KissMeData/140520/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194100	58792520	2905	2905	2905	2905	1102
3	20230607	194000	58792520	2905	2905	2905	2905	0
4	20230607	193900	58792520	2905	2905	2905	2905	0
5	20230607	193800	58792520	2905	2905	2905	2905	0
6	20230607	193700	58792520	2905	2905	2905	2905	0
7	20230607	193600	58792520	2905	2905	2905	2905	0
8	20230607	193500	58792520	2905	2905	2905	2905	0
9	20230607	193400	58792520	2905	2905	2905	2905	0
10	20230607	193300	58792520	2905	2905	2905	2905	0
11	20230607	193200	58792520	2905	2905	2905	2905	0
12	20230607	193100	58792520	2905	2905	2905	2905	0
13	20230607	193000	58792520	2905	2905	2905	2905	0
14	20230607	192900	58792520	2905	2905	2905	2905	0
15	20230607	192800	58792520	2905	2905	2905	2905	0
16	20230607	192700	58792520	2905	2905	2905	2905	0
17	20230607	192600	58792520	2905	2905	2905	2905	0
18	20230607	192500	58792520	2905	2905	2905	2905	0
19	20230607	192400	58792520	2905	2905	2905	2905	0
20	20230607	192300	58792520	2905	2905	2905	2905	0
21	20230607	192200	58792520	2905	2905	2905	2905	0
22	20230607	192100	58792520	2905	2905	2905	2905	0
23	20230607	192000	58792520	2905	2905	2905	2905	0
24	20230607	191900	58792520	2905	2905	2905	2905	0
25	20230607	191800	58792520	2905	2905	2905	2905	0
26	20230607	191700	58792520	2905	2905	2905	2905	0
27	20230607	191600	58792520	2905	2905	2905	2905	0
28	20230607	191500	58792520	2905	2905	2905	2905	0
29	20230607	191400	58792520	2905	2905	2905	2905	0
30	20230607	191300	58792520	2905	2905	2905	2905	0
31	20230607	191200	58792520	2905	2905	2905	2905	0
32	20230607	191100	58792520	2905	2905	2905	2905	1102
33	20230607	191000	58792520	2905	2905	2905	2905	0
34	20230607	190900	58792520	2905	2905	2905	2905	0
35	20230607	190800	58792520	2905	2905	2905	2905	0
36	20230607	190700	58792520	2905	2905	2905	2905	0
37	20230607	190600	58792520	2905	2905	2905	2905	0
38	20230607	190500	58792520	2905	2905	2905	2905	0
39	20230607	190400	58792520	2905	2905	2905	2905	0
40	20230607	190300	58792520	2905	2905	2905	2905	0
41	20230607	190200	58792520	2905	2905	2905	2905	0
42	20230607	190100	58792520	2905	2905	2905	2905	0
43	20230607	190000	58792520	2905	2905	2905	2905	0
44	20230607	185900	58792520	2905	2905	2905	2905	0
45	20230607	185800	58792520	2905	2905	2905	2905	0
46	20230607	185700	58792520	2905	2905	2905	2905	0
47	20230607	185600	58792520	2905	2905	2905	2905	0
48	20230607	185500	58792520	2905	2905	2905	2905	0
49	20230607	185400	58792520	2905	2905	2905	2905	0
50	20230607	185300	58792520	2905	2905	2905	2905	0
51	20230607	185200	58792520	2905	2905	2905	2905	0
52	20230607	185100	58792520	2905	2905	2905	2905	0
53	20230607	185000	58792520	2905	2905	2905	2905	0
54	20230607	184900	58792520	2905	2905	2905	2905	0
55	20230607	184800	58792520	2905	2905	2905	2905	0
56	20230607	184700	58792520	2905	2905	2905	2905	0
57	20230607	184600	58792520	2905	2905	2905	2905	0
58	20230607	184500	58792520	2905	2905	2905	2905	0
59	20230607	184400	58792520	2905	2905	2905	2905	0
60	20230607	184300	58792520	2905	2905	2905	2905	0
61	20230607	184200	58792520	2905	2905	2905	2905	0
62	20230607	184100	58792520	2905	2905	2905	2905	1102
63	20230607	184000	58792520	2905	2905	2905	2905	0
64	20230607	183900	58792520	2905	2905	2905	2905	0
65	20230607	183800	58792520	2905	2905	2905	2905	0
66	20230607	183700	58792520	2905	2905	2905	2905	0
67	20230607	183600	58792520	2905	2905	2905	2905	0
68	20230607	183500	58792520	2905	2905	2905	2905	0
69	20230607	183400	58792520	2905	2905	2905	2905	0
70	20230607	183300	58792520	2905	2905	2905	2905	0
71	20230607	183200	58792520	2905	2905	2905	2905	0
72	20230607	183100	58792520	2905	2905	2905	2905	0
73	20230607	183000	58792520	2905	2905	2905	2905	0
74	20230607	182900	58792520	2905	2905	2905	2905	0
75	20230607	182800	58792520	2905	2905	2905	2905	0
76	20230607	182700	58792520	2905	2905	2905	2905	0
77	20230607	182600	58792520	2905	2905	2905	2905	0
78	20230607	182500	58792520	2905	2905	2905	2905	0
79	20230607	182400	58792520	2905	2905	2905	2905	0
80	20230607	182300	58792520	2905	2905	2905	2905	0
81	20230607	182200	58792520	2905	2905	2905	2905	0
82	20230607	182100	58792520	2905	2905	2905	2905	0
