KissMeData/081580/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205400	97944215	2880	2880	2880	2880	975
3	20230605	205300	97944215	2880	2880	2880	2880	0
4	20230605	205200	97944215	2880	2880	2880	2880	0
5	20230605	205100	97944215	2880	2880	2880	2880	0
6	20230605	205000	97944215	2880	2880	2880	2880	0
7	20230605	204900	97944215	2880	2880	2880	2880	0
8	20230605	204800	97944215	2880	2880	2880	2880	0
9	20230605	204700	97944215	2880	2880	2880	2880	0
10	20230605	204600	97944215	2880	2880	2880	2880	0
11	20230605	204500	97944215	2880	2880	2880	2880	0
12	20230605	204400	97944215	2880	2880	2880	2880	0
13	20230605	204300	97944215	2880	2880	2880	2880	0
14	20230605	204200	97944215	2880	2880	2880	2880	0
15	20230605	204100	97944215	2880	2880	2880	2880	0
16	20230605	204000	97944215	2880	2880	2880	2880	0
17	20230605	203900	97944215	2880	2880	2880	2880	0
18	20230605	203800	97944215	2880	2880	2880	2880	0
19	20230605	203700	97944215	2880	2880	2880	2880	0
20	20230605	203600	97944215	2880	2880	2880	2880	0
21	20230605	203500	97944215	2880	2880	2880	2880	0
22	20230605	203400	97944215	2880	2880	2880	2880	0
23	20230605	203300	97944215	2880	2880	2880	2880	0
24	20230605	203200	97944215	2880	2880	2880	2880	0
25	20230605	203100	97944215	2880	2880	2880	2880	0
26	20230605	203000	97944215	2880	2880	2880	2880	0
27	20230605	202900	97944215	2880	2880	2880	2880	0
28	20230605	202800	97944215	2880	2880	2880	2880	0
29	20230605	202700	97944215	2880	2880	2880	2880	0
30	20230605	202600	97944215	2880	2880	2880	2880	0
31	20230605	202500	97944215	2880	2880	2880	2880	0
32	20230605	202400	97944215	2880	2880	2880	2880	975
33	20230605	202300	97944215	2880	2880	2880	2880	0
34	20230605	202200	97944215	2880	2880	2880	2880	0
35	20230605	202100	97944215	2880	2880	2880	2880	0
36	20230605	202000	97944215	2880	2880	2880	2880	0
37	20230605	201900	97944215	2880	2880	2880	2880	0
38	20230605	201800	97944215	2880	2880	2880	2880	0
39	20230605	201700	97944215	2880	2880	2880	2880	0
40	20230605	201600	97944215	2880	2880	2880	2880	0
41	20230605	201500	97944215	2880	2880	2880	2880	0
42	20230605	201400	97944215	2880	2880	2880	2880	0
43	20230605	201300	97944215	2880	2880	2880	2880	0
44	20230605	201200	97944215	2880	2880	2880	2880	0
45	20230605	201100	97944215	2880	2880	2880	2880	0
46	20230605	201000	97944215	2880	2880	2880	2880	0
47	20230605	200900	97944215	2880	2880	2880	2880	0
48	20230605	200800	97944215	2880	2880	2880	2880	0
49	20230605	200700	97944215	2880	2880	2880	2880	0
50	20230605	200600	97944215	2880	2880	2880	2880	0
51	20230605	200500	97944215	2880	2880	2880	2880	0
52	20230605	200400	97944215	2880	2880	2880	2880	0
53	20230605	200300	97944215	2880	2880	2880	2880	0
54	20230605	200200	97944215	2880	2880	2880	2880	0
55	20230605	200100	97944215	2880	2880	2880	2880	0
56	20230605	200000	97944215	2880	2880	2880	2880	0
57	20230605	195900	97944215	2880	2880	2880	2880	0
58	20230605	195800	97944215	2880	2880	2880	2880	0
59	20230605	195700	97944215	2880	2880	2880	2880	0
60	20230605	195600	97944215	2880	2880	2880	2880	0
61	20230605	195500	97944215	2880	2880	2880	2880	0
62	20230605	195400	97944215	2880	2880	2880	2880	975
63	20230605	195300	97944215	2880	2880	2880	2880	0
64	20230605	195200	97944215	2880	2880	2880	2880	0
65	20230605	195100	97944215	2880	2880	2880	2880	0
66	20230605	195000	97944215	2880	2880	2880	2880	0
67	20230605	194900	97944215	2880	2880	2880	2880	0
68	20230605	194800	97944215	2880	2880	2880	2880	0
69	20230605	194700	97944215	2880	2880	2880	2880	0
70	20230605	194600	97944215	2880	2880	2880	2880	0
71	20230605	194500	97944215	2880	2880	2880	2880	0
72	20230605	194400	97944215	2880	2880	2880	2880	0
73	20230605	194300	97944215	2880	2880	2880	2880	0
74	20230605	194200	97944215	2880	2880	2880	2880	0
75	20230605	194100	97944215	2880	2880	2880	2880	0
76	20230605	194000	97944215	2880	2880	2880	2880	0
77	20230605	193900	97944215	2880	2880	2880	2880	0
78	20230605	193800	97944215	2880	2880	2880	2880	0
79	20230605	193700	97944215	2880	2880	2880	2880	0
80	20230605	193600	97944215	2880	2880	2880	2880	0
81	20230605	193500	97944215	2880	2880	2880	2880	0
82	20230605	193400	97944215	2880	2880	2880	2880	0
83	20230605	193300	97944215	2880	2880	2880	2880	0
84	20230605	193200	97944215	2880	2880	2880	2880	0
85	20230605	193100	97944215	2880	2880	2880	2880	0
86	20230605	193000	97944215	2880	2880	2880	2880	0
87	20230605	192900	97944215	2880	2880	2880	2880	0
88	20230605	192800	97944215	2880	2880	2880	2880	0
89	20230605	192700	97944215	2880	2880	2880	2880	0
90	20230605	192600	97944215	2880	2880	2880	2880	0
91	20230605	192500	97944215	2880	2880	2880	2880	0
