133600	334046720	3000	3000	3000	3000	0
407	20230607	133500	334046720	3000	3000	3000	3000	0
408	20230607	133400	334046720	3000	3000	3000	3000	0
409	20230607	133300	334046720	3000	3000	3000	3000	0
410	20230607	133200	334046720	3000	3000	3000	3000	0
411	20230607	133100	334046720	3000	3000	3000	3000	0
412	20230607	133000	334046720	3000	3000	3000	3000	1
413	20230607	132900	334043720	2985	2985	2985	2985	3146
414	20230607	132800	324652910	3000	3000	3000	3000	1
415	20230607	132700	324649910	2985	2985	2985	2985	3000
416	20230607	132600	315694910	3000	3000	3000	3000	0
417	20230607	132500	315694910	3000	2990	3000	2985	744
418	20230607	132400	313470605	2990	2990	2990	2990	687
419	20230607	132300	311416475	3005	3005	3005	3005	1
420	20230607	132200	311413470	2995	2995	2995	2995	200
421	20230607	132100	310814470	3005	3005	3005	3005	744
422	20230607	132000	308578750	3005	3005	3005	3005	0
423	20230607	131900	308578750	3005	3005	3005	3005	0
424	20230607	131800	308578750	3005	3005	3005	3005	1
425	20230607	131700	308575745	3000	3000	3000	3000	1
426	20230607	131600	308572745	3005	3005	3005	3005	0
427	20230607	131500	308572745	3005	3005	3005	3005	0
428	20230607	131400	308572745	3005	3005	3005	3000	1099
429	20230607	131300	305275250	3005	3000	3005	3000	823
430	20230607	131200	302803640	3000	3000	3000	3000	200
431	20230607	131100	302203640	3000	3000	3000	3000	9
432	20230607	131000	302176640	2990	2995	2995	2990	800
433	20230607	130900	299781670	2995	2995	3000	2995	740
434	20230607	130800	297565170	3000	3000	3000	3000	150
435	20230607	130700	297115170	3000	3000	3000	3000	200
436	20230607	130600	296515170	3005	3005	3005	3005	0
437	20230607	130500	296515170	3005	3005	3005	3005	0
438	20230607	130400	296515170	3005	3005	3005	3005	0
439	20230607	130300	296515170	3005	3005	3005	3005	11
440	20230607	130200	296482115	3000	3000	3000	3000	10
441	20230607	130100	296452115	3000	3000	3000	3000	6
442	20230607	130000	296434115	3005	3005	3005	3005	142
443	20230607	125900	296007405	3010	3010	3010	3010	930
444	20230607	125800	293208105	3010	2995	3010	2995	2584
445	20230607	125700	285449450	2995	2995	2995	2995	766
446	20230607	125600	283155280	2990	2985	2990	2985	462
447	20230607	125500	281773905	2990	2990	2990	2990	0
448	20230607	125400	281773905	2990	2990	2990	2990	1
449	20230607	125300	281770915	2990	2990	2990	2990	0
450	20230607	125200	281770915	2990	2995	2995	2990	633
451	20230607	125100	279876500	2995	3015	3015	2995	186
452	20230607	125000	279319410	3015	2975	3015	2975	5001
453	20230607	124900	264294705	2970	2970	2970	2970	0
454	20230607	124800	264294705	2970	2970	2970	2970	0
455	20230607	124700	264294705	2970	2970	2970	2970	1
456	20230607	124600	264291735	2980	2980	2980	2980	0
457	20230607	124500	264291735	2980	2970	2980	2970	2
458	20230607	124400	264285785	2965	2980	2980	2965	3880
459	20230607	124300	252737820	2995	2995	2995	2995	0
460	20230607	124200	252737820	2995	2995	2995	2995	357
461	20230607	124100	251668605	2995	3000	3000	2995	2918
462	20230607	124000	242925165	3000	2980	3000	2980	8415
463	20230607	123900	217749975	2980	2975	2980	2975	1920
464	20230607	123800	212030750	2975	2970	2980	2970	66
465	20230607	123700	211834350	2980	2970	2980	2970	2000
466	20230607	123600	205885450	2970	2965	2970	2965	88
467	20230607	123500	205624525	2965	2965	2965	2965	300
468	20230607	123400	204735025	2965	2965	2965	2965	314
469	20230607	123300	203804015	2965	2960	2965	2960	702
470	20230607	123200	201726090	2960	2955	2960	2955	664
471	20230607	123100	199761275	2955	2955	2955	2955	45
472	20230607	123000	199628300	2960	2955	2960	2955	3000
473	20230607	122900	190753855	2955	2955	2955	2955	0