83	20230607	182000	58792520	2905	2905	2905	2905	0
84	20230607	181900	58792520	2905	2905	2905	2905	0
85	20230607	181800	58792520	2905	2905	2905	2905	0
86	20230607	181700	58792520	2905	2905	2905	2905	0
87	20230607	181600	58792520	2905	2905	2905	2905	0
88	20230607	181500	58792520	2905	2905	2905	2905	0
89	20230607	181400	58792520	2905	2905	2905	2905	0
90	20230607	181300	58792520	2905	2905	2905	2905	0
91	20230607	181200	58792520	2905	2905	2905	2905	0
92	20230607	181100	58792520	2905	2905	2905	2905	1102
93	20230607	181000	58792520	2905	2905	2905	2905	0
94	20230607	180900	58792520	2905	2905	2905	2905	0
95	20230607	180800	58792520	2905	2905	2905	2905	0
96	20230607	180700	58792520	2905	2905	2905	2905	0
97	20230607	180600	58792520	2905	2905	2905	2905	0
98	20230607	180500	58792520	2905	2905	2905	2905	0
99	20230607	180400	58792520	2905	2905	2905	2905	0
100	20230607	180300	58792520	2905	2905	2905	2905	0
101	20230607	180200	58792520	2905	2905	2905	2905	0
102	20230607	180100	58792520	2905	2905	2905	2905	0
103	20230607	180000	58792520	2905	2905	2905	2905	0
104	20230607	175900	58792520	2905	2905	2905	2905	0
105	20230607	175800	58792520	2905	2905	2905	2905	0
106	20230607	175700	58792520	2905	2905	2905	2905	0
107	20230607	175600	58792520	2905	2905	2905	2905	0
108	20230607	175500	58792520	2905	2905	2905	2905	0
109	20230607	175400	58792520	2905	2905	2905	2905	0
110	20230607	175300	58792520	2905	2905	2905	2905	0
111	20230607	175200	58792520	2905	2905	2905	2905	0
112	20230607	175100	58792520	2905	2905	2905	2905	0
113	20230607	175000	58792520	2905	2905	2905	2905	0
114	20230607	174900	58792520	2905	2905	2905	2905	0
115	20230607	174800	58792520	2905	2905	2905	2905	0
116	20230607	174700	58792520	2905	2905	2905	2905	0
117	20230607	174600	58792520	2905	2905	2905	2905	0
118	20230607	174500	58792520	2905	2905	2905	2905	0
119	20230607	174400	58792520	2905	2905	2905	2905	0
120	20230607	174300	58792520	2905	2905	2905	2905	0
121	20230607	174200	58792520	2905	2905	2905	2905	0
122	20230607	174100	58792520	2905	2905	2905	2905	1102
123	20230607	174000	58792520	2905	2905	2905	2905	0
124	20230607	173900	58792520	2905	2905	2905	2905	0
125	20230607	173800	58792520	2905	2905	2905	2905	0
126	20230607	173700	58792520	2905	2905	2905	2905	0
127	20230607	173600	58792520	2905	2905	2905	2905	0
128	20230607	173500	58792520	2905	2905	2905	2905	0
129	20230607	173400	58792520	2905	2905	2905	2905	0
130	20230607	173300	58792520	2905	2905	2905	2905	0
131	20230607	173200	58792520	2905	2905	2905	2905	0
132	20230607	173100	58792520	2905	2905	2905	2905	0
133	20230607	173000	58792520	2905	2905	2905	2905	0
134	20230607	172900	58792520	2905	2905	2905	2905	0
135	20230607	172800	58792520	2905	2905	2905	2905	0
136	20230607	172700	58792520	2905	2905	2905	2905	0
137	20230607	172600	58792520	2905	2905	2905	2905	0
138	20230607	172500	58792520	2905	2905	2905	2905	0
139	20230607	172400	58792520	2905	2905	2905	2905	0
140	20230607	172300	58792520	2905	2905	2905	2905	0
141	20230607	172200	58792520	2905	2905	2905	2905	0
142	20230607	172100	58792520	2905	2905	2905	2905	0
143	20230607	172000	58792520	2905	2905	2905	2905	0
144	20230607	171900	58792520	2905	2905	2905	2905	0
145	20230607	171800	58792520	2905	2905	2905	2905	0
146	20230607	171700	58792520	2905	2905	2905	2905	0
147	20230607	171600	58792520	2905	2905	2905	2905	0
148	20230607	171500	58792520	2905	2905	2905	2905	0
149	20230607	171400	58792520	2905	2905	2905	2905	0
150	20230607	171300	58792520	2905	2905	2905	2905	0
151	20230607	171200	58792520	2905	2905	2905	2905	0
152	20230607	171100	58792520	2905	2905	2905	2905	1102
153	20230607	171000	58792520	2905	2905	2905	2905	0
154	20230607	170900	58792520	2905	2905	2905	2905	0
155	20230607	170800	58792520	2905	2905	2905	2905	0
156	20230607	170700	58792520	2905	2905	2905	2905	0
157	20230607	170600	58792520	2905	2905	2905	2905	0
158	20230607	170500	58792520	2905	2905	2905	2905	0
159	20230607	170400	58792520	2905	2905	2905	2905	0
160	20230607	170300	58792520	2905	2905	2905	2905	0
161	20230607	170200	58792520	2905	2905	2905	2905	0
162	20230607	170100	58792520	2905	2905	2905	2905	0