92	20230605	192400	97944215	2880	2880	2880	2880	975
93	20230605	192300	97944215	2880	2880	2880	2880	0
94	20230605	192200	97944215	2880	2880	2880	2880	0
95	20230605	192100	97944215	2880	2880	2880	2880	0
96	20230605	192000	97944215	2880	2880	2880	2880	0
97	20230605	191900	97944215	2880	2880	2880	2880	0
98	20230605	191800	97944215	2880	2880	2880	2880	0
99	20230605	191700	97944215	2880	2880	2880	2880	0
100	20230605	191600	97944215	2880	2880	2880	2880	0
101	20230605	191500	97944215	2880	2880	2880	2880	0
102	20230605	191400	97944215	2880	2880	2880	2880	0
103	20230605	191300	97944215	2880	2880	2880	2880	0
104	20230605	191200	97944215	2880	2880	2880	2880	0
105	20230605	191100	97944215	2880	2880	2880	2880	0
106	20230605	191000	97944215	2880	2880	2880	2880	0
107	20230605	190900	97944215	2880	2880	2880	2880	0
108	20230605	190800	97944215	2880	2880	2880	2880	0
109	20230605	190700	97944215	2880	2880	2880	2880	0
110	20230605	190600	97944215	2880	2880	2880	2880	0
111	20230605	190500	97944215	2880	2880	2880	2880	0
112	20230605	190400	97944215	2880	2880	2880	2880	0
113	20230605	190300	97944215	2880	2880	2880	2880	0
114	20230605	190200	97944215	2880	2880	2880	2880	0
115	20230605	190100	97944215	2880	2880	2880	2880	0
116	20230605	190000	97944215	2880	2880	2880	2880	0
117	20230605	185900	97944215	2880	2880	2880	2880	0
118	20230605	185800	97944215	2880	2880	2880	2880	0
119	20230605	185700	97944215	2880	2880	2880	2880	0
120	20230605	185600	97944215	2880	2880	2880	2880	0
121	20230605	185500	97944215	2880	2880	2880	2880	0
122	20230605	185400	97944215	2880	2880	2880	2880	975
123	20230605	185300	97944215	2880	2880	2880	2880	0
124	20230605	185200	97944215	2880	2880	2880	2880	0
125	20230605	185100	97944215	2880	2880	2880	2880	0
126	20230605	185000	97944215	2880	2880	2880	2880	0
127	20230605	184900	97944215	2880	2880	2880	2880	0
128	20230605	184800	97944215	2880	2880	2880	2880	0
129	20230605	184700	97944215	2880	2880	2880	2880	0
130	20230605	184600	97944215	2880	2880	2880	2880	0
131	20230605	184500	97944215	2880	2880	2880	2880	0
132	20230605	184400	97944215	2880	2880	2880	2880	0
133	20230605	184300	97944215	2880	2880	2880	2880	0
134	20230605	184200	97944215	2880	2880	2880	2880	0
135	20230605	184100	97944215	2880	2880	2880	2880	0
136	20230605	184000	97944215	2880	2880	2880	2880	0
137	20230605	183900	97944215	2880	2880	2880	2880	0
138	20230605	183800	97944215	2880	2880	2880	2880	0
139	20230605	183700	97944215	2880	2880	2880	2880	0
140	20230605	183600	97944215	2880	2880	2880	2880	0
141	20230605	183500	97944215	2880	2880	2880	2880	0
142	20230605	183400	97944215	2880	2880	2880	2880	0
143	20230605	183300	97944215	2880	2880	2880	2880	0
144	20230605	183200	97944215	2880	2880	2880	2880	0
145	20230605	183100	97944215	2880	2880	2880	2880	0
146	20230605	183000	97944215	2880	2880	2880	2880	0
147	20230605	182900	97944215	2880	2880	2880	2880	0
148	20230605	182800	97944215	2880	2880	2880	2880	0
149	20230605	182700	97944215	2880	2880	2880	2880	0
150	20230605	182600	97944215	2880	2880	2880	2880	0
151	20230605	182500	97944215	2880	2880	2880	2880	0
152	20230605	182400	97944215	2880	2880	2880	2880	975
153	20230605	182300	97944215	2880	2880	2880	2880	0
154	20230605	182200	97944215	2880	2880	2880	2880	0
155	20230605	182100	97944215	2880	2880	2880	2880	0
156	20230605	182000	97944215	2880	2880	2880	2880	0
157	20230605	181900	97944215	2880	2880	2880	2880	0
158	20230605	181800	97944215	2880	2880	2880	2880	0
159	20230605	181700	97944215	2880	2880	2880	2880	0
160	20230605	181600	97944215	2880	2880	2880	2880	0
161	20230605	181500	97944215	2880	2880	2880	2880	0
162	20230605	181400	97944215	2880	2880	2880	2880	0
163	20230605	181300	97944215	2880	2880	2880	2880	0
164	20230605	181200	97944215	2880	2880	2880	2880	0
165	20230605	181100	97944215	2880	2880	2880	2880	0
166	20230605	181000	97944215	2880	2880	2880	2880	0
167	20230605	180900	97944215	2880	2880	2880	2880	0
168	20230605	180800	97944215	2880	2880	2880	2880	0
169	20230605	180700	97944215	2880	2880	2880	2880	0
170	20230605	180600	97944215	2880	2880	2880	2880	0
171	20230605	180500	97944215	2880	2880	2880	2880	0
172	20230605	180400	97944215	2880	2880	2880	2880	0
173	20230605	180300	97944215	2880	2880	2880	2880	0
174	20230605	180200	97944215	2880	2880	2880	2880	0
175	20230605	180100	97944215	2880	2880	2880	2880	0
176	20230605	180000	97944215	2880	2880	2880	2880	0
177	20230605	175900	97944215	2880	2880	2880	2880	0
178	20230605	175800	97944215	2880	2880	2880	2880	0
179	20230605	175700	97944215	2880	2880	2880	2880	0
180	20230605	175600	97944215	2880	2880	2880	2880	0
181	20230605	175500	97944215	2880	2880	2880	2880	0