474	20230607	122800	190753855	2955	2955	2955	2955	0
475	20230607	122700	190753855	2955	2955	2955	2955	0
476	20230607	122600	190753855	2955	2950	2955	2950	2000
477	20230607	122500	184853195	2945	2950	2950	2945	1515
478	20230607	122400	180384210	2945	2945	2945	2945	0
479	20230607	122300	180384210	2945	2945	2945	2945	0
480	20230607	122200	180384210	2945	2945	2945	2945	260
481	20230607	122100	179618510	2940	2940	2940	2940	0
482	20230607	122000	179618510	2940	2940	2940	2940	0
483	20230607	121900	179618510	2940	2940	2940	2940	100
484	20230607	121800	179324510	2945	2945	2945	2945	0
485	20230607	121700	179324510	2945	2945	2945	2945	15
486	20230607	121600	179280335	2945	2945	2945	2945	0
487	20230607	121500	179280335	2945	2945	2945	2945	0
488	20230607	121400	179280335	2945	2945	2945	2945	0
489	20230607	121300	179280335	2945	2945	2945	2945	0
490	20230607	121200	179280335	2945	2945	2945	2945	0
491	20230607	121100	179280335	2945	2945	2945	2945	0
492	20230607	121000	179280335	2945	2945	2945	2945	0
493	20230607	120900	179280335	2945	2945	2945	2945	0
494	20230607	120800	179280335	2945	2945	2945	2945	0
495	20230607	120700	179280335	2945	2945	2945	2945	0
496	20230607	120600	179280335	2945	2945	2945	2945	0
497	20230607	120500	179280335	2945	2945	2945	2945	0
498	20230607	120400	179280335	2945	2945	2945	2945	0
499	20230607	120300	179280335	2945	2945	2945	2945	0
500	20230607	120200	179280335	2945	2945	2945	2945	0
501	20230607	120100	179280335	2945	2945	2945	2945	0
502	20230607	120000	179280335	2945	2940	2945	2940	899
503	20230607	115900	176633560	2945	2945	2945	2945	0
504	20230607	115800	176633560	2945	2945	2945	2945	0
505	20230607	115700	176633560	2945	2945	2945	2945	0
506	20230607	115600	176633560	2945	2945	2945	2945	0
507	20230607	115500	176633560	2945	2945	2945	2945	0
508	20230607	115400	176633560	2945	2945	2945	2945	0
509	20230607	115300	176633560	2945	2945	2945	2945	0
510	20230607	115200	176633560	2945	2945	2945	2945	0
511	20230607	115100	176633560	2945	2945	2945	2945	0
512	20230607	115000	176633560	2945	2945	2945	2945	0
513	20230607	114900	176633560	2945	2945	2945	2945	0
514	20230607	114800	176633560	2945	2945	2945	2945	0
515	20230607	114700	176633560	2945	2925	2945	2925	2
516	20230607	114600	176627690	2940	2940	2940	2940	0
517	20230607	114500	176627690	2940	2940	2940	2940	0
518	20230607	114400	176627690	2940	2940	2940	2940	0
519	20230607	114300	176627690	2940	2925	2940	2925	2
520	20230607	114200	176621825	2920	2940	2950	2920	11166
521	20230607	114100	143938035	2940	2940	2940	2940	0
522	20230607	114000	143938035	2940	2940	2940	2940	0
523	20230607	113900	143938035	2940	2940	2940	2940	0
524	20230607	113800	143938035	2940	2940	2940	2940	500
525	20230607	113700	142468035	2940	2950	2950	2940	900
526	20230607	113600	139822025	2950	2950	2950	2950	6
527	20230607	113500	139804325	2950	2950	2950	2950	3519
528	20230607	113400	129423275	2955	2955	2955	2955	149
529	20230607	113300	128982980	2955	2955	2955	2955	66
530	20230607	113200	128787950	2960	2960	2960	2960	0
531	20230607	113100	128787950	2960	2960	2960	2960	0
532	20230607	113000	128787950	2960	2960	2960	2960	196
533	20230607	112900	128207790	2960	2960	2960	2960	0
534	20230607	112800	128207790	2960	2960	2960	2960	0
535	20230607	112700	128207790	2960	2960	2960	2960	0
536	20230607	112600	128207790	2960	2960	2960	2960	0
537	20230607	112500	128207790	2960	2960	2960	2960	15
538	20230607	112400	128163390	2955	2955	2955	2955	49
539	20230607	112300	128018595	2955	2955	2955	2955	1642
540	20230607	112200	123166485	2955	2955	2955	2955	0
541	20230607	112100	123166485	2955	2955	2955	2955	0
542	20230607	112000	123166485	2955	2955	2955	2955	186
