KissMeData/047080/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205800	51921280	2990	2990	2990	2990	459
3	20230601	205700	51921280	2990	2990	2990	2990	0
4	20230601	205600	51921280	2990	2990	2990	2990	0
5	20230601	205500	51921280	2990	2990	2990	2990	0
6	20230601	205400	51921280	2990	2990	2990	2990	0
7	20230601	205300	51921280	2990	2990	2990	2990	0
8	20230601	205200	51921280	2990	2990	2990	2990	0
9	20230601	205100	51921280	2990	2990	2990	2990	0
10	20230601	205000	51921280	2990	2990	2990	2990	0
11	20230601	204900	51921280	2990	2990	2990	2990	0
12	20230601	204800	51921280	2990	2990	2990	2990	0
13	20230601	204700	51921280	2990	2990	2990	2990	0
14	20230601	204600	51921280	2990	2990	2990	2990	0
15	20230601	204500	51921280	2990	2990	2990	2990	0
16	20230601	204400	51921280	2990	2990	2990	2990	0
17	20230601	204300	51921280	2990	2990	2990	2990	0
18	20230601	204200	51921280	2990	2990	2990	2990	0
19	20230601	204100	51921280	2990	2990	2990	2990	0
20	20230601	204000	51921280	2990	2990	2990	2990	0
21	20230601	203900	51921280	2990	2990	2990	2990	0
22	20230601	203800	51921280	2990	2990	2990	2990	0
23	20230601	203700	51921280	2990	2990	2990	2990	0
24	20230601	203600	51921280	2990	2990	2990	2990	0
25	20230601	203500	51921280	2990	2990	2990	2990	0
26	20230601	203400	51921280	2990	2990	2990	2990	0
27	20230601	203300	51921280	2990	2990	2990	2990	0
28	20230601	203200	51921280	2990	2990	2990	2990	0
29	20230601	203100	51921280	2990	2990	2990	2990	0
30	20230601	203000	51921280	2990	2990	2990	2990	0
31	20230601	202900	51921280	2990	2990	2990	2990	0
32	20230601	202800	51921280	2990	2990	2990	2990	459
33	20230601	202700	51921280	2990	2990	2990	2990	0
34	20230601	202600	51921280	2990	2990	2990	2990	0
35	20230601	202500	51921280	2990	2990	2990	2990	0
36	20230601	202400	51921280	2990	2990	2990	2990	0
37	20230601	202300	51921280	2990	2990	2990	2990	0
38	20230601	202200	51921280	2990	2990	2990	2990	0
39	20230601	202100	51921280	2990	2990	2990	2990	0
40	20230601	202000	51921280	2990	2990	2990	2990	0
41	20230601	201900	51921280	2990	2990	2990	2990	0
42	20230601	201800	51921280	2990	2990	2990	2990	0
43	20230601	201700	51921280	2990	2990	2990	2990	0
44	20230601	201600	51921280	2990	2990	2990	2990	0
45	20230601	201500	51921280	2990	2990	2990	2990	0
46	20230601	201400	51921280	2990	2990	2990	2990	0
47	20230601	201300	51921280	2990	2990	2990	2990	0
48	20230601	201200	51921280	2990	2990	2990	2990	0
49	20230601	201100	51921280	2990	2990	2990	2990	0
50	20230601	201000	51921280	2990	2990	2990	2990	0
51	20230601	200900	51921280	2990	2990	2990	2990	0
52	20230601	200800	51921280	2990	2990	2990	2990	0
53	20230601	200700	51921280	2990	2990	2990	2990	0
54	20230601	200600	51921280	2990	2990	2990	2990	0
55	20230601	200500	51921280	2990	2990	2990	2990	0
56	20230601	200400	51921280	2990	2990	2990	2990	0
57	20230601	200300	51921280	2990	2990	2990	2990	0
58	20230601	200200	51921280	2990	2990	2990	2990	0
59	20230601	200100	51921280	2990	2990	2990	2990	0
60	20230601	200000	51921280	2990	2990	2990	2990	0
61	20230601	195900	51921280	2990	2990	2990	2990	0
62	20230601	195800	51921280	2990	2990	2990	2990	459
63	20230601	195700	51921280	2990	2990	2990	2990	0
64	20230601	195600	51921280	2990	2990	2990	2990	0
65	20230601	195500	51921280	2990	2990	2990	2990	0
66	20230601	195400	51921280	2990	2990	2990	2990	0
67	20230601	195300	51921280	2990	2990	2990	2990	0
68	20230601	195200	51921280	2990	2990	2990	2990	0
69	20230601	195100	51921280	2990	2990	2990	2990	0
70	20230601	195000	51921280	2990	2990	2990	2990	0
71	20230601	194900	51921280	2990	2990	2990	2990	0
72	20230601	194800	51921280	2990	2990	2990	2990	0
73	20230601	194700	51921280	2990	2990	2990	2990	0
74	20230601	194600	51921280	2990	2990	2990	2990	0
75	20230601	194500	51921280	2990	2990	2990	2990	0
76	20230601	194400	51921280	2990	2990	2990	2990	0
77	20230601	194300	51921280	2990	2990	2990	2990	0
78	20230601	194200	51921280	2990	2990	2990	2990	0
79	20230601	194100	51921280	2990	2990	2990	2990	0
80	20230601	194000	51921280	2990	2990	2990	2990	0
81	20230601	193900	51921280	2990	2990	2990	2990	0
82	20230601	193800	51921280	2990	2990	2990	2990	0
83	20230601	193700	51921280	2990	2990	2990	2990	0
84	20230601	193600	51921280	2990	2990	2990	2990	0
85	20230601	193500	51921280	2990	2990	2990	2990	0
86	20230601	193400	51921280	2990	2990	2990	2990	0
87	20230601	193300	51921280	2990	2990	2990	2990	0
88	20230601	193200	51921280	2990	2990	2990	2990	0
89	20230601	193100	51921280	2990	2990	2990	2990	0
90	20230601	193000	51921280	2990	2990	2990	2990	0
91	20230601	192900	51921280	2990	2990	2990	2990	0
92	20230601	192800	51921280	2990	2990	2990	2990	459