182	20230605	175400	97944215	2880	2880	2880	2880	975
183	20230605	175300	97944215	2880	2880	2880	2880	0
184	20230605	175200	97944215	2880	2880	2880	2880	0
185	20230605	175100	97944215	2880	2880	2880	2880	0
186	20230605	175000	97944215	2880	2880	2880	2880	0
187	20230605	174900	97944215	2880	2880	2880	2880	0
188	20230605	174800	97944215	2880	2880	2880	2880	0
189	20230605	174700	97944215	2880	2880	2880	2880	0
190	20230605	174600	97944215	2880	2880	2880	2880	0
191	20230605	174500	97944215	2880	2880	2880	2880	0
192	20230605	174400	97944215	2880	2880	2880	2880	0
193	20230605	174300	97944215	2880	2880	2880	2880	0
194	20230605	174200	97944215	2880	2880	2880	2880	0
195	20230605	174100	97944215	2880	2880	2880	2880	0
196	20230605	174000	97944215	2880	2880	2880	2880	0
197	20230605	173900	97944215	2880	2880	2880	2880	0
198	20230605	173800	97944215	2880	2880	2880	2880	0
199	20230605	173700	97944215	2880	2880	2880	2880	0
200	20230605	173600	97944215	2880	2880	2880	2880	0
201	20230605	173500	97944215	2880	2880	2880	2880	0
202	20230605	173400	97944215	2880	2880	2880	2880	0
203	20230605	173300	97944215	2880	2880	2880	2880	0
204	20230605	173200	97944215	2880	2880	2880	2880	0
205	20230605	173100	97944215	2880	2880	2880	2880	0
206	20230605	173000	97944215	2880	2880	2880	2880	0
207	20230605	172900	97944215	2880	2880	2880	2880	0
208	20230605	172800	97944215	2880	2880	2880	2880	0
209	20230605	172700	97944215	2880	2880	2880	2880	0
210	20230605	172600	97944215	2880	2880	2880	2880	0
211	20230605	172500	97944215	2880	2880	2880	2880	0
212	20230605	172400	97944215	2880	2880	2880	2880	975
213	20230605	172300	97944215	2880	2880	2880	2880	0
214	20230605	172200	97944215	2880	2880	2880	2880	0
215	20230605	172100	97944215	2880	2880	2880	2880	0
216	20230605	172000	97944215	2880	2880	2880	2880	0
217	20230605	171900	97944215	2880	2880	2880	2880	0
218	20230605	171800	97944215	2880	2880	2880	2880	0
219	20230605	171700	97944215	2880	2880	2880	2880	0
220	20230605	171600	97944215	2880	2880	2880	2880	0
221	20230605	171500	97944215	2880	2880	2880	2880	0
222	20230605	171400	97944215	2880	2880	2880	2880	0
223	20230605	171300	97944215	2880	2880	2880	2880	0
224	20230605	171200	97944215	2880	2880	2880	2880	0
225	20230605	171100	97944215	2880	2880	2880	2880	0
226	20230605	171000	97944215	2880	2880	2880	2880	0
227	20230605	170900	97944215	2880	2880	2880	2880	0
228	20230605	170800	97944215	2880	2880	2880	2880	0
229	20230605	170700	97944215	2880	2880	2880	2880	0
230	20230605	170600	97944215	2880	2880	2880	2880	0
231	20230605	170500	97944215	2880	2880	2880	2880	0
232	20230605	170400	97944215	2880	2880	2880	2880	0
233	20230605	170300	97944215	2880	2880	2880	2880	0
234	20230605	170200	97944215	2880	2880	2880	2880	0
235	20230605	170100	97944215	2880	2880	2880	2880	0
236	20230605	170000	97944215	2880	2880	2880	2880	0
237	20230605	165900	97944215	2880	2880	2880	2880	0
238	20230605	165800	97944215	2880	2880	2880	2880	0
239	20230605	165700	97944215	2880	2880	2880	2880	0
240	20230605	165600	97944215	2880	2880	2880	2880	0
241	20230605	165500	97944215	2880	2880	2880	2880	0
242	20230605	165400	97944215	2880	2880	2880	2880	975
243	20230605	165300	97944215	2880	2880	2880	2880	0
244	20230605	165200	97944215	2880	2880	2880	2880	0
245	20230605	165100	97944215	2880	2880	2880	2880	0
246	20230605	165000	97944215	2880	2880	2880	2880	0
247	20230605	164900	97944215	2880	2880	2880	2880	0
248	20230605	164800	97944215	2880	2880	2880	2880	0
249	20230605	164700	97944215	2880	2880	2880	2880	0
250	20230605	164600	97944215	2880	2880	2880	2880	0
251	20230605	164500	97944215	2880	2880	2880	2880	0
252	20230605	164400	97944215	2880	2880	2880	2880	0
253	20230605	164300	97944215	2880	2880	2880	2880	0
254	20230605	164200	97944215	2880	2880	2880	2880	0
255	20230605	164100	97944215	2880	2880	2880	2880	0
256	20230605	164000	97944215	2880	2880	2880	2880	0
257	20230605	163900	97944215	2880	2880	2880	2880	0
258	20230605	163800	97944215	2880	2880	2880	2880	0
259	20230605	163700	97944215	2880	2880	2880	2880	0
260	20230605	163600	97944215	2880	2880	2880	2880	0
261	20230605	163500	97944215	2880	2880	2880	2880	0
262	20230605	163400	97944215	2880	2880	2880	2880	0
263	20230605	163300	97944215	2880	2880	2880	2880	0
264	20230605	163200	97944215	2880	2880	2880	2880	0
265	20230605	163100	97944215	2880	2880	2880	2880	0
266	20230605	163000	97944215	2880	2880	2880	2880	0
267	20230605	162900	97944215	2880	2880	2880	2880	0
268	20230605	162800	97944215	2880	2880	2880	2880	0
269	20230605	162700	97944215	2880	2880	2880	2880	0
270	20230605	162600	97944215	2880	2880	2880	2880	0
271	20230605	162500	97944215	2880	2880	2880	2880	0