163	20230607	170000	58792520	2905	2905	2905	2905	0
164	20230607	165900	58792520	2905	2905	2905	2905	0
165	20230607	165800	58792520	2905	2905	2905	2905	0
166	20230607	165700	58792520	2905	2905	2905	2905	0
167	20230607	165600	58792520	2905	2905	2905	2905	0
168	20230607	165500	58792520	2905	2905	2905	2905	0
169	20230607	165400	58792520	2905	2905	2905	2905	0
170	20230607	165300	58792520	2905	2905	2905	2905	0
171	20230607	165200	58792520	2905	2905	2905	2905	0
172	20230607	165100	58792520	2905	2905	2905	2905	0
173	20230607	165000	58792520	2905	2905	2905	2905	0
174	20230607	164900	58792520	2905	2905	2905	2905	0
175	20230607	164800	58792520	2905	2905	2905	2905	0
176	20230607	164700	58792520	2905	2905	2905	2905	0
177	20230607	164600	58792520	2905	2905	2905	2905	0
178	20230607	164500	58792520	2905	2905	2905	2905	0
179	20230607	164400	58792520	2905	2905	2905	2905	0
180	20230607	164300	58792520	2905	2905	2905	2905	0
181	20230607	164200	58792520	2905	2905	2905	2905	0
182	20230607	164100	58792520	2905	2905	2905	2905	1102
183	20230607	164000	58792520	2905	2905	2905	2905	0
184	20230607	163900	58792520	2905	2905	2905	2905	0
185	20230607	163800	58792520	2905	2905	2905	2905	0
186	20230607	163700	58792520	2905	2905	2905	2905	0
187	20230607	163600	58792520	2905	2905	2905	2905	0
188	20230607	163500	58792520	2905	2905	2905	2905	0
189	20230607	163400	58792520	2905	2905	2905	2905	0
190	20230607	163300	58792520	2905	2905	2905	2905	0
191	20230607	163200	58792520	2905	2905	2905	2905	0
192	20230607	163100	58792520	2905	2905	2905	2905	0
193	20230607	163000	58792520	2905	2905	2905	2905	0
194	20230607	162900	58792520	2905	2905	2905	2905	0
195	20230607	162800	58792520	2905	2905	2905	2905	0
196	20230607	162700	58792520	2905	2905	2905	2905	0
197	20230607	162600	58792520	2905	2905	2905	2905	0
198	20230607	162500	58792520	2905	2905	2905	2905	0
199	20230607	162400	58792520	2905	2905	2905	2905	0
200	20230607	162300	58792520	2905	2905	2905	2905	0
201	20230607	162200	58792520	2905	2905	2905	2905	0
202	20230607	162100	58792520	2905	2905	2905	2905	0
203	20230607	162000	58792520	2905	2905	2905	2905	0
204	20230607	161900	58792520	2905	2905	2905	2905	0
205	20230607	161800	58792520	2905	2905	2905	2905	0
206	20230607	161700	58792520	2905	2905	2905	2905	0
207	20230607	161600	58792520	2905	2905	2905	2905	0
208	20230607	161500	58792520	2905	2905	2905	2905	0
209	20230607	161400	58792520	2905	2905	2905	2905	0
210	20230607	161300	58792520	2905	2905	2905	2905	0
211	20230607	161200	58792520	2905	2905	2905	2905	0
212	20230607	161100	58792520	2905	2905	2905	2905	1102
213	20230607	161000	58792520	2905	2905	2905	2905	0
214	20230607	160900	58792520	2905	2905	2905	2905	0
215	20230607	160800	58792520	2905	2905	2905	2905	0
216	20230607	160700	58792520	2905	2905	2905	2905	0
217	20230607	160600	58792520	2905	2905	2905	2905	0
218	20230607	160500	58792520	2905	2905	2905	2905	0
219	20230607	160400	58792520	2905	2905	2905	2905	0
220	20230607	160300	58792520	2905	2905	2905	2905	0
221	20230607	160200	58792520	2905	2905	2905	2905	0
222	20230607	160100	58792520	2905	2905	2905	2905	0
223	20230607	160000	58792520	2905	2905	2905	2905	0
224	20230607	155900	58792520	2905	2905	2905	2905	0
225	20230607	155800	58792520	2905	2905	2905	2905	0
226	20230607	155700	58792520	2905	2905	2905	2905	0
227	20230607	155600	58792520	2905	2905	2905	2905	0
228	20230607	155500	58792520	2905	2905	2905	2905	0
229	20230607	155400	58792520	2905	2905	2905	2905	0
230	20230607	155300	58792520	2905	2905	2905	2905	0
231	20230607	155200	58792520	2905	2905	2905	2905	0
232	20230607	155100	58792520	2905	2905	2905	2905	0
233	20230607	155000	58792520	2905	2905	2905	2905	0
234	20230607	154900	58792520	2905	2905	2905	2905	0
235	20230607	154800	58792520	2905	2905	2905	2905	0
236	20230607	154700	58792520	2905	2905	2905	2905	0
237	20230607	154600	58792520	2905	2905	2905	2905	0
238	20230607	154500	58792520	2905	2905	2905	2905	0
239	20230607	154400	58792520	2905	2905	2905	2905	0
240	20230607	154300	58792520	2905	2905	2905	2905	0
241	20230607	154200	58792520	2905	2905	2905	2905	0
242	20230607	154100	58792520	2905	2905	2905	2905	1102
243	20230607	154000	58792520	2905	2905	2905	2905	0