543	20230607	111900	122616855	2955	2955	2955	2955	0
544	20230607	111800	122616855	2955	2955	2955	2955	0
545	20230607	111700	122616855	2955	2955	2955	2955	11
546	20230607	111600	122584350	2955	2955	2955	2955	901
547	20230607	111500	119921895	2960	2955	2960	2955	109
548	20230607	111400	119599750	2960	2960	2960	2960	0
549	20230607	111300	119599750	2960	2960	2960	2960	0
550	20230607	111200	119599750	2960	2960	2960	2960	0
551	20230607	111100	119599750	2960	2960	2960	2960	0
552	20230607	111000	119599750	2960	2960	2960	2960	0
553	20230607	110900	119599750	2960	2955	2960	2955	174
554	20230607	110800	119084960	2955	2955	2955	2955	50
555	20230607	110700	118937210	2965	2950	2965	2950	152
556	20230607	110600	118486545	2960	2960	2960	2960	0
557	20230607	110500	118486545	2960	2960	2960	2960	1095
558	20230607	110400	115245345	2960	2960	2960	2960	0
559	20230607	110300	115245345	2960	2960	2960	2960	0
560	20230607	110200	115245345	2960	2960	2960	2960	34
561	20230607	110100	115144705	2960	2955	2960	2955	301
562	20230607	110000	114254245	2955	2955	2960	2955	902
563	20230607	105900	111588830	2960	2955	2960	2955	102
564	20230607	105800	111287415	2960	2960	2960	2960	1250
565	20230607	105700	107587415	2955	2955	2955	2955	0
566	20230607	105600	107587415	2955	2955	2955	2955	0
567	20230607	105500	107587415	2955	2955	2955	2955	0
568	20230607	105400	107587415	2955	2955	2955	2955	33
569	20230607	105300	107489900	2955	2955	2955	2955	0
570	20230607	105200	107489900	2955	2955	2955	2955	66
571	20230607	105100	107294870	2950	2950	2950	2950	160
572	20230607	105000	106822870	2950	2955	2955	2950	2020
573	20230607	104900	100863770	2955	2955	2955	2955	10
574	20230607	104800	100834220	2955	2950	2955	2950	102
575	20230607	104700	100533315	2950	2950	2950	2950	0
576	20230607	104600	100533315	2950	2950	2950	2950	1676
577	20230607	104500	95589115	2955	2955	2955	2955	200
578	20230607	104400	94998115	2960	2960	2960	2960	3
579	20230607	104300	94989235	2960	2960	2960	2960	217
580	20230607	104200	94346915	2960	2960	2965	2960	5004
581	20230607	104100	79521995	2960	2955	2960	2955	272
582	20230607	104000	78716880	2955	2955	2955	2955	0
583	20230607	103900	78716880	2955	2955	2955	2955	35
584	20230607	103800	78613455	2955	2955	2955	2955	0
585	20230607	103700	78613455	2955	2950	2955	2950	150
586	20230607	103600	78170455	2950	2950	2950	2950	500
587	20230607	103500	76695455	2950	2955	2960	2950	3400
588	20230607	103400	66661265	2955	2950	2955	2950	86
589	20230607	103300	66407420	2955	2955	2955	2955	30
590	20230607	103200	66318770	2950	2950	2950	2950	169
591	20230607	103100	65820220	2950	2935	2950	2935	134
592	20230607	103000	65426855	2965	2935	2965	2935	4001
593	20230607	102900	53616330	2935	2935	2935	2935	20
594	20230607	102800	53557630	2935	2935	2935	2935	0
595	20230607	102700	53557630	2935	2935	2935	2935	0
596	20230607	102600	53557630	2935	2935	2935	2935	0
597	20230607	102500	53557630	2935	2935	2935	2935	0
598	20230607	102400	53557630	2935	2935	2935	2935	0
599	20230607	102300	53557630	2935	2935	2935	2935	3
600	20230607	102200	53548825	2935	2935	2935	2935	31
601	20230607	102100	53457840	2935	2920	2935	2920	261
602	20230607	102000	52691820	2920	2920	2920	2920	0
603	20230607	101900	52691820	2920	2920	2920	2920	0
604	20230607	101800	52691820	2920	2920	2920	2920	500
605	20230607	101700	51231820	2935	2935	2935	2935	639
606	20230607	101600	49356355	2935	2930	2935	2930	1346
607	20230607	101500	45410770	2930	2930	2930	2930	0
608	20230607	101400	45410770	2930	2930	2930	2930	15
609	20230607	101300	45366820	2920	2920	2920	2920	0
610	20230607	101200	45366820	2920	2920	2920	2920	9
611	20230607	101100	45340540	2920	2920	2920	2920	1