272	20230605	162400	97944215	2880	2880	2880	2880	975
273	20230605	162300	97944215	2880	2880	2880	2880	0
274	20230605	162200	97944215	2880	2880	2880	2880	0
275	20230605	162100	97944215	2880	2880	2880	2880	0
276	20230605	162000	97944215	2880	2880	2880	2880	0
277	20230605	161900	97944215	2880	2880	2880	2880	0
278	20230605	161800	97944215	2880	2880	2880	2880	0
279	20230605	161700	97944215	2880	2880	2880	2880	0
280	20230605	161600	97944215	2880	2880	2880	2880	0
281	20230605	161500	97944215	2880	2880	2880	2880	0
282	20230605	161400	97944215	2880	2880	2880	2880	0
283	20230605	161300	97944215	2880	2880	2880	2880	0
284	20230605	161200	97944215	2880	2880	2880	2880	0
285	20230605	161100	97944215	2880	2880	2880	2880	0
286	20230605	161000	97944215	2880	2880	2880	2880	0
287	20230605	160900	97944215	2880	2880	2880	2880	0
288	20230605	160800	97944215	2880	2880	2880	2880	0
289	20230605	160700	97944215	2880	2880	2880	2880	0
290	20230605	160600	97944215	2880	2880	2880	2880	0
291	20230605	160500	97944215	2880	2880	2880	2880	0
292	20230605	160400	97944215	2880	2880	2880	2880	0
293	20230605	160300	97944215	2880	2880	2880	2880	0
294	20230605	160200	97944215	2880	2880	2880	2880	0
295	20230605	160100	97944215	2880	2880	2880	2880	0
296	20230605	160000	97944215	2880	2880	2880	2880	0
297	20230605	155900	97944215	2880	2880	2880	2880	0
298	20230605	155800	97944215	2880	2880	2880	2880	0
299	20230605	155700	97944215	2880	2880	2880	2880	0
300	20230605	155600	97944215	2880	2880	2880	2880	0
301	20230605	155500	97944215	2880	2880	2880	2880	0
302	20230605	155400	97944215	2880	2880	2880	2880	975
303	20230605	155300	97944215	2880	2880	2880	2880	0
304	20230605	155200	97944215	2880	2880	2880	2880	0
305	20230605	155100	97944215	2880	2880	2880	2880	0
306	20230605	155000	97944215	2880	2880	2880	2880	0
307	20230605	154900	97944215	2880	2880	2880	2880	0
308	20230605	154800	97944215	2880	2880	2880	2880	0
309	20230605	154700	97944215	2880	2880	2880	2880	0
310	20230605	154600	97944215	2880	2880	2880	2880	0
311	20230605	154500	97944215	2880	2880	2880	2880	0
312	20230605	154400	97944215	2880	2880	2880	2880	0
313	20230605	154300	97944215	2880	2880	2880	2880	0
314	20230605	154200	97944215	2880	2880	2880	2880	0
315	20230605	154100	97944215	2880	2880	2880	2880	0
316	20230605	154000	97944215	2880	2880	2880	2880	0
317	20230605	153900	97944215	2880	2880	2880	2880	0
318	20230605	153800	97944215	2880	2880	2880	2880	0
319	20230605	153700	97944215	2880	2880	2880	2880	0
320	20230605	153600	97944215	2880	2880	2880	2880	0
321	20230605	153500	97944215	2880	2880	2880	2880	0
322	20230605	153400	97944215	2880	2880	2880	2880	0
323	20230605	153300	97944215	2880	2880	2880	2880	0
324	20230605	153200	97944215	2880	2880	2880	2880	0
325	20230605	153100	97944215	2880	2880	2880	2880	0
326	20230605	153000	97944215	2880	2880	2880	2880	975
327	20230605	152900	95136215	2890	2890	2890	2890	0
328	20230605	152800	95136215	2890	2890	2890	2890	0
329	20230605	152700	95136215	2890	2890	2890	2890	0
330	20230605	152600	95136215	2890	2890	2890	2890	0
331	20230605	152500	95136215	2890	2890	2890	2890	0
332	20230605	152400	95136215	2890	2890	2890	2890	0
333	20230605	152300	95136215	2890	2890	2890	2890	0
334	20230605	152200	95136215	2890	2890	2890	2890	0
335	20230605	152100	95136215	2890	2890	2890	2890	0
336	20230605	152000	95136215	2890	2890	2890	2890	0
337	20230605	151900	95136215	2890	2890	2890	2890	0
338	20230605	151800	95136215	2890	2890	2890	2890	10
339	20230605	151700	95107315	2890	2890	2890	2890	173
340	20230605	151600	94607345	2890	2890	2890	2890	0
341	20230605	151500	94607345	2890	2890	2890	2890	0
342	20230605	151400	94607345	2890	2890	2890	2890	0
343	20230605	151300	94607345	2890	2890	2890	2890	10
344	20230605	151200	94578445	2890	2890	2890	2890	0
345	20230605	151100	94578445	2890	2890	2890	2890	2
346	20230605	151000	94572665	2875	2875	2875	2875	0
347	20230605	150900	94572665	2875	2875	2875	2875	1
348	20230605	150800	94569790	2875	2875	2875	2875	0
349	20230605	150700	94569790	2875	2875	2875	2875	0
350	20230605	150600	94569790	2875	2875	2875	2875	0
351	20230605	150500	94569790	2875	2875	2875	2875	0
352	20230605	150400	94569790	2875	2875	2875	2875	1500
353	20230605	150300	90257290	2890	2890	2890	2890	0
354	20230605	150200	90257290	2890	2890	2890	2890	0
355	20230605	150100	90257290	2890	2890	2890	2890	0
356	20230605	150000	90257290	2890	2890	2890	2890	0
357	20230605	145900	90257290	2890	2890	2890	2890	0
358	20230605	145800	90257290	2890	2890	2890	2890	2
359	20230605	145700	90251510	2875	2875	2875	2875	0
360	20230605	145600	90251510	2875	2880	2880	2875	84