244	20230607	153900	58792520	2905	2905	2905	2905	0
245	20230607	153800	58792520	2905	2905	2905	2905	0
246	20230607	153700	58792520	2905	2905	2905	2905	0
247	20230607	153600	58792520	2905	2905	2905	2905	0
248	20230607	153500	58792520	2905	2905	2905	2905	0
249	20230607	153400	58792520	2905	2905	2905	2905	0
250	20230607	153300	58792520	2905	2905	2905	2905	0
251	20230607	153200	58792520	2905	2905	2905	2905	0
252	20230607	153100	58792520	2905	2905	2905	2905	0
253	20230607	153000	58792520	2905	2905	2905	2905	1102
254	20230607	152900	55591210	2890	2890	2890	2890	0
255	20230607	152800	55591210	2890	2890	2890	2890	0
256	20230607	152700	55591210	2890	2890	2890	2890	0
257	20230607	152600	55591210	2890	2890	2890	2890	0
258	20230607	152500	55591210	2890	2890	2890	2890	0
259	20230607	152400	55591210	2890	2890	2890	2890	0
260	20230607	152300	55591210	2890	2890	2890	2890	0
261	20230607	152200	55591210	2890	2890	2890	2890	0
262	20230607	152100	55591210	2890	2890	2890	2890	0
263	20230607	152000	55591210	2890	2890	2890	2890	0
264	20230607	151900	55591210	2890	2890	2890	2890	27
265	20230607	151800	55513180	2890	2890	2890	2890	0
266	20230607	151700	55513180	2890	2895	2895	2890	100
267	20230607	151600	55224125	2895	2895	2895	2895	5
268	20230607	151500	55209650	2895	2895	2895	2895	0
269	20230607	151400	55209650	2895	2895	2895	2895	32
270	20230607	151300	55117010	2900	2900	2900	2900	13
271	20230607	151200	55079310	2895	2895	2895	2895	0
272	20230607	151100	55079310	2895	2895	2895	2895	0
273	20230607	151000	55079310	2895	2895	2895	2895	24
274	20230607	150900	55009830	2895	2895	2895	2895	0
275	20230607	150800	55009830	2895	2895	2895	2895	276
276	20230607	150700	54210810	2895	2895	2895	2895	0
277	20230607	150600	54210810	2895	2895	2895	2895	0
278	20230607	150500	54210810	2895	2895	2895	2895	0
279	20230607	150400	54210810	2895	2895	2895	2895	0
280	20230607	150300	54210810	2895	2895	2895	2895	0
281	20230607	150200	54210810	2895	2895	2895	2895	0
282	20230607	150100	54210810	2895	2895	2895	2895	798
283	20230607	150000	51900600	2895	2895	2895	2895	0
284	20230607	145900	51900600	2895	2895	2895	2895	0
285	20230607	145800	51900600	2895	2895	2895	2895	0
286	20230607	145700	51900600	2895	2895	2895	2895	0
287	20230607	145600	51900600	2895	2895	2895	2895	0
288	20230607	145500	51900600	2895	2895	2895	2895	0
289	20230607	145400	51900600	2895	2895	2895	2895	0
290	20230607	145300	51900600	2895	2895	2895	2895	1
291	20230607	145200	51897705	2890	2890	2890	2890	0
292	20230607	145100	51897705	2890	2890	2890	2890	0
293	20230607	145000	51897705	2890	2890	2890	2890	150
294	20230607	144900	51464205	2890	2890	2890	2890	0
295	20230607	144800	51464205	2890	2890	2890	2890	61
296	20230607	144700	51287915	2895	2895	2895	2895	0
297	20230607	144600	51287915	2895	2895	2895	2895	0
298	20230607	144500	51287915	2895	2895	2895	2895	0
299	20230607	144400	51287915	2895	2895	2895	2895	0
300	20230607	144300	51287915	2895	2895	2895	2895	0
301	20230607	144200	51287915	2895	2895	2895	2895	0
302	20230607	144100	51287915	2895	2895	2895	2895	0
303	20230607	144000	51287915	2895	2895	2895	2895	0
304	20230607	143900	51287915	2895	2895	2895	2895	0
305	20230607	143800	51287915	2895	2895	2895	2895	100
306	20230607	143700	50998415	2895	2895	2895	2895	0
307	20230607	143600	50998415	2895	2895	2895	2895	0
308	20230607	143500	50998415	2895	2895	2895	2895	0
309	20230607	143400	50998415	2895	2895	2895	2895	0
310	20230607	143300	50998415	2895	2895	2895	2895	0
311	20230607	143200	50998415	2895	2895	2895	2895	0
312	20230607	143100	50998415	2895	2895	2895	2895	0
313	20230607	143000	50998415	2895	2895	2895	2895	0
314	20230607	142900	50998415	2895	2895	2895	2895	0
315	20230607	142800	50998415	2895	2895	2895	2895	28
316	20230607	142700	50917355	2890	2890	2890	2890	0
317	20230607	142600	50917355	2890	2890	2890	2890	175
318	20230607	142500	50411605	2895	2895	2895	2895	0
319	20230607	142400	50411605	2895	2895	2895	2895	10
320	20230607	142300	50382655	2890	2890	2890	2890	0
321	20230607	142200	50382655	2890	2890	2890	2890	0
322	20230607	142100	50382655	2890	2890	2890	2890	0
