KissMeData/047080/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204100	104760260	2930	2930	2930	2930	515
3	20230613	204000	104760260	2930	2930	2930	2930	0
4	20230613	203900	104760260	2930	2930	2930	2930	0
5	20230613	203800	104760260	2930	2930	2930	2930	0
6	20230613	203700	104760260	2930	2930	2930	2930	0
7	20230613	203600	104760260	2930	2930	2930	2930	0
8	20230613	203500	104760260	2930	2930	2930	2930	0
9	20230613	203400	104760260	2930	2930	2930	2930	0
10	20230613	203300	104760260	2930	2930	2930	2930	0
11	20230613	203200	104760260	2930	2930	2930	2930	0
12	20230613	203100	104760260	2930	2930	2930	2930	0
13	20230613	203000	104760260	2930	2930	2930	2930	0
14	20230613	202900	104760260	2930	2930	2930	2930	0
15	20230613	202800	104760260	2930	2930	2930	2930	0
16	20230613	202700	104760260	2930	2930	2930	2930	0
17	20230613	202600	104760260	2930	2930	2930	2930	0
18	20230613	202500	104760260	2930	2930	2930	2930	0
19	20230613	202400	104760260	2930	2930	2930	2930	0
20	20230613	202300	104760260	2930	2930	2930	2930	0
21	20230613	202200	104760260	2930	2930	2930	2930	0
22	20230613	202100	104760260	2930	2930	2930	2930	0
23	20230613	202000	104760260	2930	2930	2930	2930	0
24	20230613	201900	104760260	2930	2930	2930	2930	0
25	20230613	201800	104760260	2930	2930	2930	2930	0
26	20230613	201700	104760260	2930	2930	2930	2930	0
27	20230613	201600	104760260	2930	2930	2930	2930	0
28	20230613	201500	104760260	2930	2930	2930	2930	0
29	20230613	201400	104760260	2930	2930	2930	2930	0
30	20230613	201300	104760260	2930	2930	2930	2930	0
31	20230613	201200	104760260	2930	2930	2930	2930	0
32	20230613	201100	104760260	2930	2930	2930	2930	515
33	20230613	201000	104760260	2930	2930	2930	2930	0
34	20230613	200900	104760260	2930	2930	2930	2930	0
35	20230613	200800	104760260	2930	2930	2930	2930	0
36	20230613	200700	104760260	2930	2930	2930	2930	0
37	20230613	200600	104760260	2930	2930	2930	2930	0
38	20230613	200500	104760260	2930	2930	2930	2930	0
39	20230613	200400	104760260	2930	2930	2930	2930	0
40	20230613	200300	104760260	2930	2930	2930	2930	0
41	20230613	200200	104760260	2930	2930	2930	2930	0
42	20230613	200100	104760260	2930	2930	2930	2930	0
43	20230613	200000	104760260	2930	2930	2930	2930	0
44	20230613	195900	104760260	2930	2930	2930	2930	0
45	20230613	195800	104760260	2930	2930	2930	2930	0
46	20230613	195700	104760260	2930	2930	2930	2930	0
47	20230613	195600	104760260	2930	2930	2930	2930	0
48	20230613	195500	104760260	2930	2930	2930	2930	0
49	20230613	195400	104760260	2930	2930	2930	2930	0
50	20230613	195300	104760260	2930	2930	2930	2930	0
51	20230613	195200	104760260	2930	2930	2930	2930	0
52	20230613	195100	104760260	2930	2930	2930	2930	0
53	20230613	195000	104760260	2930	2930	2930	2930	0
54	20230613	194900	104760260	2930	2930	2930	2930	0
55	20230613	194800	104760260	2930	2930	2930	2930	0
56	20230613	194700	104760260	2930	2930	2930	2930	0
57	20230613	194600	104760260	2930	2930	2930	2930	0
58	20230613	194500	104760260	2930	2930	2930	2930	0
59	20230613	194400	104760260	2930	2930	2930	2930	0
60	20230613	194300	104760260	2930	2930	2930	2930	0
61	20230613	194200	104760260	2930	2930	2930	2930	0
62	20230613	194100	104760260	2930	2930	2930	2930	515
63	20230613	194000	104760260	2930	2930	2930	2930	0
64	20230613	193900	104760260	2930	2930	2930	2930	0
65	20230613	193800	104760260	2930	2930	2930	2930	0
66	20230613	193700	104760260	2930	2930	2930	2930	0
67	20230613	193600	104760260	2930	2930	2930	2930	0
68	20230613	193500	104760260	2930	2930	2930	2930	0
69	20230613	193400	104760260	2930	2930	2930	2930	0
70	20230613	193300	104760260	2930	2930	2930	2930	0
71	20230613	193200	104760260	2930	2930	2930	2930	0
72	20230613	193100	104760260	2930	2930	2930	2930	0
73	20230613	193000	104760260	2930	2930	2930	2930	0
74	20230613	192900	104760260	2930	2930	2930	2930	0
75	20230613	192800	104760260	2930	2930	2930	2930	0
76	20230613	192700	104760260	2930	2930	2930	2930	0
77	20230613	192600	104760260	2930	2930	2930	2930	0
78	20230613	192500	104760260	2930	2930	2930	2930	0
79	20230613	192400	104760260	2930	2930	2930	2930	0
80	20230613	192300	104760260	2930	2930	2930	2930	0
81	20230613	192200	104760260	2930	2930	2930	2930	0
82	20230613	192100	104760260	2930	2930	2930	2930	0
83	20230613	192000	104760260	2930	2930	2930	2930	0
84	20230613	191900	104760260	2930	2930	2930	2930	0
85	20230613	191800	104760260	2930	2930	2930	2930	0
86	20230613	191700	104760260	2930	2930	2930	2930	0
87	20230613	191600	104760260	2930	2930	2930	2930	0
88	20230613	191500	104760260	2930	2930	2930	2930	0
89	20230613	191400	104760260	2930	2930	2930	2930	0