361	20230605	145500	90009680	2895	2895	2895	2895	0
362	20230605	145400	90009680	2895	2895	2895	2895	0
363	20230605	145300	90009680	2895	2895	2895	2895	0
364	20230605	145200	90009680	2895	2895	2895	2895	0
365	20230605	145100	90009680	2895	2895	2895	2895	0
366	20230605	145000	90009680	2895	2895	2895	2895	0
367	20230605	144900	90009680	2895	2895	2895	2895	0
368	20230605	144800	90009680	2895	2895	2895	2895	0
369	20230605	144700	90009680	2895	2895	2895	2895	28
370	20230605	144600	89928620	2880	2880	2880	2880	0
371	20230605	144500	89928620	2880	2890	2890	2880	88
372	20230605	144400	89674910	2895	2895	2895	2895	1
373	20230605	144300	89672015	2895	2895	2895	2895	0
374	20230605	144200	89672015	2895	2895	2895	2895	0
375	20230605	144100	89672015	2895	2895	2895	2895	0
376	20230605	144000	89672015	2895	2895	2895	2895	0
377	20230605	143900	89672015	2895	2895	2895	2895	0
378	20230605	143800	89672015	2895	2895	2895	2895	0
379	20230605	143700	89672015	2895	2895	2895	2895	0
380	20230605	143600	89672015	2895	2895	2895	2895	0
381	20230605	143500	89672015	2895	2895	2895	2895	0
382	20230605	143400	89672015	2895	2895	2895	2895	0
383	20230605	143300	89672015	2895	2895	2895	2895	0
384	20230605	143200	89672015	2895	2895	2895	2895	0
385	20230605	143100	89672015	2895	2895	2895	2895	0
386	20230605	143000	89672015	2895	2895	2895	2895	500
387	20230605	142900	88224515	2895	2895	2895	2895	10
388	20230605	142800	88195565	2895	2895	2895	2895	115
389	20230605	142700	87862640	2895	2895	2895	2895	0
390	20230605	142600	87862640	2895	2895	2895	2895	10
391	20230605	142500	87833690	2890	2890	2890	2890	0
392	20230605	142400	87833690	2890	2890	2890	2890	30
393	20230605	142300	87746990	2890	2890	2890	2890	0
394	20230605	142200	87746990	2890	2890	2890	2890	196
395	20230605	142100	87180550	2890	2890	2890	2890	0
396	20230605	142000	87180550	2890	2890	2890	2890	0
397	20230605	141900	87180550	2890	2890	2890	2890	0
398	20230605	141800	87180550	2890	2890	2890	2890	0
399	20230605	141700	87180550	2890	2890	2890	2890	0
400	20230605	141600	87180550	2890	2890	2890	2890	0
401	20230605	141500	87180550	2890	2890	2890	2890	0
402	20230605	141400	87180550	2890	2890	2890	2890	0
403	20230605	141300	87180550	2890	2890	2890	2890	0
404	20230605	141200	87180550	2890	2890	2890	2890	0
405	20230605	141100	87180550	2890	2890	2890	2890	0
406	20230605	141000	87180550	2890	2890	2890	2890	0
407	20230605	140900	87180550	2890	2890	2890	2890	0
408	20230605	140800	87180550	2890	2890	2890	2890	2
409	20230605	140700	87174770	2890	2890	2890	2890	0
410	20230605	140600	87174770	2890	2890	2890	2890	0
411	20230605	140500	87174770	2890	2890	2890	2890	0
412	20230605	140400	87174770	2890	2890	2890	2890	0
413	20230605	140300	87174770	2890	2890	2890	2890	2
414	20230605	140200	87168990	2890	2890	2890	2890	0
415	20230605	140100	87168990	2890	2890	2890	2890	208
416	20230605	140000	86567870	2895	2895	2895	2895	0
417	20230605	135900	86567870	2895	2895	2895	2895	0
418	20230605	135800	86567870	2895	2895	2895	2895	115
419	20230605	135700	86234945	2895	2895	2895	2895	0
420	20230605	135600	86234945	2895	2895	2895	2895	0
421	20230605	135500	86234945	2895	2895	2895	2895	0
422	20230605	135400	86234945	2895	2895	2895	2895	0
423	20230605	135300	86234945	2895	2895	2895	2895	1
424	20230605	135200	86232050	2895	2895	2895	2895	3
425	20230605	135100	86223365	2895	2895	2895	2895	0
426	20230605	135000	86223365	2895	2895	2895	2895	0
427	20230605	134900	86223365	2895	2895	2895	2895	0
428	20230605	134800	86223365	2895	2895	2895	2895	0
429	20230605	134700	86223365	2895	2895	2895	2895	400
430	20230605	134600	85065365	2895	2895	2895	2895	0
431	20230605	134500	85065365	2895	2895	2895	2895	0
432	20230605	134400	85065365	2895	2895	2895	2895	0
433	20230605	134300	85065365	2895	2895	2895	2895	0
434	20230605	134200	85065365	2895	2895	2895	2895	0
435	20230605	134100	85065365	2895	2895	2895	2895	0
436	20230605	134000	85065365	2895	2895	2895	2895	0
437	20230605	133900	85065365	2895	2895	2895	2895	0
438	20230605	133800	85065365	2895	2895	2895	2895	0
439	20230605	133700	85065365	2895	2895	2895	2895	0
440	20230605	133600	85065365	2895	2895	2895	2895	0
441	20230605	133500	85065365	2895	2895	2895	2895	34
442	20230605	133400	84966935	2895	2895	2895	2895	0
443	20230605	133300	84966935	2895	2895	2895	2895	0
444	20230605	133200	84966935	2895	2895	2895	2895	0
445	20230605	133100	84966935	2895	2895	2895	2895	0
446	20230605	133000	84966935	2895	2895	2895	2895	200
447	20230605	132900	84387935	2890	2890	2890	2890	20
448	20230605	132800	84330135	2880	2880	2880	2880	0
449	20230605	132700	84330135	2880	2880	2880	2880	0