93	20230601	192700	51921280	2990	2990	2990	2990	0
94	20230601	192600	51921280	2990	2990	2990	2990	0
95	20230601	192500	51921280	2990	2990	2990	2990	0
96	20230601	192400	51921280	2990	2990	2990	2990	0
97	20230601	192300	51921280	2990	2990	2990	2990	0
98	20230601	192200	51921280	2990	2990	2990	2990	0
99	20230601	192100	51921280	2990	2990	2990	2990	0
100	20230601	192000	51921280	2990	2990	2990	2990	0
101	20230601	191900	51921280	2990	2990	2990	2990	0
102	20230601	191800	51921280	2990	2990	2990	2990	0
103	20230601	191700	51921280	2990	2990	2990	2990	0
104	20230601	191600	51921280	2990	2990	2990	2990	0
105	20230601	191500	51921280	2990	2990	2990	2990	0
106	20230601	191400	51921280	2990	2990	2990	2990	0
107	20230601	191300	51921280	2990	2990	2990	2990	0
108	20230601	191200	51921280	2990	2990	2990	2990	0
109	20230601	191100	51921280	2990	2990	2990	2990	0
110	20230601	191000	51921280	2990	2990	2990	2990	0
111	20230601	190900	51921280	2990	2990	2990	2990	0
112	20230601	190800	51921280	2990	2990	2990	2990	0
113	20230601	190700	51921280	2990	2990	2990	2990	0
114	20230601	190600	51921280	2990	2990	2990	2990	0
115	20230601	190500	51921280	2990	2990	2990	2990	0
116	20230601	190400	51921280	2990	2990	2990	2990	0
117	20230601	190300	51921280	2990	2990	2990	2990	0
118	20230601	190200	51921280	2990	2990	2990	2990	0
119	20230601	190100	51921280	2990	2990	2990	2990	0
120	20230601	190000	51921280	2990	2990	2990	2990	0
121	20230601	185900	51921280	2990	2990	2990	2990	0
122	20230601	185800	51921280	2990	2990	2990	2990	459
123	20230601	185700	51921280	2990	2990	2990	2990	0
124	20230601	185600	51921280	2990	2990	2990	2990	0
125	20230601	185500	51921280	2990	2990	2990	2990	0
126	20230601	185400	51921280	2990	2990	2990	2990	0
127	20230601	185300	51921280	2990	2990	2990	2990	0
128	20230601	185200	51921280	2990	2990	2990	2990	0
129	20230601	185100	51921280	2990	2990	2990	2990	0
130	20230601	185000	51921280	2990	2990	2990	2990	0
131	20230601	184900	51921280	2990	2990	2990	2990	0
132	20230601	184800	51921280	2990	2990	2990	2990	0
133	20230601	184700	51921280	2990	2990	2990	2990	0
134	20230601	184600	51921280	2990	2990	2990	2990	0
135	20230601	184500	51921280	2990	2990	2990	2990	0
136	20230601	184400	51921280	2990	2990	2990	2990	0
137	20230601	184300	51921280	2990	2990	2990	2990	0
138	20230601	184200	51921280	2990	2990	2990	2990	0
139	20230601	184100	51921280	2990	2990	2990	2990	0
140	20230601	184000	51921280	2990	2990	2990	2990	0
141	20230601	183900	51921280	2990	2990	2990	2990	0
142	20230601	183800	51921280	2990	2990	2990	2990	0
143	20230601	183700	51921280	2990	2990	2990	2990	0
144	20230601	183600	51921280	2990	2990	2990	2990	0
145	20230601	183500	51921280	2990	2990	2990	2990	0
146	20230601	183400	51921280	2990	2990	2990	2990	0
147	20230601	183300	51921280	2990	2990	2990	2990	0
148	20230601	183200	51921280	2990	2990	2990	2990	0
149	20230601	183100	51921280	2990	2990	2990	2990	0
150	20230601	183000	51921280	2990	2990	2990	2990	0
151	20230601	182900	51921280	2990	2990	2990	2990	0
152	20230601	182800	51921280	2990	2990	2990	2990	459
153	20230601	182700	51921280	2990	2990	2990	2990	0
154	20230601	182600	51921280	2990	2990	2990	2990	0
155	20230601	182500	51921280	2990	2990	2990	2990	0
156	20230601	182400	51921280	2990	2990	2990	2990	0
157	20230601	182300	51921280	2990	2990	2990	2990	0
158	20230601	182200	51921280	2990	2990	2990	2990	0
159	20230601	182100	51921280	2990	2990	2990	2990	0
160	20230601	182000	51921280	2990	2990	2990	2990	0
161	20230601	181900	51921280	2990	2990	2990	2990	0
162	20230601	181800	51921280	2990	2990	2990	2990	0
163	20230601	181700	51921280	2990	2990	2990	2990	0
164	20230601	181600	51921280	2990	2990	2990	2990	0
165	20230601	181500	51921280	2990	2990	2990	2990	0
166	20230601	181400	51921280	2990	2990	2990	2990	0
167	20230601	181300	51921280	2990	2990	2990	2990	0
168	20230601	181200	51921280	2990	2990	2990	2990	0
169	20230601	181100	51921280	2990	2990	2990	2990	0
170	20230601	181000	51921280	2990	2990	2990	2990	0
171	20230601	180900	51921280	2990	2990	2990	2990	0
172	20230601	180800	51921280	2990	2990	2990	2990	0
173	20230601	180700	51921280	2990	2990	2990	2990	0
174	20230601	180600	51921280	2990	2990	2990	2990	0
175	20230601	180500	51921280	2990	2990	2990	2990	0
176	20230601	180400	51921280	2990	2990	2990	2990	0
177	20230601	180300	51921280	2990	2990	2990	2990	0
178	20230601	180200	51921280	2990	2990	2990	2990	0
179	20230601	180100	51921280	2990	2990	2990	2990	0
180	20230601	180000	51921280	2990	2990	2990	2990	0
181	20230601	175900	51921280	2990	2990	2990	2990	0
182	20230601	175800	51921280	2990	2990	2990	2990	459