90	20230613	191300	104760260	2930	2930	2930	2930	0
91	20230613	191200	104760260	2930	2930	2930	2930	0
92	20230613	191100	104760260	2930	2930	2930	2930	515
93	20230613	191000	104760260	2930	2930	2930	2930	0
94	20230613	190900	104760260	2930	2930	2930	2930	0
95	20230613	190800	104760260	2930	2930	2930	2930	0
96	20230613	190700	104760260	2930	2930	2930	2930	0
97	20230613	190600	104760260	2930	2930	2930	2930	0
98	20230613	190500	104760260	2930	2930	2930	2930	0
99	20230613	190400	104760260	2930	2930	2930	2930	0
100	20230613	190300	104760260	2930	2930	2930	2930	0
101	20230613	190200	104760260	2930	2930	2930	2930	0
102	20230613	190100	104760260	2930	2930	2930	2930	0
103	20230613	190000	104760260	2930	2930	2930	2930	0
104	20230613	185900	104760260	2930	2930	2930	2930	0
105	20230613	185800	104760260	2930	2930	2930	2930	0
106	20230613	185700	104760260	2930	2930	2930	2930	0
107	20230613	185600	104760260	2930	2930	2930	2930	0
108	20230613	185500	104760260	2930	2930	2930	2930	0
109	20230613	185400	104760260	2930	2930	2930	2930	0
110	20230613	185300	104760260	2930	2930	2930	2930	0
111	20230613	185200	104760260	2930	2930	2930	2930	0
112	20230613	185100	104760260	2930	2930	2930	2930	0
113	20230613	185000	104760260	2930	2930	2930	2930	0
114	20230613	184900	104760260	2930	2930	2930	2930	0
115	20230613	184800	104760260	2930	2930	2930	2930	0
116	20230613	184700	104760260	2930	2930	2930	2930	0
117	20230613	184600	104760260	2930	2930	2930	2930	0
118	20230613	184500	104760260	2930	2930	2930	2930	0
119	20230613	184400	104760260	2930	2930	2930	2930	0
120	20230613	184300	104760260	2930	2930	2930	2930	0
121	20230613	184200	104760260	2930	2930	2930	2930	0
122	20230613	184100	104760260	2930	2930	2930	2930	515
123	20230613	184000	104760260	2930	2930	2930	2930	0
124	20230613	183900	104760260	2930	2930	2930	2930	0
125	20230613	183800	104760260	2930	2930	2930	2930	0
126	20230613	183700	104760260	2930	2930	2930	2930	0
127	20230613	183600	104760260	2930	2930	2930	2930	0
128	20230613	183500	104760260	2930	2930	2930	2930	0
129	20230613	183400	104760260	2930	2930	2930	2930	0
130	20230613	183300	104760260	2930	2930	2930	2930	0
131	20230613	183200	104760260	2930	2930	2930	2930	0
132	20230613	183100	104760260	2930	2930	2930	2930	0
133	20230613	183000	104760260	2930	2930	2930	2930	0
134	20230613	182900	104760260	2930	2930	2930	2930	0
135	20230613	182800	104760260	2930	2930	2930	2930	0
136	20230613	182700	104760260	2930	2930	2930	2930	0
137	20230613	182600	104760260	2930	2930	2930	2930	0
138	20230613	182500	104760260	2930	2930	2930	2930	0
139	20230613	182400	104760260	2930	2930	2930	2930	0
140	20230613	182300	104760260	2930	2930	2930	2930	0
141	20230613	182200	104760260	2930	2930	2930	2930	0
142	20230613	182100	104760260	2930	2930	2930	2930	0
143	20230613	182000	104760260	2930	2930	2930	2930	0
144	20230613	181900	104760260	2930	2930	2930	2930	0
145	20230613	181800	104760260	2930	2930	2930	2930	0
146	20230613	181700	104760260	2930	2930	2930	2930	0
147	20230613	181600	104760260	2930	2930	2930	2930	0
148	20230613	181500	104760260	2930	2930	2930	2930	0
149	20230613	181400	104760260	2930	2930	2930	2930	0
150	20230613	181300	104760260	2930	2930	2930	2930	0
151	20230613	181200	104760260	2930	2930	2930	2930	0
152	20230613	181100	104760260	2930	2930	2930	2930	515
153	20230613	181000	104760260	2930	2930	2930	2930	0
154	20230613	180900	104760260	2930	2930	2930	2930	0
155	20230613	180800	104760260	2930	2930	2930	2930	0
156	20230613	180700	104760260	2930	2930	2930	2930	0
157	20230613	180600	104760260	2930	2930	2930	2930	0
158	20230613	180500	104760260	2930	2930	2930	2930	0
159	20230613	180400	104760260	2930	2930	2930	2930	0
160	20230613	180300	104760260	2930	2930	2930	2930	0
161	20230613	180200	104760260	2930	2930	2930	2930	0
162	20230613	180100	104760260	2930	2930	2930	2930	0
163	20230613	180000	104760260	2930	2930	2930	2930	0
164	20230613	175900	104760260	2930	2930	2930	2930	0
165	20230613	175800	104760260	2930	2930	2930	2930	0
166	20230613	175700	104760260	2930	2930	2930	2930	0
167	20230613	175600	104760260	2930	2930	2930	2930	0
168	20230613	175500	104760260	2930	2930	2930	2930	0
169	20230613	175400	104760260	2930	2930	2930	2930	0
170	20230613	175300	104760260	2930	2930	2930	2930	0
171	20230613	175200	104760260	2930	2930	2930	2930	0
172	20230613	175100	104760260	2930	2930	2930	2930	0
173	20230613	175000	104760260	2930	2930	2930	2930	0
174	20230613	174900	104760260	2930	2930	2930	2930	0
175	20230613	174800	104760260	2930	2930	2930	2930	0
176	20230613	174700	104760260	2930	2930	2930	2930	0