450	20230605	132600	84330135	2880	2880	2880	2880	0
451	20230605	132500	84330135	2880	2880	2880	2880	0
452	20230605	132400	84330135	2880	2880	2880	2880	0
453	20230605	132300	84330135	2880	2880	2880	2880	2
454	20230605	132200	84324375	2890	2890	2890	2890	0
455	20230605	132100	84324375	2890	2890	2890	2890	0
456	20230605	132000	84324375	2890	2890	2890	2890	0
457	20230605	131900	84324375	2890	2890	2890	2890	310
458	20230605	131800	83428475	2875	2875	2875	2875	0
459	20230605	131700	83428475	2875	2875	2875	2875	0
460	20230605	131600	83428475	2875	2875	2875	2875	0
461	20230605	131500	83428475	2875	2875	2875	2875	0
462	20230605	131400	83428475	2875	2875	2875	2875	0
463	20230605	131300	83428475	2875	2885	2885	2875	375
464	20230605	131200	82350000	2885	2885	2885	2885	0
465	20230605	131100	82350000	2885	2885	2885	2885	0
466	20230605	131000	82350000	2885	2885	2885	2885	0
467	20230605	130900	82350000	2885	2885	2885	2885	0
468	20230605	130800	82350000	2885	2885	2885	2885	0
469	20230605	130700	82350000	2885	2885	2885	2885	0
470	20230605	130600	82350000	2885	2885	2885	2885	1
471	20230605	130500	82347115	2895	2900	2900	2890	800
472	20230605	130400	80031480	2905	2905	2905	2905	0
473	20230605	130300	80031480	2905	2905	2905	2905	0
474	20230605	130200	80031480	2905	2905	2905	2905	0
475	20230605	130100	80031480	2905	2905	2905	2905	0
476	20230605	130000	80031480	2905	2900	2905	2900	3250
477	20230605	125900	70602635	2895	2895	2895	2895	617
478	20230605	125800	68816420	2895	2895	2895	2895	0
479	20230605	125700	68816420	2895	2895	2895	2895	0
480	20230605	125600	68816420	2895	2895	2895	2895	0
481	20230605	125500	68816420	2895	2895	2895	2895	0
482	20230605	125400	68816420	2895	2895	2895	2895	0
483	20230605	125300	68816420	2895	2895	2895	2895	0
484	20230605	125200	68816420	2895	2895	2895	2895	0
485	20230605	125100	68816420	2895	2890	2895	2890	2
486	20230605	125000	68810635	2890	2895	2895	2890	301
487	20230605	124900	67939495	2895	2895	2895	2895	0
488	20230605	124800	67939495	2895	2895	2895	2895	0
489	20230605	124700	67939495	2895	2895	2895	2895	0
490	20230605	124600	67939495	2895	2895	2895	2895	0
491	20230605	124500	67939495	2895	2895	2895	2895	0
492	20230605	124400	67939495	2895	2895	2895	2895	0
493	20230605	124300	67939495	2895	2895	2895	2895	2
494	20230605	124200	67933705	2890	2890	2890	2890	0
495	20230605	124100	67933705	2890	2890	2890	2890	0
496	20230605	124000	67933705	2890	2890	2890	2890	0
497	20230605	123900	67933705	2890	2890	2890	2890	0
498	20230605	123800	67933705	2890	2890	2890	2890	0
499	20230605	123700	67933705	2890	2890	2890	2890	0
500	20230605	123600	67933705	2890	2890	2890	2890	0
501	20230605	123500	67933705	2890	2890	2890	2890	0
502	20230605	123400	67933705	2890	2890	2890	2890	0
503	20230605	123300	67933705	2890	2890	2890	2890	0
504	20230605	123200	67933705	2890	2890	2890	2890	0
505	20230605	123100	67933705	2890	2890	2890	2890	92
506	20230605	123000	67667825	2890	2890	2890	2890	59
507	20230605	122900	67497315	2890	2890	2890	2890	0
508	20230605	122800	67497315	2890	2890	2890	2890	0
509	20230605	122700	67497315	2890	2890	2890	2890	0
510	20230605	122600	67497315	2890	2890	2890	2890	0
511	20230605	122500	67497315	2890	2890	2890	2890	518
512	20230605	122400	66000295	2890	2890	2890	2890	1
513	20230605	122300	65997405	2890	2890	2890	2890	0
514	20230605	122200	65997405	2890	2890	2890	2890	0
515	20230605	122100	65997405	2890	2890	2890	2890	0
516	20230605	122000	65997405	2890	2890	2890	2890	0
517	20230605	121900	65997405	2890	2890	2890	2890	0
518	20230605	121800	65997405	2890	2890	2890	2890	1
519	20230605	121700	65994515	2890	2890	2890	2890	0
520	20230605	121600	65994515	2890	2890	2890	2890	0
521	20230605	121500	65994515	2890	2890	2890	2890	0
522	20230605	121400	65994515	2890	2890	2890	2890	20
523	20230605	121300	65936715	2890	2890	2890	2890	0
524	20230605	121200	65936715	2890	2890	2890	2890	0
525	20230605	121100	65936715	2890	2890	2890	2890	0
526	20230605	121000	65936715	2890	2890	2890	2890	0
527	20230605	120900	65936715	2890	2890	2890	2890	1
528	20230605	120800	65933825	2890	2890	2890	2890	5
529	20230605	120700	65919375	2900	2900	2900	2900	0
530	20230605	120600	65919375	2900	2900	2900	2900	0
531	20230605	120500	65919375	2900	2900	2900	2900	0
532	20230605	120400	65919375	2900	2900	2900	2900	0
533	20230605	120300	65919375	2900	2900	2900	2900	1
534	20230605	120200	65916475	2900	2900	2900	2900	1020
535	20230605	120100	62958475	2900	2900	2900	2900	0
536	20230605	120000	62958475	2900	2900	2900	2900	0
537	20230605	115900	62958475	2900	2900	2900	2900	0
538	20230605	115800	62958475	2900	2900	2900	2900	0