183	20230601	175700	51921280	2990	2990	2990	2990	0
184	20230601	175600	51921280	2990	2990	2990	2990	0
185	20230601	175500	51921280	2990	2990	2990	2990	0
186	20230601	175400	51921280	2990	2990	2990	2990	0
187	20230601	175300	51921280	2990	2990	2990	2990	0
188	20230601	175200	51921280	2990	2990	2990	2990	0
189	20230601	175100	51921280	2990	2990	2990	2990	0
190	20230601	175000	51921280	2990	2990	2990	2990	0
191	20230601	174900	51921280	2990	2990	2990	2990	0
192	20230601	174800	51921280	2990	2990	2990	2990	0
193	20230601	174700	51921280	2990	2990	2990	2990	0
194	20230601	174600	51921280	2990	2990	2990	2990	0
195	20230601	174500	51921280	2990	2990	2990	2990	0
196	20230601	174400	51921280	2990	2990	2990	2990	0
197	20230601	174300	51921280	2990	2990	2990	2990	0
198	20230601	174200	51921280	2990	2990	2990	2990	0
199	20230601	174100	51921280	2990	2990	2990	2990	0
200	20230601	174000	51921280	2990	2990	2990	2990	0
201	20230601	173900	51921280	2990	2990	2990	2990	0
202	20230601	173800	51921280	2990	2990	2990	2990	0
203	20230601	173700	51921280	2990	2990	2990	2990	0
204	20230601	173600	51921280	2990	2990	2990	2990	0
205	20230601	173500	51921280	2990	2990	2990	2990	0
206	20230601	173400	51921280	2990	2990	2990	2990	0
207	20230601	173300	51921280	2990	2990	2990	2990	0
208	20230601	173200	51921280	2990	2990	2990	2990	0
209	20230601	173100	51921280	2990	2990	2990	2990	0
210	20230601	173000	51921280	2990	2990	2990	2990	0
211	20230601	172900	51921280	2990	2990	2990	2990	0
212	20230601	172800	51921280	2990	2990	2990	2990	459
213	20230601	172700	51921280	2990	2990	2990	2990	0
214	20230601	172600	51921280	2990	2990	2990	2990	0
215	20230601	172500	51921280	2990	2990	2990	2990	0
216	20230601	172400	51921280	2990	2990	2990	2990	0
217	20230601	172300	51921280	2990	2990	2990	2990	0
218	20230601	172200	51921280	2990	2990	2990	2990	0
219	20230601	172100	51921280	2990	2990	2990	2990	0
220	20230601	172000	51921280	2990	2990	2990	2990	0
221	20230601	171900	51921280	2990	2990	2990	2990	0
222	20230601	171800	51921280	2990	2990	2990	2990	0
223	20230601	171700	51921280	2990	2990	2990	2990	0
224	20230601	171600	51921280	2990	2990	2990	2990	0
225	20230601	171500	51921280	2990	2990	2990	2990	0
226	20230601	171400	51921280	2990	2990	2990	2990	0
227	20230601	171300	51921280	2990	2990	2990	2990	0
228	20230601	171200	51921280	2990	2990	2990	2990	0
229	20230601	171100	51921280	2990	2990	2990	2990	0
230	20230601	171000	51921280	2990	2990	2990	2990	0
231	20230601	170900	51921280	2990	2990	2990	2990	0
232	20230601	170800	51921280	2990	2990	2990	2990	0
233	20230601	170700	51921280	2990	2990	2990	2990	0
234	20230601	170600	51921280	2990	2990	2990	2990	0
235	20230601	170500	51921280	2990	2990	2990	2990	0
236	20230601	170400	51921280	2990	2990	2990	2990	0
237	20230601	170300	51921280	2990	2990	2990	2990	0
238	20230601	170200	51921280	2990	2990	2990	2990	0
239	20230601	170100	51921280	2990	2990	2990	2990	0
240	20230601	170000	51921280	2990	2990	2990	2990	0
241	20230601	165900	51921280	2990	2990	2990	2990	0
242	20230601	165800	51921280	2990	2990	2990	2990	459
243	20230601	165700	51921280	2990	2990	2990	2990	0
244	20230601	165600	51921280	2990	2990	2990	2990	0
245	20230601	165500	51921280	2990	2990	2990	2990	0
246	20230601	165400	51921280	2990	2990	2990	2990	0
247	20230601	165300	51921280	2990	2990	2990	2990	0
248	20230601	165200	51921280	2990	2990	2990	2990	0
249	20230601	165100	51921280	2990	2990	2990	2990	0
250	20230601	165000	51921280	2990	2990	2990	2990	0
251	20230601	164900	51921280	2990	2990	2990	2990	0
252	20230601	164800	51921280	2990	2990	2990	2990	0
253	20230601	164700	51921280	2990	2990	2990	2990	0
254	20230601	164600	51921280	2990	2990	2990	2990	0
255	20230601	164500	51921280	2990	2990	2990	2990	0
256	20230601	164400	51921280	2990	2990	2990	2990	0
257	20230601	164300	51921280	2990	2990	2990	2990	0
258	20230601	164200	51921280	2990	2990	2990	2990	0
259	20230601	164100	51921280	2990	2990	2990	2990	0
260	20230601	164000	51921280	2990	2990	2990	2990	0
261	20230601	163900	51921280	2990	2990	2990	2990	0
262	20230601	163800	51921280	2990	2990	2990	2990	0
263	20230601	163700	51921280	2990	2990	2990	2990	0
264	20230601	163600	51921280	2990	2990	2990	2990	0
265	20230601	163500	51921280	2990	2990	2990	2990	0
266	20230601	163400	51921280	2990	2990	2990	2990	0
267	20230601	163300	51921280	2990	2990	2990	2990	0
268	20230601	163200	51921280	2990	2990	2990	2990	0
269	20230601	163100	51921280	2990	2990	2990	2990	0
270	20230601	163000	51921280	2990	2990	2990	2990	0
271	20230601	162900	51921280	2990	2990	2990	2990	0
272	20230601	162800	51921280	2990	2990	2990	2990	459
