KissMeData/047080/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205400	129954755	2995	2995	2995	2995	687
3	20230608	205300	129954755	2995	2995	2995	2995	0
4	20230608	205200	129954755	2995	2995	2995	2995	0
5	20230608	205100	129954755	2995	2995	2995	2995	0
6	20230608	205000	129954755	2995	2995	2995	2995	0
7	20230608	204900	129954755	2995	2995	2995	2995	0
8	20230608	204800	129954755	2995	2995	2995	2995	0
9	20230608	204700	129954755	2995	2995	2995	2995	0
10	20230608	204600	129954755	2995	2995	2995	2995	0
11	20230608	204500	129954755	2995	2995	2995	2995	0
12	20230608	204400	129954755	2995	2995	2995	2995	0
13	20230608	204300	129954755	2995	2995	2995	2995	0
14	20230608	204200	129954755	2995	2995	2995	2995	0
15	20230608	204100	129954755	2995	2995	2995	2995	0
16	20230608	204000	129954755	2995	2995	2995	2995	0
17	20230608	203900	129954755	2995	2995	2995	2995	0
18	20230608	203800	129954755	2995	2995	2995	2995	0
19	20230608	203700	129954755	2995	2995	2995	2995	0
20	20230608	203600	129954755	2995	2995	2995	2995	0
21	20230608	203500	129954755	2995	2995	2995	2995	0
22	20230608	203400	129954755	2995	2995	2995	2995	0
23	20230608	203300	129954755	2995	2995	2995	2995	0
24	20230608	203200	129954755	2995	2995	2995	2995	0
25	20230608	203100	129954755	2995	2995	2995	2995	0
26	20230608	203000	129954755	2995	2995	2995	2995	0
27	20230608	202900	129954755	2995	2995	2995	2995	0
28	20230608	202800	129954755	2995	2995	2995	2995	0
29	20230608	202700	129954755	2995	2995	2995	2995	0
30	20230608	202600	129954755	2995	2995	2995	2995	0
31	20230608	202500	129954755	2995	2995	2995	2995	0
32	20230608	202400	129954755	2995	2995	2995	2995	687
33	20230608	202300	129954755	2995	2995	2995	2995	0
34	20230608	202200	129954755	2995	2995	2995	2995	0
35	20230608	202100	129954755	2995	2995	2995	2995	0
36	20230608	202000	129954755	2995	2995	2995	2995	0
37	20230608	201900	129954755	2995	2995	2995	2995	0
38	20230608	201800	129954755	2995	2995	2995	2995	0
39	20230608	201700	129954755	2995	2995	2995	2995	0
40	20230608	201600	129954755	2995	2995	2995	2995	0
41	20230608	201500	129954755	2995	2995	2995	2995	0
42	20230608	201400	129954755	2995	2995	2995	2995	0
43	20230608	201300	129954755	2995	2995	2995	2995	0
44	20230608	201200	129954755	2995	2995	2995	2995	0
45	20230608	201100	129954755	2995	2995	2995	2995	0
46	20230608	201000	129954755	2995	2995	2995	2995	0
47	20230608	200900	129954755	2995	2995	2995	2995	0
48	20230608	200800	129954755	2995	2995	2995	2995	0
49	20230608	200700	129954755	2995	2995	2995	2995	0
50	20230608	200600	129954755	2995	2995	2995	2995	0
51	20230608	200500	129954755	2995	2995	2995	2995	0
52	20230608	200400	129954755	2995	2995	2995	2995	0
53	20230608	200300	129954755	2995	2995	2995	2995	0
54	20230608	200200	129954755	2995	2995	2995	2995	0
55	20230608	200100	129954755	2995	2995	2995	2995	0
56	20230608	200000	129954755	2995	2995	2995	2995	0
57	20230608	195900	129954755	2995	2995	2995	2995	0
58	20230608	195800	129954755	2995	2995	2995	2995	0
59	20230608	195700	129954755	2995	2995	2995	2995	0
60	20230608	195600	129954755	2995	2995	2995	2995	0
61	20230608	195500	129954755	2995	2995	2995	2995	0
62	20230608	195400	129954755	2995	2995	2995	2995	687
63	20230608	195300	129954755	2995	2995	2995	2995	0
64	20230608	195200	129954755	2995	2995	2995	2995	0
65	20230608	195100	129954755	2995	2995	2995	2995	0
66	20230608	195000	129954755	2995	2995	2995	2995	0
67	20230608	194900	129954755	2995	2995	2995	2995	0
68	20230608	194800	129954755	2995	2995	2995	2995	0
69	20230608	194700	129954755	2995	2995	2995	2995	0
70	20230608	194600	129954755	2995	2995	2995	2995	0
71	20230608	194500	129954755	2995	2995	2995	2995	0
72	20230608	194400	129954755	2995	2995	2995	2995	0
73	20230608	194300	129954755	2995	2995	2995	2995	0
74	20230608	194200	129954755	2995	2995	2995	2995	0
75	20230608	194100	129954755	2995	2995	2995	2995	0
76	20230608	194000	129954755	2995	2995	2995	2995	0
77	20230608	193900	129954755	2995	2995	2995	2995	0
78	20230608	193800	129954755	2995	2995	2995	2995	0
79	20230608	193700	129954755	2995	2995	2995	2995	0
80	20230608	193600	129954755	2995	2995	2995	2995	0
81	20230608	193500	129954755	2995	2995	2995	2995	0
82	20230608	193400	129954755	2995	2995	2995	2995	0
83	20230608	193300	129954755	2995	2995	2995	2995	0
84	20230608	193200	129954755	2995	2995	2995	2995	0
85	20230608	193100	129954755	2995	2995	2995	2995	0
86	20230608	193000	129954755	2995	2995	2995	2995	0
87	20230608	192900	129954755	2995	2995	2995	2995	0
88	20230608	192800	129954755	2995	2995	2995	2995	0
89	20230608	192700	129954755	2995	2995	2995	2995	0
90	20230608	192600	129954755	2995	2995	2995	2995	0
91	20230608	192500	129954755	2995	2995	2995	2995	0