539	20230605	115700	62958475	2900	2900	2900	2900	0
540	20230605	115600	62958475	2900	2900	2900	2900	0
541	20230605	115500	62958475	2900	2900	2900	2900	0
542	20230605	115400	62958475	2900	2900	2900	2900	2
543	20230605	115300	62952675	2895	2895	2895	2895	0
544	20230605	115200	62952675	2895	2895	2895	2895	0
545	20230605	115100	62952675	2895	2890	2895	2890	209
546	20230605	115000	62347645	2890	2890	2890	2890	757
547	20230605	114900	60159915	2890	2890	2890	2890	0
548	20230605	114800	60159915	2890	2890	2890	2890	0
549	20230605	114700	60159915	2890	2890	2890	2890	100
550	20230605	114600	59870915	2890	2890	2890	2890	0
551	20230605	114500	59870915	2890	2890	2890	2890	0
552	20230605	114400	59870915	2890	2880	2890	2880	1665
553	20230605	114300	55066040	2880	2880	2880	2880	5
554	20230605	114200	55051640	2880	2880	2880	2880	0
555	20230605	114100	55051640	2880	2880	2880	2880	0
556	20230605	114000	55051640	2880	2880	2880	2880	0
557	20230605	113900	55051640	2880	2880	2880	2880	0
558	20230605	113800	55051640	2880	2880	2880	2880	0
559	20230605	113700	55051640	2880	2880	2880	2880	0
560	20230605	113600	55051640	2880	2880	2880	2880	0
561	20230605	113500	55051640	2880	2880	2880	2880	0
562	20230605	113400	55051640	2880	2880	2880	2880	0
563	20230605	113300	55051640	2880	2880	2880	2880	0
564	20230605	113200	55051640	2880	2880	2880	2880	0
565	20230605	113100	55051640	2880	2880	2880	2880	101
566	20230605	113000	54760760	2880	2880	2880	2880	0
567	20230605	112900	54760760	2880	2880	2880	2880	0
568	20230605	112800	54760760	2880	2880	2880	2880	0
569	20230605	112700	54760760	2880	2880	2880	2880	0
570	20230605	112600	54760760	2880	2880	2880	2880	0
571	20230605	112500	54760760	2880	2880	2880	2880	0
572	20230605	112400	54760760	2880	2880	2880	2880	0
573	20230605	112300	54760760	2880	2880	2880	2880	0
574	20230605	112200	54760760	2880	2880	2880	2880	0
575	20230605	112100	54760760	2880	2880	2880	2880	0
576	20230605	112000	54760760	2880	2880	2880	2880	0
577	20230605	111900	54760760	2880	2880	2880	2880	0
578	20230605	111800	54760760	2880	2880	2880	2880	0
579	20230605	111700	54760760	2880	2880	2880	2880	0
580	20230605	111600	54760760	2880	2880	2880	2880	99
581	20230605	111500	54475640	2880	2880	2880	2880	0
582	20230605	111400	54475640	2880	2880	2880	2880	0
583	20230605	111300	54475640	2880	2880	2880	2880	0
584	20230605	111200	54475640	2880	2880	2880	2880	0
585	20230605	111100	54475640	2880	2880	2880	2880	25
586	20230605	111000	54403640	2880	2880	2880	2880	0
587	20230605	110900	54403640	2880	2880	2880	2880	186
588	20230605	110800	53867960	2880	2880	2880	2880	0
589	20230605	110700	53867960	2880	2880	2880	2880	340
590	20230605	110600	52888760	2875	2875	2875	2875	0
591	20230605	110500	52888760	2875	2875	2875	2875	130
592	20230605	110400	52515010	2875	2875	2875	2875	84
593	20230605	110300	52273510	2875	2875	2875	2875	0
594	20230605	110200	52273510	2875	2875	2875	2875	0
595	20230605	110100	52273510	2875	2875	2875	2875	0
596	20230605	110000	52273510	2875	2875	2875	2875	1
597	20230605	105900	52270635	2875	2875	2875	2875	0
598	20230605	105800	52270635	2875	2875	2875	2875	0
599	20230605	105700	52270635	2875	2875	2875	2875	0
600	20230605	105600	52270635	2875	2875	2875	2875	0
601	20230605	105500	52270635	2875	2875	2875	2875	0
602	20230605	105400	52270635	2875	2875	2875	2875	25
603	20230605	105300	52198760	2875	2870	2875	2870	415
604	20230605	105200	51006010	2860	2860	2860	2860	0
605	20230605	105100	51006010	2860	2860	2860	2860	0
606	20230605	105000	51006010	2860	2860	2860	2860	0
607	20230605	104900	51006010	2860	2860	2860	2860	0
608	20230605	104800	51006010	2860	2860	2860	2860	0
609	20230605	104700	51006010	2860	2860	2860	2860	0
610	20230605	104600	51006010	2860	2860	2860	2860	0
611	20230605	104500	51006010	2860	2860	2860	2860	0
612	20230605	104400	51006010	2860	2860	2860	2860	0
613	20230605	104300	51006010	2860	2860	2860	2860	0
614	20230605	104200	51006010	2860	2860	2860	2860	0
615	20230605	104100	51006010	2860	2860	2860	2860	0
616	20230605	104000	51006010	2860	2865	2865	2860	72
617	20230605	103900	50800070	2860	2860	2860	2860	0
618	20230605	103800	50800070	2860	2860	2860	2860	0
619	20230605	103700	50800070	2860	2860	2860	2860	0
620	20230605	103600	50800070	2860	2860	2860	2860	0
621	20230605	103500	50800070	2860	2860	2860	2860	705
622	20230605	103400	48783770	2860	2860	2860	2860	0
623	20230605	103300	48783770	2860	2860	2860	2860	0
624	20230605	103200	48783770	2860	2860	2860	2860	139
625	20230605	103100	48386230	2860	2860	2860	2860	361
626	20230605	103000	47353770	2870	2870	2870	2870	0
627	20230605	102900	47353770	2870	2870	2870	2870	0