273	20230601	162700	51921280	2990	2990	2990	2990	0
274	20230601	162600	51921280	2990	2990	2990	2990	0
275	20230601	162500	51921280	2990	2990	2990	2990	0
276	20230601	162400	51921280	2990	2990	2990	2990	0
277	20230601	162300	51921280	2990	2990	2990	2990	0
278	20230601	162200	51921280	2990	2990	2990	2990	0
279	20230601	162100	51921280	2990	2990	2990	2990	0
280	20230601	162000	51921280	2990	2990	2990	2990	0
281	20230601	161900	51921280	2990	2990	2990	2990	0
282	20230601	161800	51921280	2990	2990	2990	2990	0
283	20230601	161700	51921280	2990	2990	2990	2990	0
284	20230601	161600	51921280	2990	2990	2990	2990	0
285	20230601	161500	51921280	2990	2990	2990	2990	0
286	20230601	161400	51921280	2990	2990	2990	2990	0
287	20230601	161300	51921280	2990	2990	2990	2990	0
288	20230601	161200	51921280	2990	2990	2990	2990	0
289	20230601	161100	51921280	2990	2990	2990	2990	0
290	20230601	161000	51921280	2990	2990	2990	2990	0
291	20230601	160900	51921280	2990	2990	2990	2990	0
292	20230601	160800	51921280	2990	2990	2990	2990	0
293	20230601	160700	51921280	2990	2990	2990	2990	0
294	20230601	160600	51921280	2990	2990	2990	2990	0
295	20230601	160500	51921280	2990	2990	2990	2990	0
296	20230601	160400	51921280	2990	2990	2990	2990	0
297	20230601	160300	51921280	2990	2990	2990	2990	0
298	20230601	160200	51921280	2990	2990	2990	2990	0
299	20230601	160100	51921280	2990	2990	2990	2990	0
300	20230601	160000	51921280	2990	2990	2990	2990	0
301	20230601	155900	51921280	2990	2990	2990	2990	0
302	20230601	155800	51921280	2990	2990	2990	2990	459
303	20230601	155700	51921280	2990	2990	2990	2990	0
304	20230601	155600	51921280	2990	2990	2990	2990	0
305	20230601	155500	51921280	2990	2990	2990	2990	0
306	20230601	155400	51921280	2990	2990	2990	2990	0
307	20230601	155300	51921280	2990	2990	2990	2990	0
308	20230601	155200	51921280	2990	2990	2990	2990	0
309	20230601	155100	51921280	2990	2990	2990	2990	0
310	20230601	155000	51921280	2990	2990	2990	2990	0
311	20230601	154900	51921280	2990	2990	2990	2990	0
312	20230601	154800	51921280	2990	2990	2990	2990	0
313	20230601	154700	51921280	2990	2990	2990	2990	0
314	20230601	154600	51921280	2990	2990	2990	2990	0
315	20230601	154500	51921280	2990	2990	2990	2990	0
316	20230601	154400	51921280	2990	2990	2990	2990	0
317	20230601	154300	51921280	2990	2990	2990	2990	0
318	20230601	154200	51921280	2990	2990	2990	2990	0
319	20230601	154100	51921280	2990	2990	2990	2990	0
320	20230601	154000	51921280	2990	2990	2990	2990	0
321	20230601	153900	51921280	2990	2990	2990	2990	0
322	20230601	153800	51921280	2990	2990	2990	2990	0
323	20230601	153700	51921280	2990	2990	2990	2990	0
324	20230601	153600	51921280	2990	2990	2990	2990	0
325	20230601	153500	51921280	2990	2990	2990	2990	0
326	20230601	153400	51921280	2990	2990	2990	2990	0
327	20230601	153300	51921280	2990	2990	2990	2990	0
328	20230601	153200	51921280	2990	2990	2990	2990	0
329	20230601	153100	51921280	2990	2990	2990	2990	0
330	20230601	153000	51921280	2990	2990	2990	2990	459
331	20230601	152900	50548870	2980	2980	2980	2980	0
332	20230601	152800	50548870	2980	2980	2980	2980	0
333	20230601	152700	50548870	2980	2980	2980	2980	0
334	20230601	152600	50548870	2980	2980	2980	2980	0
335	20230601	152500	50548870	2980	2980	2980	2980	0
336	20230601	152400	50548870	2980	2980	2980	2980	0
337	20230601	152300	50548870	2980	2980	2980	2980	0
338	20230601	152200	50548870	2980	2980	2980	2980	0
339	20230601	152100	50548870	2980	2980	2980	2980	0
340	20230601	152000	50548870	2980	2980	2980	2980	0
341	20230601	151900	50548870	2980	2980	2980	2980	0
342	20230601	151800	50548870	2980	2980	2980	2980	0
343	20230601	151700	50548870	2980	2980	2980	2980	0
344	20230601	151600	50548870	2980	2980	2980	2980	7
345	20230601	151500	50528010	2990	2990	2990	2980	123
346	20230601	151400	50161240	2985	2980	2985	2980	169
347	20230601	151300	49657375	2980	2980	2980	2980	0
348	20230601	151200	49657375	2980	2980	2980	2980	200
349	20230601	151100	49061375	2980	2980	2980	2980	10
350	20230601	151000	49031575	2980	2980	2980	2980	505
351	20230601	150900	47526675	2985	2985	2985	2985	0
352	20230601	150800	47526675	2985	2985	2985	2985	0
353	20230601	150700	47526675	2985	2985	2985	2985	10
354	20230601	150600	47496825	2985	2985	2985	2985	0
355	20230601	150500	47496825	2985	2980	2985	2980	110
356	20230601	150400	47169020	2980	2980	2980	2980	0
357	20230601	150300	47169020	2980	2980	2980	2980	10
358	20230601	150200	47139220	2980	2980	2980	2980	5
359	20230601	150100	47124320	2980	2980	2980	2980	0
360	20230601	150000	47124320	2980	2975	2980	2975	21
361	20230601	145900	47061840	2980	2980	2980	2980	0