177	20230613	174600	104760260	2930	2930	2930	2930	0
178	20230613	174500	104760260	2930	2930	2930	2930	0
179	20230613	174400	104760260	2930	2930	2930	2930	0
180	20230613	174300	104760260	2930	2930	2930	2930	0
181	20230613	174200	104760260	2930	2930	2930	2930	0
182	20230613	174100	104760260	2930	2930	2930	2930	515
183	20230613	174000	104760260	2930	2930	2930	2930	0
184	20230613	173900	104760260	2930	2930	2930	2930	0
185	20230613	173800	104760260	2930	2930	2930	2930	0
186	20230613	173700	104760260	2930	2930	2930	2930	0
187	20230613	173600	104760260	2930	2930	2930	2930	0
188	20230613	173500	104760260	2930	2930	2930	2930	0
189	20230613	173400	104760260	2930	2930	2930	2930	0
190	20230613	173300	104760260	2930	2930	2930	2930	0
191	20230613	173200	104760260	2930	2930	2930	2930	0
192	20230613	173100	104760260	2930	2930	2930	2930	0
193	20230613	173000	104760260	2930	2930	2930	2930	0
194	20230613	172900	104760260	2930	2930	2930	2930	0
195	20230613	172800	104760260	2930	2930	2930	2930	0
196	20230613	172700	104760260	2930	2930	2930	2930	0
197	20230613	172600	104760260	2930	2930	2930	2930	0
198	20230613	172500	104760260	2930	2930	2930	2930	0
199	20230613	172400	104760260	2930	2930	2930	2930	0
200	20230613	172300	104760260	2930	2930	2930	2930	0
201	20230613	172200	104760260	2930	2930	2930	2930	0
202	20230613	172100	104760260	2930	2930	2930	2930	0
203	20230613	172000	104760260	2930	2930	2930	2930	0
204	20230613	171900	104760260	2930	2930	2930	2930	0
205	20230613	171800	104760260	2930	2930	2930	2930	0
206	20230613	171700	104760260	2930	2930	2930	2930	0
207	20230613	171600	104760260	2930	2930	2930	2930	0
208	20230613	171500	104760260	2930	2930	2930	2930	0
209	20230613	171400	104760260	2930	2930	2930	2930	0
210	20230613	171300	104760260	2930	2930	2930	2930	0
211	20230613	171200	104760260	2930	2930	2930	2930	0
212	20230613	171100	104760260	2930	2930	2930	2930	515
213	20230613	171000	104760260	2930	2930	2930	2930	0
214	20230613	170900	104760260	2930	2930	2930	2930	0
215	20230613	170800	104760260	2930	2930	2930	2930	0
216	20230613	170700	104760260	2930	2930	2930	2930	0
217	20230613	170600	104760260	2930	2930	2930	2930	0
218	20230613	170500	104760260	2930	2930	2930	2930	0
219	20230613	170400	104760260	2930	2930	2930	2930	0
220	20230613	170300	104760260	2930	2930	2930	2930	0
221	20230613	170200	104760260	2930	2930	2930	2930	0
222	20230613	170100	104760260	2930	2930	2930	2930	0
223	20230613	170000	104760260	2930	2930	2930	2930	0
224	20230613	165900	104760260	2930	2930	2930	2930	0
225	20230613	165800	104760260	2930	2930	2930	2930	0
226	20230613	165700	104760260	2930	2930	2930	2930	0
227	20230613	165600	104760260	2930	2930	2930	2930	0
228	20230613	165500	104760260	2930	2930	2930	2930	0
229	20230613	165400	104760260	2930	2930	2930	2930	0
230	20230613	165300	104760260	2930	2930	2930	2930	0
231	20230613	165200	104760260	2930	2930	2930	2930	0
232	20230613	165100	104760260	2930	2930	2930	2930	0
233	20230613	165000	104760260	2930	2930	2930	2930	0
234	20230613	164900	104760260	2930	2930	2930	2930	0
235	20230613	164800	104760260	2930	2930	2930	2930	0
236	20230613	164700	104760260	2930	2930	2930	2930	0
237	20230613	164600	104760260	2930	2930	2930	2930	0
238	20230613	164500	104760260	2930	2930	2930	2930	0
239	20230613	164400	104760260	2930	2930	2930	2930	0
240	20230613	164300	104760260	2930	2930	2930	2930	0
241	20230613	164200	104760260	2930	2930	2930	2930	0
242	20230613	164100	104760260	2930	2930	2930	2930	515
243	20230613	164000	104760260	2930	2930	2930	2930	0
244	20230613	163900	104760260	2930	2930	2930	2930	0
245	20230613	163800	104760260	2930	2930	2930	2930	0
246	20230613	163700	104760260	2930	2930	2930	2930	0
247	20230613	163600	104760260	2930	2930	2930	2930	0
248	20230613	163500	104760260	2930	2930	2930	2930	0
249	20230613	163400	104760260	2930	2930	2930	2930	0
250	20230613	163300	104760260	2930	2930	2930	2930	0
251	20230613	163200	104760260	2930	2930	2930	2930	0
252	20230613	163100	104760260	2930	2930	2930	2930	0
253	20230613	163000	104760260	2930	2930	2930	2930	0
254	20230613	162900	104760260	2930	2930	2930	2930	0
255	20230613	162800	104760260	2930	2930	2930	2930	0
256	20230613	162700	104760260	2930	2930	2930	2930	0
257	20230613	162600	104760260	2930	2930	2930	2930	0
258	20230613	162500	104760260	2930	2930	2930	2930	0
259	20230613	162400	104760260	2930	2930	2930	2930	0
260	20230613	162300	104760260	2930	2930	2930	2930	0
261	20230613	162200	104760260	2930	2930	2930	2930	0
262	20230613	162100	104760260	2930	2930	2930	2930	0
263	20230613	162000	104760260	2930	2930	2930	2930	0