323	20230607	142000	50382655	2890	2890	2890	2890	0
324	20230607	141900	50382655	2890	2890	2890	2890	0
325	20230607	141800	50382655	2890	2890	2890	2890	0
326	20230607	141700	50382655	2890	2890	2890	2890	160
327	20230607	141600	49920255	2890	2890	2890	2890	0
328	20230607	141500	49920255	2890	2890	2890	2890	0
329	20230607	141400	49920255	2890	2890	2890	2890	0
330	20230607	141300	49920255	2890	2890	2890	2890	0
331	20230607	141200	49920255	2890	2890	2890	2890	0
332	20230607	141100	49920255	2890	2890	2890	2890	0
333	20230607	141000	49920255	2890	2890	2890	2890	0
334	20230607	140900	49920255	2890	2890	2890	2890	0
335	20230607	140800	49920255	2890	2890	2890	2890	0
336	20230607	140700	49920255	2890	2890	2890	2890	1
337	20230607	140600	49917365	2885	2885	2885	2885	652
338	20230607	140500	48036345	2890	2890	2890	2890	1248
339	20230607	140400	44429625	2895	2895	2895	2895	0
340	20230607	140300	44429625	2895	2895	2895	2895	0
341	20230607	140200	44429625	2895	2895	2895	2895	0
342	20230607	140100	44429625	2895	2895	2895	2895	0
343	20230607	140000	44429625	2895	2895	2895	2895	3
344	20230607	135900	44420940	2895	2895	2895	2895	14
345	20230607	135800	44380410	2895	2895	2895	2895	28
346	20230607	135700	44299350	2895	2895	2895	2895	0
347	20230607	135600	44299350	2895	2895	2895	2895	17
348	20230607	135500	44250135	2895	2895	2895	2895	0
349	20230607	135400	44250135	2895	2895	2895	2895	0
350	20230607	135300	44250135	2895	2895	2895	2895	33
351	20230607	135200	44154600	2895	2895	2895	2895	0
352	20230607	135100	44154600	2895	2895	2895	2895	2
353	20230607	135000	44148810	2895	2895	2895	2895	0
354	20230607	134900	44148810	2895	2895	2895	2895	0
355	20230607	134800	44148810	2895	2895	2895	2895	0
356	20230607	134700	44148810	2895	2895	2895	2895	0
357	20230607	134600	44148810	2895	2895	2895	2895	0
358	20230607	134500	44148810	2895	2895	2895	2895	0
359	20230607	134400	44148810	2895	2895	2895	2895	0
360	20230607	134300	44148810	2895	2895	2895	2895	0
361	20230607	134200	44148810	2895	2895	2895	2895	0
362	20230607	134100	44148810	2895	2895	2895	2895	0
363	20230607	134000	44148810	2895	2895	2895	2895	0
364	20230607	133900	44148810	2895	2895	2895	2895	7
365	20230607	133800	44128545	2895	2895	2895	2895	0
366	20230607	133700	44128545	2895	2895	2895	2895	0
367	20230607	133600	44128545	2895	2895	2895	2895	0
368	20230607	133500	44128545	2895	2895	2895	2895	10
369	20230607	133400	44099595	2895	2895	2895	2895	0
370	20230607	133300	44099595	2895	2895	2895	2895	0
371	20230607	133200	44099595	2895	2895	2895	2895	0
372	20230607	133100	44099595	2895	2895	2895	2895	25
373	20230607	133000	44027220	2895	2895	2895	2895	0
374	20230607	132900	44027220	2895	2895	2895	2895	28
375	20230607	132800	43946160	2895	2895	2895	2895	0
376	20230607	132700	43946160	2895	2895	2895	2895	0
377	20230607	132600	43946160	2895	2895	2895	2895	0
378	20230607	132500	43946160	2895	2895	2895	2895	0
379	20230607	132400	43946160	2895	2895	2895	2895	77
380	20230607	132300	43723245	2890	2890	2890	2890	0
381	20230607	132200	43723245	2890	2890	2890	2890	0
382	20230607	132100	43723245	2890	2890	2890	2890	0
383	20230607	132000	43723245	2890	2890	2890	2890	0
384	20230607	131900	43723245	2890	2890	2890	2890	0
385	20230607	131800	43723245	2890	2890	2890	2890	0
386	20230607	131700	43723245	2890	2890	2890	2890	883
387	20230607	131600	41171375	2895	2895	2895	2895	0
388	20230607	131500	41171375	2895	2895	2895	2895	0
389	20230607	131400	41171375	2895	2895	2895	2895	0
390	20230607	131300	41171375	2895	2895	2895	2895	0
391	20230607	131200	41171375	2895	2895	2895	2895	0
392	20230607	131100	41171375	2895	2895	2895	2895	0
393	20230607	131000	41171375	2895	2895	2895	2895	0
394	20230607	130900	41171375	2895	2895	2895	2895	0
395	20230607	130800	41171375	2895	2895	2895	2895	0
396	20230607	130700	41171375	2895	2895	2895	2895	0
397	20230607	130600	41171375	2895	2895	2895	2895	0
398	20230607	130500	41171375	2895	2895	2895	2895	0
399	20230607	130400	41171375	2895	2895	2895	2895	0
400	20230607	130300	41171375	2895	2895	2895	2895	1
401	20230607	130200	41168480	2885	2885	2885	2885	0
402	20230607	130100	41168480	2885	2885	2885	2885	0
403	20230607	130000	41168480	2885	2885	2885	2885	0