612	20230607	101000	45337620	2910	2915	2915	2910	7
613	20230607	100900	45317245	2915	2915	2915	2915	0
614	20230607	100800	45317245	2915	2915	2915	2915	0
615	20230607	100700	45317245	2915	2915	2915	2915	190
616	20230607	100600	44763395	2920	2920	2920	2920	100
617	20230607	100500	44471395	2920	2920	2920	2920	0
618	20230607	100400	44471395	2920	2920	2920	2920	25
619	20230607	100300	44398395	2920	2920	2920	2920	0
620	20230607	100200	44398395	2920	2920	2920	2920	1
621	20230607	100100	44395475	2920	2920	2920	2920	0
622	20230607	100000	44395475	2920	2920	2920	2920	0
623	20230607	095900	44395475	2920	2920	2920	2920	0
624	20230607	095800	44395475	2920	2920	2920	2920	0
625	20230607	095700	44395475	2920	2920	2920	2920	0
626	20230607	095600	44395475	2920	2920	2920	2920	0
627	20230607	095500	44395475	2920	2920	2920	2920	0
628	20230607	095400	44395475	2920	2920	2920	2920	0
629	20230607	095300	44395475	2920	2910	2920	2910	2
630	20230607	095200	44389645	2910	2915	2915	2910	176
631	20230607	095100	43876985	2920	2920	2920	2920	0
632	20230607	095000	43876985	2920	2920	2920	2920	19
633	20230607	094900	43821505	2925	2925	2925	2925	0
634	20230607	094800	43821505	2925	2930	2935	2925	435
635	20230607	094700	42545665	2935	2935	2935	2935	0
636	20230607	094600	42545665	2935	2935	2935	2935	0
637	20230607	094500	42545665	2935	2935	2935	2935	0
638	20230607	094400	42545665	2935	2925	2935	2925	9
639	20230607	094300	42519325	2930	2930	2930	2930	80
640	20230607	094200	42284925	2935	2935	2935	2935	0
641	20230607	094100	42284925	2935	2935	2935	2935	0
642	20230607	094000	42284925	2935	2935	2935	2935	0
643	20230607	093900	42284925	2935	2930	2935	2930	5
644	20230607	093800	42270270	2935	2935	2935	2935	0
645	20230607	093700	42270270	2935	2925	2935	2925	26
646	20230607	093600	42194080	2930	2920	2930	2920	30
647	20230607	093500	42106355	2930	2930	2930	2930	0
648	20230607	093400	42106355	2930	2930	2930	2930	0
649	20230607	093300	42106355	2930	2930	2930	2930	0
650	20230607	093200	42106355	2930	2925	2930	2925	200
651	20230607	093100	41520470	2930	2915	2930	2915	90
652	20230607	093000	41257170	2920	2915	2920	2915	170
653	20230607	092900	40760880	2915	2915	2915	2915	3
654	20230607	092800	40752135	2915	2915	2915	2915	0
655	20230607	092700	40752135	2915	2915	2915	2915	0
656	20230607	092600	40752135	2915	2905	2915	2905	52
657	20230607	092500	40600565	2905	2905	2905	2905	8813
658	20230607	092400	14998800	2900	2900	2900	2900	200
659	20230607	092300	14418800	2905	2905	2905	2905	220
660	20230607	092200	13779700	2905	2910	2910	2905	1331
661	20230607	092100	9912520	2915	2910	2915	2910	2
662	20230607	092000	9906695	2910	2910	2910	2910	77
663	20230607	091900	9682625	2905	2905	2905	2905	215
664	20230607	091800	9058050	2905	2905	2905	2905	0
665	20230607	091700	9058050	2905	2905	2905	2905	0
666	20230607	091600	9058050	2905	2905	2905	2905	407
667	20230607	091500	7875715	2905	2905	2905	2905	66
668	20230607	091400	7683985	2905	2915	2915	2905	2527
669	20230607	091300	336770	2925	2925	2925	2925	43
670	20230607	091200	210995	2925	2925	2925	2925	5
671	20230607	091100	196370	2925	2930	2930	2925	54
672	20230607	091000	38170	2935	2935	2935	2935	0
673	20230607	090900	38170	2935	2935	2935	2935	0
674	20230607	090800	38170	2935	2935	2935	2935	0
675	20230607	090700	38170	2935	2935	2935	2935	0
676	20230607	090600	38170	2935	2935	2935	2935	0
677	20230607	090500	38170	2935	2935	2935	2935	0
678	20230607	090400	38170	2935	2935	2935	2935	0
679	20230607	090300	38170	2935	2950	2950	2935	12
680	20230607	090200	2935	2935	2935	2935	2935	0
681	20230607	090100	2935	2935	2935	2935	2935	1
682	20230607	090000	0	2905	2905	2905	2905	0