362	20230601	145800	47061840	2980	2980	2980	2980	100
363	20230601	145700	46763840	2980	2980	2980	2980	110
364	20230601	145600	46436040	2980	2980	2980	2980	0
365	20230601	145500	46436040	2980	2980	2980	2980	0
366	20230601	145400	46436040	2980	2980	2980	2980	1
367	20230601	145300	46433060	2980	2980	2980	2980	0
368	20230601	145200	46433060	2980	2980	2980	2980	0
369	20230601	145100	46433060	2980	2980	2980	2980	652
370	20230601	145000	44490100	2975	2975	2975	2975	0
371	20230601	144900	44490100	2975	2975	2975	2975	0
372	20230601	144800	44490100	2975	2975	2975	2975	0
373	20230601	144700	44490100	2975	2975	2975	2975	100
374	20230601	144600	44192600	2980	2980	2980	2980	10
375	20230601	144500	44162800	2980	2980	2980	2980	0
376	20230601	144400	44162800	2980	2980	2980	2980	0
377	20230601	144300	44162800	2980	2980	2980	2980	150
378	20230601	144200	43715800	2980	2980	2980	2980	0
379	20230601	144100	43715800	2980	2980	2980	2980	0
380	20230601	144000	43715800	2980	2980	2980	2980	188
381	20230601	143900	43155560	2990	2990	2990	2990	0
382	20230601	143800	43155560	2990	2990	2990	2990	0
383	20230601	143700	43155560	2990	2990	2990	2990	0
384	20230601	143600	43155560	2990	2990	2990	2990	0
385	20230601	143500	43155560	2990	2990	2990	2990	20
386	20230601	143400	43095760	2990	2990	2990	2990	0
387	20230601	143300	43095760	2990	2990	2990	2990	0
388	20230601	143200	43095760	2990	2990	2990	2990	0
389	20230601	143100	43095760	2990	2990	2990	2990	0
390	20230601	143000	43095760	2990	2990	2990	2990	0
391	20230601	142900	43095760	2990	2990	2990	2990	0
392	20230601	142800	43095760	2990	2990	2990	2990	0
393	20230601	142700	43095760	2990	2990	2990	2990	0
394	20230601	142600	43095760	2990	2990	2990	2990	0
395	20230601	142500	43095760	2990	2990	2990	2990	0
396	20230601	142400	43095760	2990	2990	2990	2990	0
397	20230601	142300	43095760	2990	2990	2990	2990	0
398	20230601	142200	43095760	2990	2990	2990	2990	20
399	20230601	142100	43035960	2980	2980	2980	2980	0
400	20230601	142000	43035960	2980	2980	2980	2980	20
401	20230601	141900	42976360	2980	2980	2980	2980	0
402	20230601	141800	42976360	2980	2980	2980	2980	0
403	20230601	141700	42976360	2980	2980	2980	2980	0
404	20230601	141600	42976360	2980	2980	2980	2980	0
405	20230601	141500	42976360	2980	2980	2980	2980	1
406	20230601	141400	42973380	2980	2980	2980	2980	191
407	20230601	141300	42404200	2980	2980	2980	2980	1
408	20230601	141200	42401220	2980	2980	2980	2980	0
409	20230601	141100	42401220	2980	2980	2980	2980	0
410	20230601	141000	42401220	2980	2980	2980	2980	0
411	20230601	140900	42401220	2980	2980	2980	2980	0
412	20230601	140800	42401220	2980	2980	2980	2980	0
413	20230601	140700	42401220	2980	2980	2980	2980	0
414	20230601	140600	42401220	2980	2980	2980	2980	1
415	20230601	140500	42398240	2975	2975	2975	2975	0
416	20230601	140400	42398240	2975	2975	2975	2975	0
417	20230601	140300	42398240	2975	2975	2975	2975	0
418	20230601	140200	42398240	2975	2975	2975	2975	0
419	20230601	140100	42398240	2975	2975	2975	2975	0
420	20230601	140000	42398240	2975	2975	2975	2975	0
421	20230601	135900	42398240	2975	2975	2975	2975	0
422	20230601	135800	42398240	2975	2975	2975	2975	89
423	20230601	135700	42133465	2975	2975	2975	2975	0
424	20230601	135600	42133465	2975	2975	2975	2975	0
425	20230601	135500	42133465	2975	2975	2975	2975	0
426	20230601	135400	42133465	2975	2975	2975	2975	0
427	20230601	135300	42133465	2975	2975	2975	2975	37
428	20230601	135200	42023390	2980	2980	2980	2980	431
429	20230601	135100	40739010	2985	2985	2985	2985	0
430	20230601	135000	40739010	2985	2985	2985	2985	0
431	20230601	134900	40739010	2985	2985	2985	2985	50
432	20230601	134800	40589760	2990	2990	2990	2990	0
433	20230601	134700	40589760	2990	2990	2990	2990	0
434	20230601	134600	40589760	2990	2990	2990	2990	2
435	20230601	134500	40583780	2990	2990	2990	2990	0
436	20230601	134400	40583780	2990	2990	2990	2990	0
437	20230601	134300	40583780	2990	2990	2990	2990	3
438	20230601	134200	40574810	2990	2990	2990	2990	0
439	20230601	134100	40574810	2990	2990	2990	2990	0
440	20230601	134000	40574810	2990	2990	2990	2990	0
441	20230601	133900	40574810	2990	2990	2990	2990	0
442	20230601	133800	40574810	2990	2990	2990	2990	0
443	20230601	133700	40574810	2990	2990	2990	2990	0
444	20230601	133600	40574810	2990	2990	2990	2990	0
445	20230601	133500	40574810	2990	2990	2990	2990	35
446	20230601	133400	40470160	2990	2990	2990	2990	36
447	20230601	133300	40362520	2990	2990	2990	2990	0
448	20230601	133200	40362520	2990	2990	2990	2990	0
449	20230601	133100	40362520	2990	2990	2990	2990	0
450	20230601	133000	40362520	2990	2990	2990	2990	0
451	20230601	132900	40362520	2990	2990	2990	2990	0