404	20230607	125900	41168480	2885	2885	2885	2885	0
405	20230607	125800	41168480	2885	2885	2885	2885	0
406	20230607	125700	41168480	2885	2885	2885	2885	0
407	20230607	125600	41168480	2885	2885	2885	2885	0
408	20230607	125500	41168480	2885	2885	2885	2885	0
409	20230607	125400	41168480	2885	2885	2885	2885	1
410	20230607	125300	41165595	2885	2885	2885	2885	0
411	20230607	125200	41165595	2885	2885	2885	2885	0
412	20230607	125100	41165595	2885	2885	2885	2885	0
413	20230607	125000	41165595	2885	2885	2885	2885	0
414	20230607	124900	41165595	2885	2885	2885	2885	1
415	20230607	124800	41162710	2900	2900	2900	2900	0
416	20230607	124700	41162710	2900	2900	2900	2900	10
417	20230607	124600	41133710	2900	2900	2900	2900	0
418	20230607	124500	41133710	2900	2900	2900	2900	70
419	20230607	124400	40930710	2900	2900	2900	2900	0
420	20230607	124300	40930710	2900	2900	2900	2900	0
421	20230607	124200	40930710	2900	2900	2900	2900	0
422	20230607	124100	40930710	2900	2900	2900	2900	4
423	20230607	124000	40919110	2900	2900	2900	2900	0
424	20230607	123900	40919110	2900	2900	2900	2900	0
425	20230607	123800	40919110	2900	2900	2900	2900	0
426	20230607	123700	40919110	2900	2900	2900	2900	0
427	20230607	123600	40919110	2900	2900	2900	2900	0
428	20230607	123500	40919110	2900	2900	2900	2900	0
429	20230607	123400	40919110	2900	2900	2900	2900	0
430	20230607	123300	40919110	2900	2900	2900	2900	0
431	20230607	123200	40919110	2900	2900	2900	2900	0
432	20230607	123100	40919110	2900	2900	2900	2900	0
433	20230607	123000	40919110	2900	2900	2900	2900	0
434	20230607	122900	40919110	2900	2900	2900	2900	0
435	20230607	122800	40919110	2900	2900	2900	2900	0
436	20230607	122700	40919110	2900	2900	2900	2900	0
437	20230607	122600	40919110	2900	2900	2900	2900	0
438	20230607	122500	40919110	2900	2900	2900	2900	24
439	20230607	122400	40849510	2880	2880	2880	2880	0
440	20230607	122300	40849510	2880	2880	2880	2880	0
441	20230607	122200	40849510	2880	2880	2880	2880	11
442	20230607	122100	40817830	2880	2880	2880	2880	0
443	20230607	122000	40817830	2880	2880	2880	2880	0
444	20230607	121900	40817830	2880	2880	2880	2880	0
445	20230607	121800	40817830	2880	2880	2880	2880	0
446	20230607	121700	40817830	2880	2880	2880	2880	0
447	20230607	121600	40817830	2880	2890	2890	2880	9
448	20230607	121500	40791865	2895	2900	2900	2895	269
449	20230607	121400	40011770	2900	2900	2900	2900	0
450	20230607	121300	40011770	2900	2900	2900	2900	0
451	20230607	121200	40011770	2900	2900	2900	2900	0
452	20230607	121100	40011770	2900	2900	2900	2900	0
453	20230607	121000	40011770	2900	2900	2900	2900	0
454	20230607	120900	40011770	2900	2900	2900	2900	0
455	20230607	120800	40011770	2900	2900	2900	2900	0
456	20230607	120700	40011770	2900	2900	2900	2900	0
457	20230607	120600	40011770	2900	2900	2900	2900	0
458	20230607	120500	40011770	2900	2900	2900	2900	0
459	20230607	120400	40011770	2900	2900	2900	2900	0
460	20230607	120300	40011770	2900	2900	2900	2900	0
461	20230607	120200	40011770	2900	2900	2900	2900	0
462	20230607	120100	40011770	2900	2900	2900	2900	1
463	20230607	120000	40008870	2900	2900	2900	2900	5
464	20230607	115900	39994370	2900	2900	2900	2900	0
465	20230607	115800	39994370	2900	2900	2900	2900	0
466	20230607	115700	39994370	2900	2900	2900	2900	0
467	20230607	115600	39994370	2900	2900	2900	2900	0
468	20230607	115500	39994370	2900	2900	2900	2900	0
469	20230607	115400	39994370	2900	2900	2900	2900	2
470	20230607	115300	39988570	2900	2900	2900	2900	0
471	20230607	115200	39988570	2900	2900	2900	2900	900
472	20230607	115100	37378570	2900	2900	2900	2900	0
473	20230607	115000	37378570	2900	2900	2900	2900	0
474	20230607	114900	37378570	2900	2900	2900	2900	0
475	20230607	114800	37378570	2900	2900	2900	2900	0
476	20230607	114700	37378570	2900	2900	2900	2900	0
477	20230607	114600	37378570	2900	2900	2900	2900	0
478	20230607	114500	37378570	2900	2900	2900	2900	0
479	20230607	114400	37378570	2900	2900	2900	2900	0
480	20230607	114300	37378570	2900	2900	2900	2900	0
481	20230607	114200	37378570	2900	2900	2900	2900	0
482	20230607	114100	37378570	2900	2900	2900	2900	0
483	20230607	114000	37378570	2900	2900	2900	2900	0