92	20230608	192400	129954755	2995	2995	2995	2995	687
93	20230608	192300	129954755	2995	2995	2995	2995	0
94	20230608	192200	129954755	2995	2995	2995	2995	0
95	20230608	192100	129954755	2995	2995	2995	2995	0
96	20230608	192000	129954755	2995	2995	2995	2995	0
97	20230608	191900	129954755	2995	2995	2995	2995	0
98	20230608	191800	129954755	2995	2995	2995	2995	0
99	20230608	191700	129954755	2995	2995	2995	2995	0
100	20230608	191600	129954755	2995	2995	2995	2995	0
101	20230608	191500	129954755	2995	2995	2995	2995	0
102	20230608	191400	129954755	2995	2995	2995	2995	0
103	20230608	191300	129954755	2995	2995	2995	2995	0
104	20230608	191200	129954755	2995	2995	2995	2995	0
105	20230608	191100	129954755	2995	2995	2995	2995	0
106	20230608	191000	129954755	2995	2995	2995	2995	0
107	20230608	190900	129954755	2995	2995	2995	2995	0
108	20230608	190800	129954755	2995	2995	2995	2995	0
109	20230608	190700	129954755	2995	2995	2995	2995	0
110	20230608	190600	129954755	2995	2995	2995	2995	0
111	20230608	190500	129954755	2995	2995	2995	2995	0
112	20230608	190400	129954755	2995	2995	2995	2995	0
113	20230608	190300	129954755	2995	2995	2995	2995	0
114	20230608	190200	129954755	2995	2995	2995	2995	0
115	20230608	190100	129954755	2995	2995	2995	2995	0
116	20230608	190000	129954755	2995	2995	2995	2995	0
117	20230608	185900	129954755	2995	2995	2995	2995	0
118	20230608	185800	129954755	2995	2995	2995	2995	0
119	20230608	185700	129954755	2995	2995	2995	2995	0
120	20230608	185600	129954755	2995	2995	2995	2995	0
121	20230608	185500	129954755	2995	2995	2995	2995	0
122	20230608	185400	129954755	2995	2995	2995	2995	687
123	20230608	185300	129954755	2995	2995	2995	2995	0
124	20230608	185200	129954755	2995	2995	2995	2995	0
125	20230608	185100	129954755	2995	2995	2995	2995	0
126	20230608	185000	129954755	2995	2995	2995	2995	0
127	20230608	184900	129954755	2995	2995	2995	2995	0
128	20230608	184800	129954755	2995	2995	2995	2995	0
129	20230608	184700	129954755	2995	2995	2995	2995	0
130	20230608	184600	129954755	2995	2995	2995	2995	0
131	20230608	184500	129954755	2995	2995	2995	2995	0
132	20230608	184400	129954755	2995	2995	2995	2995	0
133	20230608	184300	129954755	2995	2995	2995	2995	0
134	20230608	184200	129954755	2995	2995	2995	2995	0
135	20230608	184100	129954755	2995	2995	2995	2995	0
136	20230608	184000	129954755	2995	2995	2995	2995	0
137	20230608	183900	129954755	2995	2995	2995	2995	0
138	20230608	183800	129954755	2995	2995	2995	2995	0
139	20230608	183700	129954755	2995	2995	2995	2995	0
140	20230608	183600	129954755	2995	2995	2995	2995	0
141	20230608	183500	129954755	2995	2995	2995	2995	0
142	20230608	183400	129954755	2995	2995	2995	2995	0
143	20230608	183300	129954755	2995	2995	2995	2995	0
144	20230608	183200	129954755	2995	2995	2995	2995	0
145	20230608	183100	129954755	2995	2995	2995	2995	0
146	20230608	183000	129954755	2995	2995	2995	2995	0
147	20230608	182900	129954755	2995	2995	2995	2995	0
148	20230608	182800	129954755	2995	2995	2995	2995	0
149	20230608	182700	129954755	2995	2995	2995	2995	0
150	20230608	182600	129954755	2995	2995	2995	2995	0
151	20230608	182500	129954755	2995	2995	2995	2995	0
152	20230608	182400	129954755	2995	2995	2995	2995	687
153	20230608	182300	129954755	2995	2995	2995	2995	0
154	20230608	182200	129954755	2995	2995	2995	2995	0
155	20230608	182100	129954755	2995	2995	2995	2995	0
156	20230608	182000	129954755	2995	2995	2995	2995	0
157	20230608	181900	129954755	2995	2995	2995	2995	0
158	20230608	181800	129954755	2995	2995	2995	2995	0
159	20230608	181700	129954755	2995	2995	2995	2995	0
160	20230608	181600	129954755	2995	2995	2995	2995	0
161	20230608	181500	129954755	2995	2995	2995	2995	0
162	20230608	181400	129954755	2995	2995	2995	2995	0
163	20230608	181300	129954755	2995	2995	2995	2995	0
164	20230608	181200	129954755	2995	2995	2995	2995	0
165	20230608	181100	129954755	2995	2995	2995	2995	0
166	20230608	181000	129954755	2995	2995	2995	2995	0
167	20230608	180900	129954755	2995	2995	2995	2995	0
168	20230608	180800	129954755	2995	2995	2995	2995	0
169	20230608	180700	129954755	2995	2995	2995	2995	0
170	20230608	180600	129954755	2995	2995	2995	2995	0
171	20230608	180500	129954755	2995	2995	2995	2995	0
172	20230608	180400	129954755	2995	2995	2995	2995	0
173	20230608	180300	129954755	2995	2995	2995	2995	0
174	20230608	180200	129954755	2995	2995	2995	2995	0
175	20230608	180100	129954755	2995	2995	2995	2995	0
176	20230608	180000	129954755	2995	2995	2995	2995	0
177	20230608	175900	129954755	2995	2995	2995	2995	0
178	20230608	175800	129954755	2995	2995	2995	2995	0
179	20230608	175700	129954755	2995	2995	2995	2995	0
180	20230608	175600	129954755	2995	2995	2995	2995	0