452	20230601	132800	40362520	2990	2990	2990	2990	1
453	20230601	132700	40359530	2990	2990	2990	2990	0
454	20230601	132600	40359530	2990	2990	2990	2990	10
455	20230601	132500	40329630	2990	2990	2990	2990	0
456	20230601	132400	40329630	2990	2990	2990	2990	0
457	20230601	132300	40329630	2990	2990	2990	2990	3
458	20230601	132200	40320660	2990	2990	2990	2990	0
459	20230601	132100	40320660	2990	2990	2990	2990	0
460	20230601	132000	40320660	2990	2990	2990	2990	0
461	20230601	131900	40320660	2990	2990	2990	2990	0
462	20230601	131800	40320660	2990	2990	2990	2990	340
463	20230601	131700	39304060	2990	2990	2990	2990	0
464	20230601	131600	39304060	2990	2990	2990	2990	0
465	20230601	131500	39304060	2990	2990	2990	2990	0
466	20230601	131400	39304060	2990	2990	2990	2990	0
467	20230601	131300	39304060	2990	2990	2990	2990	0
468	20230601	131200	39304060	2990	2990	2990	2990	0
469	20230601	131100	39304060	2990	2990	2990	2990	0
470	20230601	131000	39304060	2990	2990	2990	2990	0
471	20230601	130900	39304060	2990	2990	2990	2990	0
472	20230601	130800	39304060	2990	2990	2990	2990	0
473	20230601	130700	39304060	2990	2990	2990	2990	36
474	20230601	130600	39196420	2980	2980	2980	2980	0
475	20230601	130500	39196420	2980	2980	2980	2980	0
476	20230601	130400	39196420	2980	2980	2980	2980	0
477	20230601	130300	39196420	2980	2980	2980	2980	0
478	20230601	130200	39196420	2980	2980	2980	2980	0
479	20230601	130100	39196420	2980	2980	2980	2980	412
480	20230601	130000	37968660	2985	2985	2985	2985	0
481	20230601	125900	37968660	2985	2985	2985	2985	10
482	20230601	125800	37938810	2980	2980	2980	2980	0
483	20230601	125700	37938810	2980	2980	2980	2980	3000
484	20230601	125600	28998810	2985	2985	2985	2985	278
485	20230601	125500	28168980	2985	2985	2985	2985	0
486	20230601	125400	28168980	2985	2985	2985	2985	0
487	20230601	125300	28168980	2985	2985	2985	2985	0
488	20230601	125200	28168980	2985	2985	2985	2985	0
489	20230601	125100	28168980	2985	2985	2985	2985	0
490	20230601	125000	28168980	2985	2985	2985	2985	0
491	20230601	124900	28168980	2985	2985	2985	2985	0
492	20230601	124800	28168980	2985	2985	2985	2985	233
493	20230601	124700	27473475	2985	2985	2985	2985	0
494	20230601	124600	27473475	2985	2985	2985	2985	0
495	20230601	124500	27473475	2985	2985	2985	2985	0
496	20230601	124400	27473475	2985	2985	2985	2985	1
497	20230601	124300	27470490	2985	2985	2985	2985	0
498	20230601	124200	27470490	2985	2985	2985	2985	0
499	20230601	124100	27470490	2985	2985	2985	2985	0
500	20230601	124000	27470490	2985	2985	2985	2985	0
501	20230601	123900	27470490	2985	2985	2985	2985	0
502	20230601	123800	27470490	2985	2985	2985	2985	0
503	20230601	123700	27470490	2985	2985	2985	2985	0
504	20230601	123600	27470490	2985	2985	2985	2985	0
505	20230601	123500	27470490	2985	2985	2985	2985	0
506	20230601	123400	27470490	2985	2985	2985	2985	0
507	20230601	123300	27470490	2985	2985	2985	2985	0
508	20230601	123200	27470490	2985	2985	2985	2985	0
509	20230601	123100	27470490	2985	2985	2985	2985	266
510	20230601	123000	26676480	2985	2990	2990	2985	836
511	20230601	122900	24180970	2985	2985	2985	2985	0
512	20230601	122800	24180970	2985	2985	2985	2985	0
513	20230601	122700	24180970	2985	2985	2985	2985	1
514	20230601	122600	24177985	2985	2985	2985	2985	0
515	20230601	122500	24177985	2985	2985	2985	2985	27
516	20230601	122400	24097390	2985	2985	2985	2985	0
517	20230601	122300	24097390	2985	2985	2985	2985	0
518	20230601	122200	24097390	2985	2985	2985	2985	0
519	20230601	122100	24097390	2985	2985	2985	2985	1
520	20230601	122000	24094405	2985	2985	2985	2985	1
521	20230601	121900	24091420	2990	2990	2990	2990	50
522	20230601	121800	23941920	2980	2980	2980	2980	0
523	20230601	121700	23941920	2980	2980	2980	2980	0
524	20230601	121600	23941920	2980	2980	2980	2980	0
525	20230601	121500	23941920	2980	2980	2980	2980	0
526	20230601	121400	23941920	2980	2980	2980	2980	0
527	20230601	121300	23941920	2980	2980	2980	2980	0
528	20230601	121200	23941920	2980	2980	2980	2980	0
529	20230601	121100	23941920	2980	2980	2980	2980	0
530	20230601	121000	23941920	2980	2980	2980	2980	100
531	20230601	120900	23643920	2980	2980	2980	2980	0
532	20230601	120800	23643920	2980	2980	2980	2980	0
533	20230601	120700	23643920	2980	2980	2980	2980	1
534	20230601	120600	23640940	2990	2990	2990	2990	0
535	20230601	120500	23640940	2990	2990	2990	2990	0
536	20230601	120400	23640940	2990	2990	2990	2990	0
537	20230601	120300	23640940	2990	2990	2990	2990	0
538	20230601	120200	23640940	2990	2990	2990	2990	0
539	20230601	120100	23640940	2990	2990	2990	2990	0
540	20230601	120000	23640940	2990	2990	2990	2990	0
541	20230601	115900	23640940	2990	2990	2990	2990	0