484	20230607	113900	37378570	2900	2900	2900	2900	0
485	20230607	113800	37378570	2900	2900	2900	2900	0
486	20230607	113700	37378570	2900	2900	2900	2900	1
487	20230607	113600	37375670	2900	2900	2900	2900	0
488	20230607	113500	37375670	2900	2900	2900	2900	0
489	20230607	113400	37375670	2900	2900	2900	2900	1793
490	20230607	113300	32175970	2900	2900	2900	2900	0
491	20230607	113200	32175970	2900	2900	2900	2900	0
492	20230607	113100	32175970	2900	2900	2900	2900	0
493	20230607	113000	32175970	2900	2900	2900	2900	0
494	20230607	112900	32175970	2900	2900	2900	2900	0
495	20230607	112800	32175970	2900	2900	2900	2900	0
496	20230607	112700	32175970	2900	2900	2900	2900	0
497	20230607	112600	32175970	2900	2900	2900	2900	0
498	20230607	112500	32175970	2900	2900	2900	2900	0
499	20230607	112400	32175970	2900	2900	2900	2900	0
500	20230607	112300	32175970	2900	2900	2900	2900	0
501	20230607	112200	32175970	2900	2900	2900	2900	0
502	20230607	112100	32175970	2900	2900	2900	2900	0
503	20230607	112000	32175970	2900	2900	2900	2900	0
504	20230607	111900	32175970	2900	2900	2900	2900	0
505	20230607	111800	32175970	2900	2900	2900	2900	0
506	20230607	111700	32175970	2900	2900	2900	2900	0
507	20230607	111600	32175970	2900	2900	2900	2900	0
508	20230607	111500	32175970	2900	2900	2900	2900	0
509	20230607	111400	32175970	2900	2900	2900	2900	1
510	20230607	111300	32173070	2875	2890	2900	2875	349
511	20230607	111200	31168830	2890	2890	2890	2890	0
512	20230607	111100	31168830	2890	2890	2890	2890	1
513	20230607	111000	31165940	2885	2885	2885	2885	0
514	20230607	110900	31165940	2885	2885	2885	2885	149
515	20230607	110800	30736075	2875	2875	2875	2875	0
516	20230607	110700	30736075	2875	2875	2875	2875	0
517	20230607	110600	30736075	2875	2875	2875	2875	0
518	20230607	110500	30736075	2875	2875	2875	2875	0
519	20230607	110400	30736075	2875	2875	2875	2875	0
520	20230607	110300	30736075	2875	2875	2875	2875	0
521	20230607	110200	30736075	2875	2875	2875	2875	0
522	20230607	110100	30736075	2875	2875	2875	2875	0
523	20230607	110000	30736075	2875	2875	2875	2875	0
524	20230607	105900	30736075	2875	2875	2875	2875	0
525	20230607	105800	30736075	2875	2875	2875	2875	0
526	20230607	105700	30736075	2875	2880	2880	2875	539
527	20230607	105600	29185415	2880	2880	2880	2880	0
528	20230607	105500	29185415	2880	2885	2885	2880	60
529	20230607	105400	29012465	2885	2885	2885	2885	0
530	20230607	105300	29012465	2885	2885	2885	2885	0
531	20230607	105200	29012465	2885	2885	2885	2885	0
532	20230607	105100	29012465	2885	2885	2885	2885	0
533	20230607	105000	29012465	2885	2885	2885	2885	0
534	20230607	104900	29012465	2885	2885	2885	2885	2
535	20230607	104800	29006695	2885	2885	2885	2885	10
536	20230607	104700	28977845	2885	2885	2885	2885	0
537	20230607	104600	28977845	2885	2885	2885	2885	0
538	20230607	104500	28977845	2885	2885	2885	2885	0
539	20230607	104400	28977845	2885	2885	2885	2885	0
540	20230607	104300	28977845	2885	2885	2885	2885	0
541	20230607	104200	28977845	2885	2885	2885	2885	0
542	20230607	104100	28977845	2885	2885	2885	2885	6
543	20230607	104000	28960535	2885	2885	2885	2885	73
544	20230607	103900	28749930	2880	2880	2880	2880	0
545	20230607	103800	28749930	2880	2880	2880	2880	21
546	20230607	103700	28689450	2880	2880	2880	2880	0
547	20230607	103600	28689450	2880	2880	2880	2875	23
548	20230607	103500	28623215	2880	2880	2880	2880	507
549	20230607	103400	27163055	2885	2885	2885	2885	96
550	20230607	103300	26886095	2885	2890	2890	2885	585
551	20230607	103200	25196945	2900	2900	2900	2900	345
552	20230607	103100	24196445	2900	2900	2900	2900	0
553	20230607	103000	24196445	2900	2900	2900	2900	0
554	20230607	102900	24196445	2900	2900	2900	2900	0
555	20230607	102800	24196445	2900	2900	2900	2900	0
556	20230607	102700	24196445	2900	2900	2900	2900	0
557	20230607	102600	24196445	2900	2900	2900	2900	0
558	20230607	102500	24196445	2900	2900	2900	2900	1
559	20230607	102400	24193545	2895	2895	2895	2895	328
560	20230607	102300	23243985	2895	2895	2895	2895	0
561	20230607	102200	23243985	2895	2895	2895	2895	0
562	20230607	102100	23243985	2895	2895	2895	2895	11
563	20230607	102000	23212140	2900	2900	2900	2900	0