181	20230608	175500	129954755	2995	2995	2995	2995	0
182	20230608	175400	129954755	2995	2995	2995	2995	687
183	20230608	175300	129954755	2995	2995	2995	2995	0
184	20230608	175200	129954755	2995	2995	2995	2995	0
185	20230608	175100	129954755	2995	2995	2995	2995	0
186	20230608	175000	129954755	2995	2995	2995	2995	0
187	20230608	174900	129954755	2995	2995	2995	2995	0
188	20230608	174800	129954755	2995	2995	2995	2995	0
189	20230608	174700	129954755	2995	2995	2995	2995	0
190	20230608	174600	129954755	2995	2995	2995	2995	0
191	20230608	174500	129954755	2995	2995	2995	2995	0
192	20230608	174400	129954755	2995	2995	2995	2995	0
193	20230608	174300	129954755	2995	2995	2995	2995	0
194	20230608	174200	129954755	2995	2995	2995	2995	0
195	20230608	174100	129954755	2995	2995	2995	2995	0
196	20230608	174000	129954755	2995	2995	2995	2995	0
197	20230608	173900	129954755	2995	2995	2995	2995	0
198	20230608	173800	129954755	2995	2995	2995	2995	0
199	20230608	173700	129954755	2995	2995	2995	2995	0
200	20230608	173600	129954755	2995	2995	2995	2995	0
201	20230608	173500	129954755	2995	2995	2995	2995	0
202	20230608	173400	129954755	2995	2995	2995	2995	0
203	20230608	173300	129954755	2995	2995	2995	2995	0
204	20230608	173200	129954755	2995	2995	2995	2995	0
205	20230608	173100	129954755	2995	2995	2995	2995	0
206	20230608	173000	129954755	2995	2995	2995	2995	0
207	20230608	172900	129954755	2995	2995	2995	2995	0
208	20230608	172800	129954755	2995	2995	2995	2995	0
209	20230608	172700	129954755	2995	2995	2995	2995	0
210	20230608	172600	129954755	2995	2995	2995	2995	0
211	20230608	172500	129954755	2995	2995	2995	2995	0
212	20230608	172400	129954755	2995	2995	2995	2995	687
213	20230608	172300	129954755	2995	2995	2995	2995	0
214	20230608	172200	129954755	2995	2995	2995	2995	0
215	20230608	172100	129954755	2995	2995	2995	2995	0
216	20230608	172000	129954755	2995	2995	2995	2995	0
217	20230608	171900	129954755	2995	2995	2995	2995	0
218	20230608	171800	129954755	2995	2995	2995	2995	0
219	20230608	171700	129954755	2995	2995	2995	2995	0
220	20230608	171600	129954755	2995	2995	2995	2995	0
221	20230608	171500	129954755	2995	2995	2995	2995	0
222	20230608	171400	129954755	2995	2995	2995	2995	0
223	20230608	171300	129954755	2995	2995	2995	2995	0
224	20230608	171200	129954755	2995	2995	2995	2995	0
225	20230608	171100	129954755	2995	2995	2995	2995	0
226	20230608	171000	129954755	2995	2995	2995	2995	0
227	20230608	170900	129954755	2995	2995	2995	2995	0
228	20230608	170800	129954755	2995	2995	2995	2995	0
229	20230608	170700	129954755	2995	2995	2995	2995	0
230	20230608	170600	129954755	2995	2995	2995	2995	0
231	20230608	170500	129954755	2995	2995	2995	2995	0
232	20230608	170400	129954755	2995	2995	2995	2995	0
233	20230608	170300	129954755	2995	2995	2995	2995	0
234	20230608	170200	129954755	2995	2995	2995	2995	0
235	20230608	170100	129954755	2995	2995	2995	2995	0
236	20230608	170000	129954755	2995	2995	2995	2995	0
237	20230608	165900	129954755	2995	2995	2995	2995	0
238	20230608	165800	129954755	2995	2995	2995	2995	0
239	20230608	165700	129954755	2995	2995	2995	2995	0
240	20230608	165600	129954755	2995	2995	2995	2995	0
241	20230608	165500	129954755	2995	2995	2995	2995	0
242	20230608	165400	129954755	2995	2995	2995	2995	687
243	20230608	165300	129954755	2995	2995	2995	2995	0
244	20230608	165200	129954755	2995	2995	2995	2995	0
245	20230608	165100	129954755	2995	2995	2995	2995	0
246	20230608	165000	129954755	2995	2995	2995	2995	0
247	20230608	164900	129954755	2995	2995	2995	2995	0
248	20230608	164800	129954755	2995	2995	2995	2995	0
249	20230608	164700	129954755	2995	2995	2995	2995	0
250	20230608	164600	129954755	2995	2995	2995	2995	0
251	20230608	164500	129954755	2995	2995	2995	2995	0
252	20230608	164400	129954755	2995	2995	2995	2995	0
253	20230608	164300	129954755	2995	2995	2995	2995	0
254	20230608	164200	129954755	2995	2995	2995	2995	0
255	20230608	164100	129954755	2995	2995	2995	2995	0
256	20230608	164000	129954755	2995	2995	2995	2995	0
257	20230608	163900	129954755	2995	2995	2995	2995	0
258	20230608	163800	129954755	2995	2995	2995	2995	0
259	20230608	163700	129954755	2995	2995	2995	2995	0
260	20230608	163600	129954755	2995	2995	2995	2995	0
261	20230608	163500	129954755	2995	2995	2995	2995	0
262	20230608	163400	129954755	2995	2995	2995	2995	0
263	20230608	163300	129954755	2995	2995	2995	2995	0
264	20230608	163200	129954755	2995	2995	2995	2995	0
265	20230608	163100	129954755	2995	2995	2995	2995	0
266	20230608	163000	129954755	2995	2995	2995	2995	0
267	20230608	162900	129954755	2995	2995	2995	2995	0
268	20230608	162800	129954755	2995	2995	2995	2995	0
269	20230608	162700	129954755	2995	2995	2995	2995	0