542	20230601	115800	23640940	2990	2990	2990	2990	0
543	20230601	115700	23640940	2990	2990	2990	2990	0
544	20230601	115600	23640940	2990	2990	2990	2990	0
545	20230601	115500	23640940	2990	2990	2990	2990	0
546	20230601	115400	23640940	2990	2990	2990	2990	0
547	20230601	115300	23640940	2990	2990	2990	2990	0
548	20230601	115200	23640940	2990	2990	2990	2990	0
549	20230601	115100	23640940	2990	2990	2990	2990	0
550	20230601	115000	23640940	2990	2990	2990	2990	0
551	20230601	114900	23640940	2990	2990	2990	2990	0
552	20230601	114800	23640940	2990	2990	2990	2990	0
553	20230601	114700	23640940	2990	2985	2990	2985	10
554	20230601	114600	23611055	2980	2980	2980	2980	0
555	20230601	114500	23611055	2980	2980	2980	2980	0
556	20230601	114400	23611055	2980	2980	2980	2980	0
557	20230601	114300	23611055	2980	2980	2980	2980	0
558	20230601	114200	23611055	2980	2980	2980	2980	22
559	20230601	114100	23545495	2980	2980	2980	2980	0
560	20230601	114000	23545495	2980	2980	2980	2980	0
561	20230601	113900	23545495	2980	2980	2980	2980	0
562	20230601	113800	23545495	2980	2980	2980	2980	0
563	20230601	113700	23545495	2980	2980	2980	2980	0
564	20230601	113600	23545495	2980	2980	2980	2980	0
565	20230601	113500	23545495	2980	2980	2980	2980	0
566	20230601	113400	23545495	2980	2980	2980	2980	0
567	20230601	113300	23545495	2980	2980	2980	2980	0
568	20230601	113200	23545495	2980	2980	2980	2980	0
569	20230601	113100	23545495	2980	2980	2980	2980	0
570	20230601	113000	23545495	2980	2980	2980	2980	0
571	20230601	112900	23545495	2980	2980	2980	2980	0
572	20230601	112800	23545495	2980	2980	2980	2980	0
573	20230601	112700	23545495	2980	2980	2980	2980	0
574	20230601	112600	23545495	2980	2980	2980	2980	1
575	20230601	112500	23542515	2980	2980	2980	2980	1
576	20230601	112400	23539535	2980	2980	2980	2980	0
577	20230601	112300	23539535	2980	2980	2980	2980	0
578	20230601	112200	23539535	2980	2980	2980	2980	0
579	20230601	112100	23539535	2980	2980	2980	2980	304
580	20230601	112000	22633615	2985	2985	2985	2985	0
581	20230601	111900	22633615	2985	2985	2985	2985	0
582	20230601	111800	22633615	2985	2985	2985	2985	0
583	20230601	111700	22633615	2985	2985	2985	2985	2
584	20230601	111600	22627645	2985	2985	2985	2985	204
585	20230601	111500	22018705	2990	2990	2990	2990	0
586	20230601	111400	22018705	2990	2990	2990	2990	0
587	20230601	111300	22018705	2990	2990	2990	2990	0
588	20230601	111200	22018705	2990	2990	2990	2990	0
589	20230601	111100	22018705	2990	2990	2990	2990	1
590	20230601	111000	22015715	2990	2990	2990	2990	1
591	20230601	110900	22012725	2990	2990	2990	2990	0
592	20230601	110800	22012725	2990	2990	2990	2990	0
593	20230601	110700	22012725	2990	2990	2990	2990	0
594	20230601	110600	22012725	2990	2990	2990	2990	0
595	20230601	110500	22012725	2990	2990	2990	2990	0
596	20230601	110400	22012725	2990	2990	2990	2990	0
597	20230601	110300	22012725	2990	2990	2990	2990	0
598	20230601	110200	22012725	2990	2990	2990	2990	0
599	20230601	110100	22012725	2990	2990	2990	2990	0
600	20230601	110000	22012725	2990	2990	2990	2990	0
601	20230601	105900	22012725	2990	2990	2990	2990	10
602	20230601	105800	21982825	2995	2990	2995	2990	12
603	20230601	105700	21946935	2975	2975	2975	2975	200
604	20230601	105600	21351935	2975	2975	2975	2975	0
605	20230601	105500	21351935	2975	2975	2975	2975	0
606	20230601	105400	21351935	2975	2975	2975	2975	0
607	20230601	105300	21351935	2975	2975	2975	2975	764
608	20230601	105200	19079035	2980	2980	2980	2980	10
609	20230601	105100	19049235	2980	2980	2980	2980	101
610	20230601	105000	18748255	2985	2990	2990	2985	45
611	20230601	104900	18613925	2990	2990	2990	2990	0
612	20230601	104800	18613925	2990	2990	2990	2990	0
613	20230601	104700	18613925	2990	2990	2990	2990	0
614	20230601	104600	18613925	2990	2990	2990	2990	0
615	20230601	104500	18613925	2990	2990	2990	2990	0
616	20230601	104400	18613925	2990	2990	2990	2990	0
617	20230601	104300	18613925	2990	2990	2990	2990	0
618	20230601	104200	18613925	2990	2990	2990	2990	0
619	20230601	104100	18613925	2990	2990	2990	2990	348
620	20230601	104000	17573405	2990	2990	2990	2990	0
621	20230601	103900	17573405	2990	2990	2990	2990	0
622	20230601	103800	17573405	2990	2990	2990	2990	0
623	20230601	103700	17573405	2990	2990	2990	2990	0
624	20230601	103600	17573405	2990	2990	2990	2990	0
625	20230601	103500	17573405	2990	2990	2990	2990	125
626	20230601	103400	17199655	2985	2985	2985	2985	0
627	20230601	103300	17199655	2985	2985	2985	2985	0
628	20230601	103200	17199655	2985	2985	2985	2985	0
629	20230601	103100	17199655	2985	2985	2985	2985	0
630	20230601	103000	17199655	2985	2985	2985	2985	0