264	20230613	161900	104760260	2930	2930	2930	2930	0
265	20230613	161800	104760260	2930	2930	2930	2930	0
266	20230613	161700	104760260	2930	2930	2930	2930	0
267	20230613	161600	104760260	2930	2930	2930	2930	0
268	20230613	161500	104760260	2930	2930	2930	2930	0
269	20230613	161400	104760260	2930	2930	2930	2930	0
270	20230613	161300	104760260	2930	2930	2930	2930	0
271	20230613	161200	104760260	2930	2930	2930	2930	0
272	20230613	161100	104760260	2930	2930	2930	2930	515
273	20230613	161000	104760260	2930	2930	2930	2930	0
274	20230613	160900	104760260	2930	2930	2930	2930	0
275	20230613	160800	104760260	2930	2930	2930	2930	0
276	20230613	160700	104760260	2930	2930	2930	2930	0
277	20230613	160600	104760260	2930	2930	2930	2930	0
278	20230613	160500	104760260	2930	2930	2930	2930	0
279	20230613	160400	104760260	2930	2930	2930	2930	0
280	20230613	160300	104760260	2930	2930	2930	2930	0
281	20230613	160200	104760260	2930	2930	2930	2930	0
282	20230613	160100	104760260	2930	2930	2930	2930	0
283	20230613	160000	104760260	2930	2930	2930	2930	0
284	20230613	155900	104760260	2930	2930	2930	2930	0
285	20230613	155800	104760260	2930	2930	2930	2930	0
286	20230613	155700	104760260	2930	2930	2930	2930	0
287	20230613	155600	104760260	2930	2930	2930	2930	0
288	20230613	155500	104760260	2930	2930	2930	2930	0
289	20230613	155400	104760260	2930	2930	2930	2930	0
290	20230613	155300	104760260	2930	2930	2930	2930	0
291	20230613	155200	104760260	2930	2930	2930	2930	0
292	20230613	155100	104760260	2930	2930	2930	2930	0
293	20230613	155000	104760260	2930	2930	2930	2930	0
294	20230613	154900	104760260	2930	2930	2930	2930	0
295	20230613	154800	104760260	2930	2930	2930	2930	0
296	20230613	154700	104760260	2930	2930	2930	2930	0
297	20230613	154600	104760260	2930	2930	2930	2930	0
298	20230613	154500	104760260	2930	2930	2930	2930	0
299	20230613	154400	104760260	2930	2930	2930	2930	0
300	20230613	154300	104760260	2930	2930	2930	2930	0
301	20230613	154200	104760260	2930	2930	2930	2930	0
302	20230613	154100	104760260	2930	2930	2930	2930	515
303	20230613	154000	104760260	2930	2930	2930	2930	0
304	20230613	153900	104760260	2930	2930	2930	2930	0
305	20230613	153800	104760260	2930	2930	2930	2930	0
306	20230613	153700	104760260	2930	2930	2930	2930	0
307	20230613	153600	104760260	2930	2930	2930	2930	0
308	20230613	153500	104760260	2930	2930	2930	2930	0
309	20230613	153400	104760260	2930	2930	2930	2930	0
310	20230613	153300	104760260	2930	2930	2930	2930	0
311	20230613	153200	104760260	2930	2930	2930	2930	0
312	20230613	153100	104760260	2930	2930	2930	2930	0
313	20230613	153000	104760260	2930	2930	2930	2930	515
314	20230613	152900	103251310	2945	2945	2945	2945	0
315	20230613	152800	103251310	2945	2945	2945	2945	0
316	20230613	152700	103251310	2945	2945	2945	2945	0
317	20230613	152600	103251310	2945	2945	2945	2945	0
318	20230613	152500	103251310	2945	2945	2945	2945	0
319	20230613	152400	103251310	2945	2945	2945	2945	0
320	20230613	152300	103251310	2945	2945	2945	2945	0
321	20230613	152200	103251310	2945	2945	2945	2945	0
322	20230613	152100	103251310	2945	2945	2945	2945	0
323	20230613	152000	103251310	2945	2945	2945	2945	0
324	20230613	151900	103251310	2945	2935	2945	2935	131
325	20230613	151800	102866535	2930	2935	2935	2930	26
326	20230613	151700	102790230	2935	2935	2935	2935	8
327	20230613	151600	102766750	2935	2935	2935	2935	67
328	20230613	151500	102570105	2945	2945	2945	2945	0
329	20230613	151400	102570105	2945	2945	2945	2945	0
330	20230613	151300	102570105	2945	2945	2945	2945	0
331	20230613	151200	102570105	2945	2945	2945	2945	0
332	20230613	151100	102570105	2945	2945	2945	2945	0
333	20230613	151000	102570105	2945	2945	2945	2945	0
334	20230613	150900	102570105	2945	2945	2945	2945	0
335	20230613	150800	102570105	2945	2945	2945	2945	0
336	20230613	150700	102570105	2945	2945	2945	2945	0
337	20230613	150600	102570105	2945	2945	2945	2945	8
338	20230613	150500	102546545	2945	2945	2945	2945	2
339	20230613	150400	102540655	2925	2945	2945	2925	964
340	20230613	150300	99720735	2945	2950	2950	2945	3
341	20230613	150200	99711895	2950	2950	2950	2950	4
342	20230613	150100	99700095	2920	2950	2950	2920	7110
343	20230613	150000	78852675	2950	2945	2950	2945	6
344	20230613	145900	78834995	2945	2945	2945	2945	12
345	20230613	145800	78799655	2950	2950	2950	2950	0
346	20230613	145700	78799655	2950	2950	2950	2950	0
347	20230613	145600	78799655	2950	2950	2950	2950	0
348	20230613	145500	78799655	2950	2950	2950	2950	0
349	20230613	145400	78799655	2950	2950	2950	2950	0
350	20230613	145300	78799655	2950	2950	2950	2950	20