270	20230608	162600	129954755	2995	2995	2995	2995	0
271	20230608	162500	129954755	2995	2995	2995	2995	0
272	20230608	162400	129954755	2995	2995	2995	2995	687
273	20230608	162300	129954755	2995	2995	2995	2995	0
274	20230608	162200	129954755	2995	2995	2995	2995	0
275	20230608	162100	129954755	2995	2995	2995	2995	0
276	20230608	162000	129954755	2995	2995	2995	2995	0
277	20230608	161900	129954755	2995	2995	2995	2995	0
278	20230608	161800	129954755	2995	2995	2995	2995	0
279	20230608	161700	129954755	2995	2995	2995	2995	0
280	20230608	161600	129954755	2995	2995	2995	2995	0
281	20230608	161500	129954755	2995	2995	2995	2995	0
282	20230608	161400	129954755	2995	2995	2995	2995	0
283	20230608	161300	129954755	2995	2995	2995	2995	0
284	20230608	161200	129954755	2995	2995	2995	2995	0
285	20230608	161100	129954755	2995	2995	2995	2995	0
286	20230608	161000	129954755	2995	2995	2995	2995	0
287	20230608	160900	129954755	2995	2995	2995	2995	0
288	20230608	160800	129954755	2995	2995	2995	2995	0
289	20230608	160700	129954755	2995	2995	2995	2995	0
290	20230608	160600	129954755	2995	2995	2995	2995	0
291	20230608	160500	129954755	2995	2995	2995	2995	0
292	20230608	160400	129954755	2995	2995	2995	2995	0
293	20230608	160300	129954755	2995	2995	2995	2995	0
294	20230608	160200	129954755	2995	2995	2995	2995	0
295	20230608	160100	129954755	2995	2995	2995	2995	0
296	20230608	160000	129954755	2995	2995	2995	2995	0
297	20230608	155900	129954755	2995	2995	2995	2995	0
298	20230608	155800	129954755	2995	2995	2995	2995	0
299	20230608	155700	129954755	2995	2995	2995	2995	0
300	20230608	155600	129954755	2995	2995	2995	2995	0
301	20230608	155500	129954755	2995	2995	2995	2995	0
302	20230608	155400	129954755	2995	2995	2995	2995	687
303	20230608	155300	129954755	2995	2995	2995	2995	0
304	20230608	155200	129954755	2995	2995	2995	2995	0
305	20230608	155100	129954755	2995	2995	2995	2995	0
306	20230608	155000	129954755	2995	2995	2995	2995	0
307	20230608	154900	129954755	2995	2995	2995	2995	0
308	20230608	154800	129954755	2995	2995	2995	2995	0
309	20230608	154700	129954755	2995	2995	2995	2995	0
310	20230608	154600	129954755	2995	2995	2995	2995	0
311	20230608	154500	129954755	2995	2995	2995	2995	0
312	20230608	154400	129954755	2995	2995	2995	2995	0
313	20230608	154300	129954755	2995	2995	2995	2995	0
314	20230608	154200	129954755	2995	2995	2995	2995	0
315	20230608	154100	129954755	2995	2995	2995	2995	0
316	20230608	154000	129954755	2995	2995	2995	2995	0
317	20230608	153900	129954755	2995	2995	2995	2995	0
318	20230608	153800	129954755	2995	2995	2995	2995	0
319	20230608	153700	129954755	2995	2995	2995	2995	0
320	20230608	153600	129954755	2995	2995	2995	2995	0
321	20230608	153500	129954755	2995	2995	2995	2995	0
322	20230608	153400	129954755	2995	2995	2995	2995	0
323	20230608	153300	129954755	2995	2995	2995	2995	0
324	20230608	153200	129954755	2995	2995	2995	2995	0
325	20230608	153100	129954755	2995	2995	2995	2995	0
326	20230608	153000	129954755	2995	2995	2995	2995	687
327	20230608	152900	127897190	2995	2995	2995	2995	0
328	20230608	152800	127897190	2995	2995	2995	2995	0
329	20230608	152700	127897190	2995	2995	2995	2995	0
330	20230608	152600	127897190	2995	2995	2995	2995	0
331	20230608	152500	127897190	2995	2995	2995	2995	0
332	20230608	152400	127897190	2995	2995	2995	2995	0
333	20230608	152300	127897190	2995	2995	2995	2995	0
334	20230608	152200	127897190	2995	2995	2995	2995	0
335	20230608	152100	127897190	2995	2995	2995	2995	0
336	20230608	152000	127897190	2995	2995	2995	2995	0
337	20230608	151900	127897190	2995	2985	2995	2975	257
338	20230608	151800	127129905	2985	2990	2990	2985	387
339	20230608	151700	125972780	2995	2995	2995	2995	4
340	20230608	151600	125960800	2985	2985	2985	2985	2
341	20230608	151500	125954830	2995	2995	2995	2995	0
342	20230608	151400	125954830	2995	2995	2995	2995	7
343	20230608	151300	125933865	2985	2985	2985	2985	1
344	20230608	151200	125930880	2995	2995	2995	2995	0
345	20230608	151100	125930880	2995	2995	2995	2995	0
346	20230608	151000	125930880	2995	2995	2995	2995	0
347	20230608	150900	125930880	2995	2995	2995	2995	0
348	20230608	150800	125930880	2995	2995	2995	2995	0
349	20230608	150700	125930880	2995	2995	2995	2995	100
350	20230608	150600	125631380	2995	2995	2995	2995	2
351	20230608	150500	125625390	2995	2995	2995	2995	0
352	20230608	150400	125625390	2995	2995	2995	2995	0
353	20230608	150300	125625390	2995	2995	2995	2995	0
354	20230608	150200	125625390	2995	2995	2995	2995	5
355	20230608	150100	125610415	2995	2980	2995	2980	301
356	20230608	150000	124711420	2990	2990	2990	2990	0
357	20230608	145900	124711420	2990	2990	2990	2990	5