564	20230607	101900	23212140	2900	2900	2900	2900	0
565	20230607	101800	23212140	2900	2900	2900	2900	0
566	20230607	101700	23212140	2900	2900	2900	2900	0
567	20230607	101600	23212140	2900	2900	2900	2900	0
568	20230607	101500	23212140	2900	2900	2900	2900	0
569	20230607	101400	23212140	2900	2900	2900	2900	0
570	20230607	101300	23212140	2900	2900	2900	2900	2372
571	20230607	101200	16333340	2900	2900	2900	2900	0
572	20230607	101100	16333340	2900	2900	2900	2900	0
573	20230607	101000	16333340	2900	2900	2900	2900	0
574	20230607	100900	16333340	2900	2900	2900	2900	0
575	20230607	100800	16333340	2900	2900	2900	2900	363
576	20230607	100700	15280640	2900	2900	2900	2900	0
577	20230607	100600	15280640	2900	2900	2900	2900	0
578	20230607	100500	15280640	2900	2900	2900	2900	0
579	20230607	100400	15280640	2900	2900	2900	2900	0
580	20230607	100300	15280640	2900	2900	2900	2900	0
581	20230607	100200	15280640	2900	2900	2900	2900	7
582	20230607	100100	15260340	2900	2900	2900	2900	0
583	20230607	100000	15260340	2900	2900	2900	2900	1511
584	20230607	095900	10878440	2900	2900	2900	2900	0
585	20230607	095800	10878440	2900	2900	2900	2900	0
586	20230607	095700	10878440	2900	2900	2900	2900	0
587	20230607	095600	10878440	2900	2900	2900	2900	0
588	20230607	095500	10878440	2900	2900	2900	2900	0
589	20230607	095400	10878440	2900	2900	2900	2900	0
590	20230607	095300	10878440	2900	2900	2900	2900	0
591	20230607	095200	10878440	2900	2900	2900	2900	0
592	20230607	095100	10878440	2900	2900	2900	2900	0
593	20230607	095000	10878440	2900	2900	2900	2900	0
594	20230607	094900	10878440	2900	2900	2900	2900	0
595	20230607	094800	10878440	2900	2900	2900	2900	31
596	20230607	094700	10788540	2900	2900	2900	2900	0
597	20230607	094600	10788540	2900	2900	2900	2900	50
598	20230607	094500	10643540	2900	2900	2900	2900	0
599	20230607	094400	10643540	2900	2900	2900	2900	0
600	20230607	094300	10643540	2900	2900	2900	2900	0
601	20230607	094200	10643540	2900	2905	2905	2900	42
602	20230607	094100	10521575	2905	2905	2905	2905	0
603	20230607	094000	10521575	2905	2905	2905	2905	0
604	20230607	093900	10521575	2905	2905	2905	2905	0
605	20230607	093800	10521575	2905	2905	2905	2905	0
606	20230607	093700	10521575	2905	2905	2905	2905	0
607	20230607	093600	10521575	2905	2905	2905	2905	1
608	20230607	093500	10518670	2900	2900	2900	2900	79
609	20230607	093400	10289570	2900	2900	2900	2900	223
610	20230607	093300	9642870	2900	2900	2900	2900	1
611	20230607	093200	9639970	2900	2900	2900	2900	0
612	20230607	093100	9639970	2900	2900	2900	2900	1
613	20230607	093000	9637070	2895	2895	2895	2895	0
614	20230607	092900	9637070	2895	2895	2895	2895	100
615	20230607	092800	9347570	2900	2900	2900	2900	92
616	20230607	092700	9080770	2905	2905	2905	2905	0
617	20230607	092600	9080770	2905	2905	2905	2905	0
618	20230607	092500	9080770	2905	2905	2905	2905	171
619	20230607	092400	8584015	2905	2905	2905	2905	0
620	20230607	092300	8584015	2905	2905	2905	2905	0
621	20230607	092200	8584015	2905	2905	2905	2905	1
622	20230607	092100	8581110	2900	2900	2900	2900	0
623	20230607	092000	8581110	2900	2900	2900	2900	0
624	20230607	091900	8581110	2900	2900	2900	2900	0
625	20230607	091800	8581110	2900	2900	2900	2900	1
626	20230607	091700	8578210	2900	2905	2905	2900	56
627	20230607	091600	8415610	2905	2905	2905	2905	10
628	20230607	091500	8386560	2905	2905	2905	2905	56
629	20230607	091400	8223880	2905	2905	2905	2905	0
630	20230607	091300	8223880	2905	2905	2905	2905	0
631	20230607	091200	8223880	2905	2905	2905	2905	0
632	20230607	091100	8223880	2905	2905	2905	2905	0
633	20230607	091000	8223880	2905	2905	2905	2905	146
634	20230607	090900	7799750	2905	2905	2905	2905	35
635	20230607	090800	7698075	2905	2910	2910	2905	31
636	20230607	090700	7608015	2905	2905	2905	2905	235
637	20230607	090600	6925340	2905	2905	2905	2905	0
638	20230607	090500	6925340	2905	2905	2905	2905	614
639	20230607	090400	5141670	2900	2900	2900	2900	0
640	20230607	090300	5141670	2900	2900	2900	2900	0
641	20230607	090200	5141670	2900	2905	2910	2900	1116
642	20230607	090100	1904870	2900	2895	2900	2895	507
643	20230607	090000	435000	2900	2900	2900	2900	150