351	20230613	145200	78740655	2945	2945	2945	2945	0
352	20230613	145100	78740655	2945	2945	2945	2945	0
353	20230613	145000	78740655	2945	2945	2945	2945	0
354	20230613	144900	78740655	2945	2945	2945	2945	0
355	20230613	144800	78740655	2945	2945	2945	2945	0
356	20230613	144700	78740655	2945	2945	2945	2945	0
357	20230613	144600	78740655	2945	2945	2945	2945	0
358	20230613	144500	78740655	2945	2945	2945	2945	1
359	20230613	144400	78737710	2940	2940	2940	2940	1
360	20230613	144300	78734770	2940	2940	2940	2940	0
361	20230613	144200	78734770	2940	2940	2940	2940	40
362	20230613	144100	78617170	2950	2950	2950	2950	0
363	20230613	144000	78617170	2950	2950	2950	2950	0
364	20230613	143900	78617170	2950	2950	2950	2950	0
365	20230613	143800	78617170	2950	2950	2950	2950	0
366	20230613	143700	78617170	2950	2950	2950	2950	0
367	20230613	143600	78617170	2950	2950	2950	2950	0
368	20230613	143500	78617170	2950	2950	2950	2950	0
369	20230613	143400	78617170	2950	2950	2950	2950	0
370	20230613	143300	78617170	2950	2950	2950	2950	2
371	20230613	143200	78611270	2940	2945	2945	2940	10
372	20230613	143100	78581845	2950	2950	2950	2950	1
373	20230613	143000	78578895	2945	2945	2945	2945	0
374	20230613	142900	78578895	2945	2945	2945	2945	5
375	20230613	142800	78564170	2950	2950	2950	2950	100
376	20230613	142700	78269170	2950	2950	2950	2950	35
377	20230613	142600	78165920	2950	2950	2950	2950	0
378	20230613	142500	78165920	2950	2950	2950	2950	0
379	20230613	142400	78165920	2950	2950	2950	2950	50
380	20230613	142300	78018420	2950	2950	2950	2950	0
381	20230613	142200	78018420	2950	2950	2950	2950	0
382	20230613	142100	78018420	2950	2950	2950	2950	4
383	20230613	142000	78006620	2950	2940	2950	2940	41
384	20230613	141900	77886030	2940	2935	2940	2935	452
385	20230613	141800	76559400	2940	2940	2940	2940	52
386	20230613	141700	76406520	2940	2940	2940	2940	230
387	20230613	141600	75730320	2940	2940	2940	2940	64
388	20230613	141500	75542160	2940	2940	2940	2940	13
389	20230613	141400	75503940	2940	2940	2940	2940	20
390	20230613	141300	75445140	2940	2940	2940	2940	0
391	20230613	141200	75445140	2940	2940	2940	2940	12
392	20230613	141100	75409860	2940	2940	2940	2940	0
393	20230613	141000	75409860	2940	2940	2940	2940	0
394	20230613	140900	75409860	2940	2940	2940	2940	7
395	20230613	140800	75389280	2935	2935	2935	2935	0
396	20230613	140700	75389280	2935	2935	2935	2935	0
397	20230613	140600	75389280	2935	2935	2935	2935	1
398	20230613	140500	75386345	2935	2935	2935	2935	501
399	20230613	140400	73915910	2940	2940	2940	2940	0
400	20230613	140300	73915910	2940	2940	2940	2940	0
401	20230613	140200	73915910	2940	2940	2940	2940	0
402	20230613	140100	73915910	2940	2940	2940	2940	204
403	20230613	140000	73316150	2940	2950	2950	2940	394
404	20230613	135900	72157450	2940	2940	2940	2940	820
405	20230613	135800	69746650	2950	2950	2950	2950	5
406	20230613	135700	69731900	2950	2950	2950	2950	0
407	20230613	135600	69731900	2950	2950	2950	2950	0
408	20230613	135500	69731900	2950	2950	2950	2950	0
409	20230613	135400	69731900	2950	2950	2950	2950	0
410	20230613	135300	69731900	2950	2950	2950	2950	0
411	20230613	135200	69731900	2950	2950	2950	2950	0
412	20230613	135100	69731900	2950	2950	2950	2950	0
413	20230613	135000	69731900	2950	2950	2950	2950	10
414	20230613	134900	69702400	2955	2955	2955	2955	0
415	20230613	134800	69702400	2955	2955	2955	2955	0
416	20230613	134700	69702400	2955	2955	2955	2955	0
417	20230613	134600	69702400	2955	2955	2955	2955	0
418	20230613	134500	69702400	2955	2955	2955	2955	0
419	20230613	134400	69702400	2955	2955	2955	2955	0
420	20230613	134300	69702400	2955	2955	2955	2955	2
421	20230613	134200	69696490	2955	2955	2955	2955	0
422	20230613	134100	69696490	2955	2955	2955	2955	0
423	20230613	134000	69696490	2955	2955	2955	2955	0
424	20230613	133900	69696490	2955	2955	2955	2955	0
425	20230613	133800	69696490	2955	2955	2955	2955	0
426	20230613	133700	69696490	2955	2955	2955	2955	0
427	20230613	133600	69696490	2955	2955	2955	2955	200
428	20230613	133500	69105490	2955	2950	2955	2945	220
429	20230613	133400	68455485	2955	2955	2955	2950	80
430	20230613	133300	68219090	2955	2955	2955	2955	1
431	20230613	133200	68216135	2955	2955	2955	2955	0
432	20230613	133100	68216135	2955	2955	2955	2955	0
433	20230613	133000	68216135	2955	2955	2955	2955	0
434	20230613	132900	68216135	2955	2955	2955	2955	0
435	20230613	132800	68216135	2955	2955	2955	2955	0
436	20230613	132700	68216135	2955	2955	2955	2955	5
437	20230613	132600	68201360	2955	2955	2955	2955	0
438	20230613	132500	68201360	2955	2955	2955	2955	0