358	20230608	145800	124696470	2990	2990	2990	2990	5
359	20230608	145700	124681520	2970	2970	2970	2970	0
360	20230608	145600	124681520	2970	2985	2985	2970	6005
361	20230608	145500	106816660	2995	2995	2995	2995	0
362	20230608	145400	106816660	2995	2995	2995	2995	0
363	20230608	145300	106816660	2995	2995	2995	2995	0
364	20230608	145200	106816660	2995	2995	2995	2995	60
365	20230608	145100	106636960	2995	2995	2995	2995	0
366	20230608	145000	106636960	2995	2995	2995	2995	0
367	20230608	144900	106636960	2995	2995	2995	2995	4
368	20230608	144800	106624980	2995	2995	2995	2995	0
369	20230608	144700	106624980	2995	2990	2995	2990	35
370	20230608	144600	106520325	2990	2990	2990	2990	150
371	20230608	144500	106071825	2990	2990	2990	2990	0
372	20230608	144400	106071825	2990	2990	2990	2990	0
373	20230608	144300	106071825	2990	2985	2990	2985	800
374	20230608	144200	103679835	2985	2985	2985	2985	1
375	20230608	144100	103676850	2990	2990	2990	2990	0
376	20230608	144000	103676850	2990	2990	2990	2990	0
377	20230608	143900	103676850	2990	2990	2990	2990	0
378	20230608	143800	103676850	2990	2990	2990	2990	0
379	20230608	143700	103676850	2990	2990	2990	2990	0
380	20230608	143600	103676850	2990	2990	2990	2990	61
381	20230608	143500	103494460	2990	2990	2990	2990	87
382	20230608	143400	103234330	2990	2985	2990	2985	83
383	20230608	143300	102986550	2985	2985	2985	2985	400
384	20230608	143200	101792550	2985	2985	2985	2985	0
385	20230608	143100	101792550	2985	2985	2985	2985	1
386	20230608	143000	101789565	2985	2985	2985	2985	0
387	20230608	142900	101789565	2985	2985	2985	2985	0
388	20230608	142800	101789565	2985	2985	2985	2985	4
389	20230608	142700	101777625	2985	2985	2985	2985	0
390	20230608	142600	101777625	2985	2985	2985	2985	0
391	20230608	142500	101777625	2985	2985	2985	2985	4
392	20230608	142400	101765685	2985	2985	2985	2985	2
393	20230608	142300	101759715	2985	2985	2985	2985	0
394	20230608	142200	101759715	2985	2985	2985	2985	4
395	20230608	142100	101747775	2985	2985	2985	2985	3
396	20230608	142000	101738820	2985	2985	2985	2985	0
397	20230608	141900	101738820	2985	2985	2985	2985	0
398	20230608	141800	101738820	2985	2985	2985	2985	0
399	20230608	141700	101738820	2985	2985	2985	2985	0
400	20230608	141600	101738820	2985	2985	2985	2985	7
401	20230608	141500	101717925	2985	2985	2985	2985	1
402	20230608	141400	101714940	2980	2980	2980	2980	0
403	20230608	141300	101714940	2980	2980	2980	2980	0
404	20230608	141200	101714940	2980	2980	2980	2980	0
405	20230608	141100	101714940	2980	2980	2980	2980	0
406	20230608	141000	101714940	2980	2980	2980	2980	0
407	20230608	140900	101714940	2980	2980	2980	2980	20
408	20230608	140800	101655340	2985	2985	2985	2985	0
409	20230608	140700	101655340	2985	2980	2985	2980	21
410	20230608	140600	101592660	2985	2985	2985	2985	0
411	20230608	140500	101592660	2985	2985	2985	2985	0
412	20230608	140400	101592660	2985	2985	2985	2985	0
413	20230608	140300	101592660	2985	2985	2985	2985	0
414	20230608	140200	101592660	2985	2985	2985	2985	0
415	20230608	140100	101592660	2985	2985	2985	2985	0
416	20230608	140000	101592660	2985	2985	2985	2985	0
417	20230608	135900	101592660	2985	2985	2985	2985	1
418	20230608	135800	101589675	2985	2990	2990	2985	30
419	20230608	135700	101500075	2990	2990	2990	2990	0
420	20230608	135600	101500075	2990	2990	2990	2990	0
421	20230608	135500	101500075	2990	2985	2990	2985	7
422	20230608	135400	101479175	2985	2985	2985	2985	0
423	20230608	135300	101479175	2985	2985	2985	2985	0
424	20230608	135200	101479175	2985	2985	2985	2985	0
425	20230608	135100	101479175	2985	2985	2985	2985	2
426	20230608	135000	101473205	2980	2980	2980	2980	8
427	20230608	134900	101449365	2980	2980	2980	2980	334
428	20230608	134800	100454045	2980	2980	2980	2980	0
429	20230608	134700	100454045	2980	2980	2980	2980	0
430	20230608	134600	100454045	2980	2980	2980	2980	844
431	20230608	134500	97938925	2985	2985	2985	2985	1
432	20230608	134400	97935940	2985	2985	2985	2985	0
433	20230608	134300	97935940	2985	2985	2985	2985	0
434	20230608	134200	97935940	2985	2985	2985	2985	2
435	20230608	134100	97929970	2985	2985	2985	2985	0
436	20230608	134000	97929970	2985	2985	2985	2985	0
437	20230608	133900	97929970	2985	2985	2985	2985	0
438	20230608	133800	97929970	2985	2985	2985	2985	0
439	20230608	133700	97929970	2985	2985	2985	2985	1142
440	20230608	133600	94521100	2990	2990	2990	2990	0
441	20230608	133500	94521100	2990	2990	2990	2990	0
442	20230608	133400	94521100	2990	2990	2990	2990	0
443	20230608	133300	94521100	2990	2990	2990	2990	11
444	20230608	133200	94488210	2990	2990	2990	2990	0
445	20230608	133100	94488210	2990	2990	2990	2990	0
446	20230608	133000	94488210	2990	2990	2990	2990	0