628	20230605	102800	47353770	2870	2860	2870	2860	11
629	20230605	102700	47322210	2850	2850	2850	2850	0
630	20230605	102600	47322210	2850	2850	2850	2850	400
631	20230605	102500	46182210	2850	2850	2850	2850	1
632	20230605	102400	46179360	2860	2860	2860	2860	0
633	20230605	102300	46179360	2860	2860	2860	2860	1
634	20230605	102200	46176500	2870	2870	2870	2870	0
635	20230605	102100	46176500	2870	2855	2870	2855	16
636	20230605	102000	46130615	2855	2855	2855	2850	681
637	20230605	101900	44189660	2855	2855	2855	2855	0
638	20230605	101800	44189660	2855	2855	2855	2855	0
639	20230605	101700	44189660	2855	2865	2865	2855	522
640	20230605	101600	42699020	2870	2870	2870	2870	12
641	20230605	101500	42664580	2870	2860	2870	2860	3
642	20230605	101400	42655990	2860	2860	2860	2860	1
643	20230605	101300	42653130	2865	2865	2865	2865	1
644	20230605	101200	42650265	2865	2865	2865	2865	4
645	20230605	101100	42638805	2860	2860	2860	2855	202
646	20230605	101000	42062060	2860	2860	2860	2860	0
647	20230605	100900	42062060	2860	2860	2860	2860	0
648	20230605	100800	42062060	2860	2870	2870	2860	1434
649	20230605	100700	37948445	2875	2875	2875	2875	0
650	20230605	100600	37948445	2875	2875	2875	2875	0
651	20230605	100500	37948445	2875	2875	2875	2875	0
652	20230605	100400	37948445	2875	2875	2875	2875	0
653	20230605	100300	37948445	2875	2875	2875	2875	0
654	20230605	100200	37948445	2875	2875	2875	2875	0
655	20230605	100100	37948445	2875	2875	2875	2875	0
656	20230605	100000	37948445	2875	2875	2875	2875	0
657	20230605	095900	37948445	2875	2875	2875	2875	0
658	20230605	095800	37948445	2875	2875	2875	2875	0
659	20230605	095700	37948445	2875	2875	2875	2875	0
660	20230605	095600	37948445	2875	2875	2875	2875	559
661	20230605	095500	36341320	2875	2875	2875	2875	88
662	20230605	095400	36088320	2875	2875	2875	2875	0
663	20230605	095300	36088320	2875	2875	2875	2875	0
664	20230605	095200	36088320	2875	2875	2875	2875	0
665	20230605	095100	36088320	2875	2875	2875	2875	0
666	20230605	095000	36088320	2875	2875	2875	2875	0
667	20230605	094900	36088320	2875	2875	2875	2875	498
668	20230605	094800	34656570	2875	2875	2875	2875	0
669	20230605	094700	34656570	2875	2875	2875	2875	0
670	20230605	094600	34656570	2875	2875	2875	2875	0
671	20230605	094500	34656570	2875	2875	2875	2875	0
672	20230605	094400	34656570	2875	2875	2875	2875	3
673	20230605	094300	34647945	2875	2875	2875	2875	0
674	20230605	094200	34647945	2875	2875	2875	2875	0
675	20230605	094100	34647945	2875	2880	2880	2875	111
676	20230605	094000	34328720	2875	2875	2875	2875	0
677	20230605	093900	34328720	2875	2875	2875	2875	0
678	20230605	093800	34328720	2875	2875	2875	2875	0
679	20230605	093700	34328720	2875	2875	2875	2875	1211
680	20230605	093600	30847095	2875	2875	2875	2875	1
681	20230605	093500	30844220	2870	2870	2870	2870	80
682	20230605	093400	30614620	2875	2875	2875	2875	347
683	20230605	093300	29616995	2875	2875	2875	2875	1
684	20230605	093200	29614120	2870	2870	2870	2870	0
685	20230605	093100	29614120	2870	2870	2870	2870	1046
686	20230605	093000	26612100	2875	2870	2875	2870	222
687	20230605	092900	25974405	2860	2860	2860	2860	0
688	20230605	092800	25974405	2860	2860	2860	2860	0
689	20230605	092700	25974405	2860	2860	2860	2860	300
690	20230605	092600	25116405	2860	2860	2860	2860	70
691	20230605	092500	24916205	2855	2855	2855	2855	735
692	20230605	092400	22817780	2860	2865	2865	2860	492
693	20230605	092300	21410160	2865	2865	2865	2865	694
694	20230605	092200	19421850	2865	2865	2865	2865	2
695	20230605	092100	19416120	2865	2865	2865	2865	0
696	20230605	092000	19416120	2865	2865	2865	2865	356
697	20230605	091900	18396180	2860	2860	2860	2860	0
698	20230605	091800	18396180	2860	2860	2860	2860	0
699	20230605	091700	18396180	2860	2875	2875	2860	1111
700	20230605	091600	15209410	2875	2875	2875	2875	0
701	20230605	091500	15209410	2875	2875	2880	2875	356
702	20230605	091400	14184175	2880	2880	2880	2880	0
703	20230605	091300	14184175	2880	2880	2880	2880	0
704	20230605	091200	14184175	2880	2875	2880	2875	100
705	20230605	091100	13896595	2880	2880	2880	2880	0
706	20230605	091000	13896595	2880	2880	2880	2880	0
707	20230605	090900	13896595	2880	2880	2880	2880	0
708	20230605	090800	13896595	2880	2880	2880	2880	0
709	20230605	090700	13896595	2880	2880	2880	2880	635
710	20230605	090600	12067795	2855	2855	2855	2855	0
711	20230605	090500	12067795	2855	2855	2855	2855	1317
712	20230605	090400	8307760	2855	2855	2855	2855	30
713	20230605	090300	8222110	2855	2860	2860	2855	30
714	20230605	090200	8136445	2865	2865	2865	2865	1
715	20230605	090100	8133580	2870	2870	2870	2870	70
716	20230605	090000	7932680	2870	2870	2870	2870	2764