439	20230613	132400	68201360	2955	2955	2955	2955	0
440	20230613	132300	68201360	2955	2955	2955	2955	0
441	20230613	132200	68201360	2955	2955	2955	2955	0
442	20230613	132100	68201360	2955	2955	2955	2955	0
443	20230613	132000	68201360	2955	2955	2955	2955	20
444	20230613	131900	68142260	2955	2955	2955	2955	38
445	20230613	131800	68029970	2955	2955	2955	2955	0
446	20230613	131700	68029970	2955	2955	2955	2955	0
447	20230613	131600	68029970	2955	2955	2955	2955	0
448	20230613	131500	68029970	2955	2955	2955	2955	0
449	20230613	131400	68029970	2955	2955	2955	2955	1
450	20230613	131300	68027015	2945	2945	2945	2945	0
451	20230613	131200	68027015	2945	2945	2945	2945	0
452	20230613	131100	68027015	2945	2945	2945	2945	0
453	20230613	131000	68027015	2945	2945	2945	2945	0
454	20230613	130900	68027015	2945	2950	2950	2945	50
455	20230613	130800	67879735	2955	2955	2955	2955	0
456	20230613	130700	67879735	2955	2955	2955	2955	0
457	20230613	130600	67879735	2955	2955	2955	2955	5
458	20230613	130500	67864960	2955	2955	2955	2955	0
459	20230613	130400	67864960	2955	2955	2955	2955	0
460	20230613	130300	67864960	2955	2955	2955	2955	0
461	20230613	130200	67864960	2955	2945	2955	2945	10
462	20230613	130100	67835490	2945	2945	2945	2945	8
463	20230613	130000	67811930	2945	2945	2945	2945	207
464	20230613	125900	67202315	2945	2945	2945	2945	7
465	20230613	125800	67181700	2945	2945	2945	2945	1
466	20230613	125700	67178755	2945	2945	2945	2945	0
467	20230613	125600	67178755	2945	2945	2945	2945	0
468	20230613	125500	67178755	2945	2945	2945	2945	0
469	20230613	125400	67178755	2945	2945	2945	2945	0
470	20230613	125300	67178755	2945	2945	2945	2945	0
471	20230613	125200	67178755	2945	2945	2945	2945	0
472	20230613	125100	67178755	2945	2945	2945	2945	0
473	20230613	125000	67178755	2945	2945	2945	2945	15
474	20230613	124900	67134580	2945	2945	2945	2945	0
475	20230613	124800	67134580	2945	2945	2945	2945	0
476	20230613	124700	67134580	2945	2945	2945	2945	5
477	20230613	124600	67119855	2945	2945	2945	2945	0
478	20230613	124500	67119855	2945	2945	2945	2945	0
479	20230613	124400	67119855	2945	2950	2950	2945	30
480	20230613	124300	67031380	2955	2955	2955	2955	1
481	20230613	124200	67028425	2955	2955	2955	2955	0
482	20230613	124100	67028425	2955	2955	2955	2955	0
483	20230613	124000	67028425	2955	2955	2955	2955	0
484	20230613	123900	67028425	2955	2955	2955	2955	115
485	20230613	123800	66688600	2950	2950	2950	2950	0
486	20230613	123700	66688600	2950	2950	2950	2950	0
487	20230613	123600	66688600	2950	2950	2950	2950	0
488	20230613	123500	66688600	2950	2950	2950	2950	0
489	20230613	123400	66688600	2950	2950	2950	2950	4
490	20230613	123300	66676800	2950	2950	2950	2950	0
491	20230613	123200	66676800	2950	2950	2950	2950	800
492	20230613	123100	64316800	2955	2955	2955	2955	0
493	20230613	123000	64316800	2955	2955	2955	2955	0
494	20230613	122900	64316800	2955	2955	2955	2955	0
495	20230613	122800	64316800	2955	2955	2955	2955	0
496	20230613	122700	64316800	2955	2955	2955	2955	0
497	20230613	122600	64316800	2955	2955	2955	2955	3
498	20230613	122500	64307935	2955	2955	2955	2955	0
499	20230613	122400	64307935	2955	2955	2955	2955	0
500	20230613	122300	64307935	2955	2955	2955	2955	0
501	20230613	122200	64307935	2955	2955	2955	2955	0
502	20230613	122100	64307935	2955	2955	2955	2955	0
503	20230613	122000	64307935	2955	2955	2955	2955	0
504	20230613	121900	64307935	2955	2955	2955	2955	0
505	20230613	121800	64307935	2955	2955	2955	2955	0
506	20230613	121700	64307935	2955	2955	2955	2955	2
507	20230613	121600	64302025	2955	2955	2955	2955	0
508	20230613	121500	64302025	2955	2955	2955	2955	0
509	20230613	121400	64302025	2955	2955	2955	2955	0
510	20230613	121300	64302025	2955	2955	2955	2955	0
511	20230613	121200	64302025	2955	2955	2955	2955	0
512	20230613	121100	64302025	2955	2955	2955	2955	290
513	20230613	121000	63445075	2955	2950	2955	2950	301
514	20230613	120900	62555625	2950	2950	2955	2950	1004
515	20230613	120800	59588825	2955	2950	2955	2950	59
516	20230613	120700	59414625	2950	2950	2950	2950	29
517	20230613	120600	59329075	2950	2950	2950	2950	777
518	20230613	120500	57036925	2950	2950	2950	2950	0
519	20230613	120400	57036925	2950	2950	2950	2950	0
520	20230613	120300	57036925	2950	2950	2950	2950	236
521	20230613	120200	56340725	2950	2950	2950	2950	0
522	20230613	120100	56340725	2950	2950	2950	2950	11
523	20230613	120000	56308275	2955	2950	2955	2950	301
524	20230613	115900	55418825	2950	2950	2950	2950	0
525	20230613	115800	55418825	2950	2950	2950	2950	10
526	20230613	115700	55389325	2950	2950	2950	2950	10
527	20230613	115600	55359825	2950	2950	2950	2950	272