447	20230608	132900	94488210	2990	2990	2990	2990	156
448	20230608	132800	94021770	2990	2990	2990	2990	0
449	20230608	132700	94021770	2990	2990	2990	2990	7
450	20230608	132600	94000840	2990	2990	2990	2990	100
451	20230608	132500	93701840	2990	2990	2990	2990	82
452	20230608	132400	93456660	2990	2990	2990	2990	0
453	20230608	132300	93456660	2990	2990	2990	2990	0
454	20230608	132200	93456660	2990	2990	2990	2990	0
455	20230608	132100	93456660	2990	2990	2990	2990	0
456	20230608	132000	93456660	2990	2990	2990	2990	0
457	20230608	131900	93456660	2990	2990	2990	2985	779
458	20230608	131800	91131335	2985	2985	2985	2985	0
459	20230608	131700	91131335	2985	2985	2985	2985	20
460	20230608	131600	91071635	2985	2985	2985	2985	0
461	20230608	131500	91071635	2985	2985	2985	2985	5
462	20230608	131400	91056710	2990	2990	2990	2990	0
463	20230608	131300	91056710	2990	2990	2990	2990	0
464	20230608	131200	91056710	2990	2990	2990	2990	395
465	20230608	131100	89875660	2995	2995	2995	2995	0
466	20230608	131000	89875660	2995	2995	2995	2995	0
467	20230608	130900	89875660	2995	2995	2995	2995	0
468	20230608	130800	89875660	2995	2995	2995	2995	0
469	20230608	130700	89875660	2995	2995	2995	2995	0
470	20230608	130600	89875660	2995	2995	2995	2995	0
471	20230608	130500	89875660	2995	2995	2995	2995	0
472	20230608	130400	89875660	2995	2995	2995	2995	0
473	20230608	130300	89875660	2995	2995	2995	2995	0
474	20230608	130200	89875660	2995	2995	2995	2995	5
475	20230608	130100	89860685	2995	2995	2995	2995	6
476	20230608	130000	89842715	2995	2995	2995	2995	33
477	20230608	125900	89743880	2995	2995	2995	2995	0
478	20230608	125800	89743880	2995	2995	2995	2995	0
479	20230608	125700	89743880	2995	2995	2995	2995	0
480	20230608	125600	89743880	2995	2995	2995	2995	0
481	20230608	125500	89743880	2995	2995	2995	2995	0
482	20230608	125400	89743880	2995	2995	2995	2995	0
483	20230608	125300	89743880	2995	2995	2995	2995	0
484	20230608	125200	89743880	2995	2995	2995	2995	0
485	20230608	125100	89743880	2995	2995	2995	2995	0
486	20230608	125000	89743880	2995	2995	2995	2995	0
487	20230608	124900	89743880	2995	2995	2995	2995	0
488	20230608	124800	89743880	2995	2995	2995	2995	0
489	20230608	124700	89743880	2995	2995	2995	2995	0
490	20230608	124600	89743880	2995	2995	2995	2995	0
491	20230608	124500	89743880	2995	2995	2995	2995	0
492	20230608	124400	89743880	2995	2995	2995	2995	0
493	20230608	124300	89743880	2995	2990	2995	2990	114
494	20230608	124200	89403015	2995	2995	2995	2995	0
495	20230608	124100	89403015	2995	2995	2995	2995	0
496	20230608	124000	89403015	2995	2995	2995	2995	0
497	20230608	123900	89403015	2995	2995	2995	2995	0
498	20230608	123800	89403015	2995	2995	2995	2995	0
499	20230608	123700	89403015	2995	2995	2995	2995	0
500	20230608	123600	89403015	2995	2995	2995	2995	0
501	20230608	123500	89403015	2995	2995	2995	2995	0
502	20230608	123400	89403015	2995	2995	2995	2995	0
503	20230608	123300	89403015	2995	2995	2995	2995	0
504	20230608	123200	89403015	2995	2995	2995	2995	0
505	20230608	123100	89403015	2995	2995	2995	2995	0
506	20230608	123000	89403015	2995	2995	2995	2995	0
507	20230608	122900	89403015	2995	2995	2995	2995	0
508	20230608	122800	89403015	2995	2995	2995	2995	0
509	20230608	122700	89403015	2995	2995	2995	2995	0
510	20230608	122600	89403015	2995	2995	2995	2995	3
511	20230608	122500	89394030	2995	2995	2995	2995	1
512	20230608	122400	89391035	2995	2995	2995	2995	500
513	20230608	122300	87893535	2995	2995	2995	2995	0
514	20230608	122200	87893535	2995	2995	2995	2995	0
515	20230608	122100	87893535	2995	2995	2995	2995	0
516	20230608	122000	87893535	2995	2995	2995	2995	30
517	20230608	121900	87803685	2990	2990	2990	2990	0
518	20230608	121800	87803685	2990	2990	2990	2990	0
519	20230608	121700	87803685	2990	2990	2990	2990	0
520	20230608	121600	87803685	2990	2990	2990	2990	0
521	20230608	121500	87803685	2990	2990	2990	2990	0
522	20230608	121400	87803685	2990	2990	2990	2990	0
523	20230608	121300	87803685	2990	2990	2990	2990	0
524	20230608	121200	87803685	2990	2990	2990	2990	0
525	20230608	121100	87803685	2990	2990	2990	2990	0
526	20230608	121000	87803685	2990	2990	2990	2990	0
527	20230608	120900	87803685	2990	2990	2990	2990	204
528	20230608	120800	87193725	2990	2990	2990	2990	0
529	20230608	120700	87193725	2990	2990	2990	2990	0
530	20230608	120600	87193725	2990	2990	2990	2990	66
531	20230608	120500	86996385	2990	2990	2990	2990	0
532	20230608	120400	86996385	2990	2990	2990	2990	0
533	20230608	120300	86996385	2990	2990	2990	2990	0
534	20230608	120200	86996385	2990	2990	2990	2990	0
535	20230608	120100	86996385	2990	2990	2990	2990	0
536	20230608	120000	86996385	2990	2990	2990	2990	0