631	20230601	102900	17199655	2985	2985	2985	2985	0
632	20230601	102800	17199655	2985	2985	2985	2985	0
633	20230601	102700	17199655	2985	2985	2985	2985	170
634	20230601	102600	16692205	2985	2985	2985	2985	0
635	20230601	102500	16692205	2985	2985	2985	2985	0
636	20230601	102400	16692205	2985	2985	2985	2985	0
637	20230601	102300	16692205	2985	2985	2985	2985	0
638	20230601	102200	16692205	2985	2985	2985	2985	0
639	20230601	102100	16692205	2985	2985	2985	2985	0
640	20230601	102000	16692205	2985	2985	2985	2985	0
641	20230601	101900	16692205	2985	2985	2985	2985	1
642	20230601	101800	16689220	2985	2985	2985	2985	33
643	20230601	101700	16590715	2985	2985	2985	2985	0
644	20230601	101600	16590715	2985	2985	2985	2985	1
645	20230601	101500	16587730	2985	2985	2985	2985	25
646	20230601	101400	16513105	2980	2980	2980	2980	0
647	20230601	101300	16513105	2980	2980	2980	2980	0
648	20230601	101200	16513105	2980	2980	2980	2980	0
649	20230601	101100	16513105	2980	2980	2980	2980	0
650	20230601	101000	16513105	2980	2980	2980	2980	0
651	20230601	100900	16513105	2980	2980	2980	2980	0
652	20230601	100800	16513105	2980	2980	2980	2980	0
653	20230601	100700	16513105	2980	2980	2980	2980	5
654	20230601	100600	16498205	2980	2980	2980	2980	100
655	20230601	100500	16200205	2980	2980	2980	2980	61
656	20230601	100400	16018425	2980	2980	2980	2980	0
657	20230601	100300	16018425	2980	2980	2980	2980	0
658	20230601	100200	16018425	2980	2980	2980	2980	200
659	20230601	100100	15422425	2980	2980	2980	2980	0
660	20230601	100000	15422425	2980	2980	2980	2980	0
661	20230601	095900	15422425	2980	2980	2980	2980	0
662	20230601	095800	15422425	2980	2980	2980	2980	0
663	20230601	095700	15422425	2980	2980	2980	2980	0
664	20230601	095600	15422425	2980	2985	2985	2980	503
665	20230601	095500	13923470	2980	2980	2980	2980	0
666	20230601	095400	13923470	2980	2980	2980	2980	0
667	20230601	095300	13923470	2980	2980	2980	2980	0
668	20230601	095200	13923470	2980	2980	2980	2980	3
669	20230601	095100	13914530	2980	2980	2980	2980	103
670	20230601	095000	13607590	2980	2980	2980	2980	0
671	20230601	094900	13607590	2980	2980	2980	2980	0
672	20230601	094800	13607590	2980	2980	2980	2980	0
673	20230601	094700	13607590	2980	2980	2980	2980	0
674	20230601	094600	13607590	2980	2985	2985	2980	11
675	20230601	094500	13574760	2985	2985	2985	2985	0
676	20230601	094400	13574760	2985	2985	2985	2985	20
677	20230601	094300	13515060	2980	2980	2980	2980	0
678	20230601	094200	13515060	2980	2985	2985	2980	60
679	20230601	094100	13335970	2985	2985	2985	2985	1
680	20230601	094000	13332985	2995	2990	2995	2990	2
681	20230601	093900	13327000	2985	2995	2995	2985	33
682	20230601	093800	13228175	2995	2995	2995	2995	6
683	20230601	093700	13210205	2995	2995	2995	2995	5
684	20230601	093600	13195230	2995	2995	2995	2995	3
685	20230601	093500	13186245	2995	2990	2995	2990	13
686	20230601	093400	13147345	2990	2990	2990	2990	0
687	20230601	093300	13147345	2990	2990	2990	2990	0
688	20230601	093200	13147345	2990	2990	2990	2990	0
689	20230601	093100	13147345	2990	2990	2990	2990	1
690	20230601	093000	13144355	2975	2975	2975	2975	0
691	20230601	092900	13144355	2975	2975	2975	2975	212
692	20230601	092800	12513655	2975	2975	2975	2975	0
693	20230601	092700	12513655	2975	2975	2975	2970	42
694	20230601	092600	12388760	2975	2975	2975	2975	200
695	20230601	092500	11793760	2970	2970	2970	2970	0
696	20230601	092400	11793760	2970	2970	2970	2970	0
697	20230601	092300	11793760	2970	2970	2970	2970	15
698	20230601	092200	11749210	2975	2975	2975	2975	0
699	20230601	092100	11749210	2975	2970	2975	2970	103
700	20230601	092000	11443205	2970	2970	2970	2970	916
701	20230601	091900	8722685	2975	2975	2975	2975	30
702	20230601	091800	8633435	2975	2975	2975	2975	754
703	20230601	091700	6390285	2975	2975	2975	2975	0
704	20230601	091600	6390285	2975	2975	2975	2970	203
705	20230601	091500	5787250	2970	2975	2975	2970	419
706	20230601	091400	4540830	2975	2990	2990	2975	659
707	20230601	091300	2571750	3000	3000	3000	3000	0
708	20230601	091200	2571750	3000	3000	3000	3000	7
709	20230601	091100	2550750	3000	3000	3000	3000	13
710	20230601	091000	2511750	3000	3000	3000	3000	16
711	20230601	090900	2463750	3000	3000	3005	3000	523
712	20230601	090800	894645	3000	3000	3000	3000	18
713	20230601	090700	840645	3000	3000	3000	3000	6
714	20230601	090600	822645	2990	2990	2990	2990	94
715	20230601	090500	541585	2970	2970	2970	2970	30
716	20230601	090400	452485	2990	2990	2990	2990	1
717	20230601	090300	449495	2990	2990	2990	2990	2
718	20230601	090200	443515	2990	2985	2990	2970	103
719	20230601	090100	137540	2990	2990	2990	2990	0
720	20230601	090000	137540	2990	2990	2990	2990	46