528	20230613	115500	54557425	2950	2950	2950	2950	0
529	20230613	115400	54557425	2950	2950	2950	2950	78
530	20230613	115300	54327325	2950	2950	2950	2950	4
531	20230613	115200	54315525	2950	2950	2950	2950	3
532	20230613	115100	54306675	2950	2950	2950	2950	104
533	20230613	115000	53999875	2950	2950	2950	2950	0
534	20230613	114900	53999875	2950	2950	2950	2950	0
535	20230613	114800	53999875	2950	2950	2950	2950	73
536	20230613	114700	53784525	2950	2950	2950	2950	0
537	20230613	114600	53784525	2950	2950	2950	2950	0
538	20230613	114500	53784525	2950	2950	2950	2950	0
539	20230613	114400	53784525	2950	2950	2950	2950	0
540	20230613	114300	53784525	2950	2950	2950	2950	0
541	20230613	114200	53784525	2950	2950	2950	2950	0
542	20230613	114100	53784525	2950	2950	2950	2950	0
543	20230613	114000	53784525	2950	2950	2950	2950	0
544	20230613	113900	53784525	2950	2950	2950	2950	0
545	20230613	113800	53784525	2950	2950	2950	2950	20
546	20230613	113700	53725525	2950	2950	2950	2950	30
547	20230613	113600	53637025	2950	2950	2950	2950	75
548	20230613	113500	53415775	2950	2950	2950	2950	0
549	20230613	113400	53415775	2950	2950	2950	2950	0
550	20230613	113300	53415775	2950	2950	2950	2950	0
551	20230613	113200	53415775	2950	2950	2950	2950	0
552	20230613	113100	53415775	2950	2950	2950	2950	0
553	20230613	113000	53415775	2950	2950	2950	2950	0
554	20230613	112900	53415775	2950	2950	2950	2950	0
555	20230613	112800	53415775	2950	2950	2950	2950	1
556	20230613	112700	53412825	2950	2950	2950	2950	1
557	20230613	112600	53409875	2950	2950	2950	2950	0
558	20230613	112500	53409875	2950	2950	2950	2950	0
559	20230613	112400	53409875	2950	2950	2950	2950	0
560	20230613	112300	53409875	2950	2950	2950	2950	0
561	20230613	112200	53409875	2950	2950	2950	2950	2
562	20230613	112100	53403975	2945	2945	2945	2945	0
563	20230613	112000	53403975	2945	2945	2945	2945	0
564	20230613	111900	53403975	2945	2945	2945	2945	0
565	20230613	111800	53403975	2945	2940	2945	2940	193
566	20230613	111700	52836315	2945	2945	2945	2945	20
567	20230613	111600	52777415	2945	2945	2945	2945	0
568	20230613	111500	52777415	2945	2945	2945	2945	1
569	20230613	111400	52774470	2945	2945	2945	2945	0
570	20230613	111300	52774470	2945	2945	2945	2945	0
571	20230613	111200	52774470	2945	2945	2945	2945	51
572	20230613	111100	52624275	2945	2945	2945	2945	6
573	20230613	111000	52606605	2945	2945	2945	2945	33
574	20230613	110900	52509420	2950	2950	2950	2950	356
575	20230613	110800	51459220	2945	2945	2945	2945	13
576	20230613	110700	51420935	2945	2945	2945	2945	1
577	20230613	110600	51417990	2950	2950	2950	2950	0
578	20230613	110500	51417990	2950	2950	2950	2950	0
579	20230613	110400	51417990	2950	2950	2950	2950	0
580	20230613	110300	51417990	2950	2950	2950	2950	0
581	20230613	110200	51417990	2950	2955	2955	2950	481
582	20230613	110100	49998990	2955	2955	2955	2955	12
583	20230613	110000	49963530	2950	2945	2955	2940	685
584	20230613	105900	47944270	2940	2940	2940	2940	0
585	20230613	105800	47944270	2940	2940	2940	2940	0
586	20230613	105700	47944270	2940	2940	2940	2940	0
587	20230613	105600	47944270	2940	2940	2940	2940	0
588	20230613	105500	47944270	2940	2945	2945	2940	1149
589	20230613	105400	44566205	2955	2955	2955	2955	0
590	20230613	105300	44566205	2955	2955	2955	2955	0
591	20230613	105200	44566205	2955	2955	2955	2955	0
592	20230613	105100	44566205	2955	2955	2955	2955	0
593	20230613	105000	44566205	2955	2955	2955	2955	0
594	20230613	104900	44566205	2955	2955	2955	2955	15
595	20230613	104800	44521880	2940	2940	2940	2940	292
596	20230613	104700	43663400	2940	2940	2940	2940	0
597	20230613	104600	43663400	2940	2945	2945	2940	10
598	20230613	104500	43633995	2955	2955	2955	2955	160
599	20230613	104400	43161195	2955	2955	2955	2955	3
600	20230613	104300	43152330	2945	2945	2945	2945	313
601	20230613	104200	42230545	2955	2955	2955	2955	2
602	20230613	104100	42224635	2945	2950	2950	2945	2007
603	20230613	104000	36313930	2955	2955	2955	2955	0
604	20230613	103900	36313930	2955	2955	2955	2955	2
605	20230613	103800	36308020	2955	2955	2955	2955	2
606	20230613	103700	36302110	2945	2945	2945	2945	0
607	20230613	103600	36302110	2945	2945	2945	2945	20
608	20230613	103500	36243210	2945	2945	2945	2945	0
609	20230613	103400	36243210	2945	2945	2945	2945	0
610	20230613	103300	36243210	2945	2945	2945	2945	0
611	20230613	103200	36243210	2945	2945	2945	2945	0
612	20230613	103100	36243210	2945	2945	2945	2945	20
613	20230613	103000	36184310	2945	2945	2945	2945	0
614	20230613	102900	36184310	2945	2950	2950	2945	95
615	20230613	102800	35904250	2950	2950	2950	2950	9