537	20230608	115900	86996385	2990	2990	2990	2990	2
538	20230608	115800	86990405	2990	2990	2990	2990	462
539	20230608	115700	85609025	2990	2990	2990	2990	0
540	20230608	115600	85609025	2990	2990	2990	2990	0
541	20230608	115500	85609025	2990	2990	2990	2990	60
542	20230608	115400	85429625	2990	2990	2990	2990	0
543	20230608	115300	85429625	2990	2990	2990	2990	1
544	20230608	115200	85426635	2990	2990	2990	2990	0
545	20230608	115100	85426635	2990	2990	2990	2990	0
546	20230608	115000	85426635	2990	2990	2990	2990	0
547	20230608	114900	85426635	2990	2990	2990	2990	0
548	20230608	114800	85426635	2990	2990	2990	2990	0
549	20230608	114700	85426635	2990	2990	2990	2990	0
550	20230608	114600	85426635	2990	2990	2990	2990	0
551	20230608	114500	85426635	2990	2990	2990	2990	0
552	20230608	114400	85426635	2990	2990	2990	2990	6
553	20230608	114300	85408695	2990	2990	2990	2990	60
554	20230608	114200	85229295	2995	2995	2995	2995	0
555	20230608	114100	85229295	2995	2995	2995	2995	0
556	20230608	114000	85229295	2995	2995	2995	2995	0
557	20230608	113900	85229295	2995	2995	2995	2995	0
558	20230608	113800	85229295	2995	2995	2995	2995	0
559	20230608	113700	85229295	2995	2995	2995	2995	0
560	20230608	113600	85229295	2995	2995	2995	2995	0
561	20230608	113500	85229295	2995	2995	2995	2995	3
562	20230608	113400	85220310	2995	3000	3000	2995	107
563	20230608	113300	84899545	3000	3000	3000	3000	0
564	20230608	113200	84899545	3000	3000	3000	3000	3
565	20230608	113100	84890545	3000	3000	3000	3000	0
566	20230608	113000	84890545	3000	3000	3000	3000	0
567	20230608	112900	84890545	3000	3000	3000	3000	100
568	20230608	112800	84590545	3000	3000	3000	3000	6
569	20230608	112700	84572545	3000	3000	3000	3000	1
570	20230608	112600	84569545	3000	3000	3000	3000	0
571	20230608	112500	84569545	3000	3000	3000	3000	0
572	20230608	112400	84569545	3000	3000	3000	3000	0
573	20230608	112300	84569545	3000	3000	3000	3000	0
574	20230608	112200	84569545	3000	3000	3000	3000	2
575	20230608	112100	84563545	3000	3000	3000	3000	3
576	20230608	112000	84554545	3000	3000	3000	3000	2
577	20230608	111900	84548545	3000	3000	3000	3000	0
578	20230608	111800	84548545	3000	3000	3000	3000	2
579	20230608	111700	84542545	3000	3000	3000	3000	0
580	20230608	111600	84542545	3000	3000	3000	3000	0
581	20230608	111500	84542545	3000	3000	3000	3000	0
582	20230608	111400	84542545	3000	3000	3000	3000	0
583	20230608	111300	84542545	3000	3000	3000	3000	0
584	20230608	111200	84542545	3000	3000	3000	3000	8
585	20230608	111100	84518545	3000	3000	3000	3000	0
586	20230608	111000	84518545	3000	3000	3000	3000	160
587	20230608	110900	84038545	2990	2990	2990	2990	1
588	20230608	110800	84035555	3000	3000	3000	3000	92
589	20230608	110700	83759555	3000	3000	3000	3000	217
590	20230608	110600	83108555	2990	2990	2990	2990	1
591	20230608	110500	83105565	2985	2990	2990	2985	33
592	20230608	110400	83007055	3000	3000	3000	3000	292
593	20230608	110300	82131055	2985	2995	2995	2985	3
594	20230608	110200	82122085	3000	2995	3000	2995	2
595	20230608	110100	82116090	2990	2990	2990	2990	1
596	20230608	110000	82113100	3000	3000	3000	3000	0
597	20230608	105900	82113100	3000	3000	3000	3000	0
598	20230608	105800	82113100	3000	2990	3000	2990	3
599	20230608	105700	82104110	2990	2990	2990	2990	178
600	20230608	105600	81571890	2990	2985	2990	2985	333
601	20230608	105500	80577875	2990	2990	2990	2990	0
602	20230608	105400	80577875	2990	2990	2990	2990	0
603	20230608	105300	80577875	2990	2990	2990	2990	0
604	20230608	105200	80577875	2990	2990	2990	2990	15
605	20230608	105100	80533025	2990	2990	2990	2990	160
606	20230608	105000	80054625	3000	2995	3000	2995	143
607	20230608	104900	79626330	2995	2995	2995	2995	50
608	20230608	104800	79476580	2990	2990	2990	2990	157
609	20230608	104700	79007150	2990	2990	2990	2990	0
610	20230608	104600	79007150	2990	2990	2990	2990	200
611	20230608	104500	78409150	2995	2995	2995	2995	0
612	20230608	104400	78409150	2995	2995	2995	2995	0
613	20230608	104300	78409150	2995	2995	2995	2995	0
614	20230608	104200	78409150	2995	2995	2995	2995	230
615	20230608	104100	77720300	2990	2990	2990	2990	0
616	20230608	104000	77720300	2990	2990	2990	2990	0
617	20230608	103900	77720300	2990	2990	2990	2990	26
618	20230608	103800	77642560	2990	2990	2990	2990	27
619	20230608	103700	77561830	2990	2990	2990	2990	18
620	20230608	103600	77508010	2990	2990	2990	2990	0
621	20230608	103500	77508010	2990	2990	2990	2990	0
622	20230608	103400	77508010	2990	2990	2990	2990	0
623	20230608	103300	77508010	2990	2990	2990	2990	0
624	20230608	103200	77508010	2990	2990	2990	2990	0
625	20230608	103100	77508010	2990	2990	2990	2990	18
626	20230608	103000	77454190	2990	2990	2990	2990	18