616	20230613	102700	35877700	2950	2950	2950	2950	8
617	20230613	102600	35854100	2950	2950	2950	2950	232
618	20230613	102500	35169700	2950	2950	2950	2950	0
619	20230613	102400	35169700	2950	2950	2950	2950	200
620	20230613	102300	34579700	2950	2950	2950	2950	0
621	20230613	102200	34579700	2950	2950	2950	2950	400
622	20230613	102100	33399700	2950	2950	2950	2950	567
623	20230613	102000	31727050	2950	2950	2950	2950	200
624	20230613	101900	31137050	2955	2955	2955	2955	0
625	20230613	101800	31137050	2955	2945	2955	2945	1966
626	20230613	101700	25331655	2950	2950	2950	2950	282
627	20230613	101600	24499755	2955	2955	2955	2955	0
628	20230613	101500	24499755	2955	2955	2955	2955	0
629	20230613	101400	24499755	2955	2955	2955	2955	0
630	20230613	101300	24499755	2955	2955	2955	2955	0
631	20230613	101200	24499755	2955	2955	2955	2955	0
632	20230613	101100	24499755	2955	2955	2955	2955	0
633	20230613	101000	24499755	2955	2955	2955	2955	51
634	20230613	100900	24349050	2955	2955	2955	2955	0
635	20230613	100800	24349050	2955	2955	2955	2955	8
636	20230613	100700	24325410	2950	2950	2950	2950	0
637	20230613	100600	24325410	2950	2950	2950	2950	0
638	20230613	100500	24325410	2950	2950	2950	2950	20
639	20230613	100400	24266410	2955	2950	2955	2950	101
640	20230613	100300	23967960	2950	2950	2950	2950	0
641	20230613	100200	23967960	2950	2950	2950	2950	50
642	20230613	100100	23820460	2950	2950	2950	2950	0
643	20230613	100000	23820460	2950	2950	2950	2950	0
644	20230613	095900	23820460	2950	2950	2950	2950	0
645	20230613	095800	23820460	2950	2950	2950	2950	0
646	20230613	095700	23820460	2950	2950	2950	2950	1
647	20230613	095600	23817510	2950	2945	2950	2945	504
648	20230613	095500	22333055	2950	2950	2950	2950	15
649	20230613	095400	22288805	2950	2950	2950	2950	0
650	20230613	095300	22288805	2950	2955	2955	2950	55
651	20230613	095200	22126475	2950	2950	2950	2950	120
652	20230613	095100	21772475	2950	2950	2950	2950	460
653	20230613	095000	20415475	2955	2955	2955	2955	0
654	20230613	094900	20415475	2955	2955	2955	2955	0
655	20230613	094800	20415475	2955	2955	2955	2955	0
656	20230613	094700	20415475	2955	2955	2955	2955	0
657	20230613	094600	20415475	2955	2955	2955	2955	0
658	20230613	094500	20415475	2955	2950	2955	2950	38
659	20230613	094400	20303365	2950	2950	2950	2950	415
660	20230613	094300	19079115	2950	2950	2950	2950	29
661	20230613	094200	18993565	2955	2955	2955	2955	6
662	20230613	094100	18975835	2950	2950	2950	2950	792
663	20230613	094000	16639435	2950	2950	2950	2950	602
664	20230613	093900	14863535	2950	2950	2950	2950	1
665	20230613	093800	14860585	2950	2950	2950	2950	105
666	20230613	093700	14550835	2945	2945	2945	2945	593
667	20230613	093600	12804450	2945	2940	2945	2940	355
668	20230613	093500	11759000	2940	2940	2940	2940	85
669	20230613	093400	11509100	2940	2940	2940	2940	10
670	20230613	093300	11479700	2945	2935	2945	2935	202
671	20230613	093200	10886810	2935	2945	2945	2935	601
672	20230613	093100	9121015	2940	2940	2940	2940	0
673	20230613	093000	9121015	2940	2940	2940	2940	0
674	20230613	092900	9121015	2940	2940	2940	2940	0
675	20230613	092800	9121015	2940	2940	2940	2940	2
676	20230613	092700	9115135	2945	2940	2945	2940	316
677	20230613	092600	8186080	2945	2945	2945	2945	0
678	20230613	092500	8186080	2945	2945	2945	2945	5
679	20230613	092400	8171355	2945	2945	2945	2945	12
680	20230613	092300	8136015	2945	2945	2945	2945	0
681	20230613	092200	8136015	2945	2945	2945	2945	0
682	20230613	092100	8136015	2945	2945	2945	2945	0
683	20230613	092000	8136015	2945	2945	2945	2945	100
684	20230613	091900	7841515	2945	2940	2945	2940	106
685	20230613	091800	7529820	2945	2945	2945	2945	38
686	20230613	091700	7417910	2945	2945	2945	2945	0
687	20230613	091600	7417910	2945	2945	2945	2945	15
688	20230613	091500	7373735	2945	2945	2945	2945	4
689	20230613	091400	7361955	2945	2940	2945	2940	12
690	20230613	091300	7326660	2945	2945	2945	2945	9
691	20230613	091200	7300155	2945	2950	2955	2940	146
692	20230613	091100	6870325	2955	2955	2955	2955	0
693	20230613	091000	6870325	2955	2955	2955	2955	10
694	20230613	090900	6840775	2955	2955	2955	2955	93
695	20230613	090800	6565960	2955	2955	2955	2945	13
696	20230613	090700	6527555	2955	2950	2955	2940	640
697	20230613	090600	4640290	2950	2950	2950	2940	67
698	20230613	090500	4442890	2950	2950	2950	2950	701
699	20230613	090400	2374940	2950	2950	2950	2940	49
700	20230613	090300	2230490	2950	2945	2950	2945	635
701	20230613	090200	360240	2940	2945	2945	2940	25
702	20230613	090100	286635	2955	2955	2955	2955	0
703	20230613	090000	286635	2955	2955	2955	2955	97