627	20230608	102900	77400370	2990	2990	2990	2990	18
628	20230608	102800	77346550	2990	2990	2990	2990	25
629	20230608	102700	77271800	2990	2990	2990	2990	175
630	20230608	102600	76748550	2990	2990	2990	2990	0
631	20230608	102500	76748550	2990	2990	2990	2990	0
632	20230608	102400	76748550	2990	2990	2990	2990	115
633	20230608	102300	76404700	2995	2995	2995	2995	0
634	20230608	102200	76404700	2995	2995	2995	2995	0
635	20230608	102100	76404700	2995	2995	2995	2995	0
636	20230608	102000	76404700	2995	2995	2995	2995	3
637	20230608	101900	76395715	2995	2995	2995	2995	1
638	20230608	101800	76392720	2995	2995	2995	2995	0
639	20230608	101700	76392720	2995	3000	3000	2995	112
640	20230608	101600	76057265	2995	2995	2995	2995	0
641	20230608	101500	76057265	2995	2995	2995	2995	248
642	20230608	101400	75314505	2995	2995	2995	2995	82
643	20230608	101300	75068915	3000	2995	3000	2995	100
644	20230608	101200	74769265	3000	3000	3000	3000	0
645	20230608	101100	74769265	3000	3000	3000	3000	0
646	20230608	101000	74769265	3000	3000	3000	3000	0
647	20230608	100900	74769265	3000	3000	3000	3000	1
648	20230608	100800	74766265	3000	3000	3000	3000	0
649	20230608	100700	74766265	3000	3000	3000	3000	110
650	20230608	100600	74436265	3000	3000	3000	3000	0
651	20230608	100500	74436265	3000	3000	3000	3000	0
652	20230608	100400	74436265	3000	3000	3000	3000	437
653	20230608	100300	73125265	3000	2995	3000	2995	8
654	20230608	100200	73101295	3000	3000	3000	3000	4
655	20230608	100100	73089295	3000	2990	3000	2990	5011
656	20230608	100000	58106295	2990	2995	3000	2990	776
657	20230608	095900	55785915	2990	2990	2990	2990	0
658	20230608	095800	55785915	2990	2990	2990	2990	872
659	20230608	095700	53178635	2990	2995	2995	2990	4698
660	20230608	095600	39129975	3000	3000	3000	3000	0
661	20230608	095500	39129975	3000	3000	3000	3000	0
662	20230608	095400	39129975	3000	3000	3000	3000	0
663	20230608	095300	39129975	3000	3000	3000	3000	0
664	20230608	095200	39129975	3000	3000	3000	3000	0
665	20230608	095100	39129975	3000	3000	3000	3000	0
666	20230608	095000	39129975	3000	3000	3000	3000	500
667	20230608	094900	37629975	3000	3000	3000	3000	0
668	20230608	094800	37629975	3000	3000	3000	3000	0
669	20230608	094700	37629975	3000	3000	3000	3000	0
670	20230608	094600	37629975	3000	3000	3000	3000	660
671	20230608	094500	35649975	3000	3000	3000	3000	0
672	20230608	094400	35649975	3000	3000	3000	3000	0
673	20230608	094300	35649975	3000	3000	3000	3000	0
674	20230608	094200	35649975	3000	3000	3000	3000	2
675	20230608	094100	35643975	2995	2995	2995	2995	0
676	20230608	094000	35643975	2995	2995	2995	2995	5
677	20230608	093900	35629000	2995	2995	2995	2995	505
678	20230608	093800	34116525	2995	2995	2995	2995	0
679	20230608	093700	34116525	2995	2995	2995	2995	425
680	20230608	093600	32843650	3000	3000	3000	3000	1
681	20230608	093500	32840650	3000	3000	3000	3000	0
682	20230608	093400	32840650	3000	3000	3000	3000	1
683	20230608	093300	32837650	3000	3000	3000	3000	0
684	20230608	093200	32837650	3000	3000	3000	3000	1
685	20230608	093100	32834650	2995	3000	3000	2995	27
686	20230608	093000	32753725	3000	2995	3000	2995	36
687	20230608	092900	32645900	2995	2995	2995	2995	0
688	20230608	092800	32645900	2995	2995	2995	2995	37
689	20230608	092700	32535085	2995	2995	2995	2995	0
690	20230608	092600	32535085	2995	2995	2995	2995	1
691	20230608	092500	32532090	2990	2990	2990	2990	8
692	20230608	092400	32508170	2995	2995	2995	2995	2
693	20230608	092300	32502180	3000	3000	3000	3000	2
694	20230608	092200	32496180	3000	3000	3000	3000	3
695	20230608	092100	32487180	3000	2990	3000	2990	191
696	20230608	092000	31916080	2990	2990	2990	2990	284
697	20230608	091900	31066920	3000	3000	3000	3000	1
698	20230608	091800	31063920	3000	3000	3000	3000	5
699	20230608	091700	31048920	3000	3000	3000	3000	10
700	20230608	091600	31018920	3005	3005	3005	3005	0
701	20230608	091500	31018920	3005	3005	3005	2990	2521
702	20230608	091400	23480035	3000	3005	3005	3000	41
703	20230608	091300	23356835	3005	3000	3005	3000	115
704	20230608	091200	23011510	3000	3005	3005	3000	563
705	20230608	091100	21322420	3010	3010	3010	3010	62
706	20230608	091000	21135800	3010	3010	3010	3000	720
707	20230608	090900	18969100	3010	3005	3010	3005	670
708	20230608	090800	16954595	3005	3005	3005	3005	148
709	20230608	090700	16509855	3000	3000	3000	3000	596
710	20230608	090600	14721855	3005	2970	3005	2970	3556
711	20230608	090500	4075595	2970	2975	2975	2970	964
712	20230608	090400	1212510	2970	2970	2970	2970	0
713	20230608	090300	1212510	2970	2980	2980	2970	271
714	20230608	090200	405960	2985	2985	2985	2985	0
715	20230608	090100	405960	2985	2985	2985	2985	0
716	20230608	090000	405960	2985	2985	2985	2985	136