KissMeData/012690/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205800	75675590	2820	2820	2820	2820	1420
3	20230605	205700	75675590	2820	2820	2820	2820	0
4	20230605	205600	75675590	2820	2820	2820	2820	0
5	20230605	205500	75675590	2820	2820	2820	2820	0
6	20230605	205400	75675590	2820	2820	2820	2820	0
7	20230605	205300	75675590	2820	2820	2820	2820	0
8	20230605	205200	75675590	2820	2820	2820	2820	0
9	20230605	205100	75675590	2820	2820	2820	2820	0
10	20230605	205000	75675590	2820	2820	2820	2820	0
11	20230605	204900	75675590	2820	2820	2820	2820	0
12	20230605	204800	75675590	2820	2820	2820	2820	0
13	20230605	204700	75675590	2820	2820	2820	2820	0
14	20230605	204600	75675590	2820	2820	2820	2820	0
15	20230605	204500	75675590	2820	2820	2820	2820	0
16	20230605	204400	75675590	2820	2820	2820	2820	0
17	20230605	204300	75675590	2820	2820	2820	2820	0
18	20230605	204200	75675590	2820	2820	2820	2820	0
19	20230605	204100	75675590	2820	2820	2820	2820	0
20	20230605	204000	75675590	2820	2820	2820	2820	0
21	20230605	203900	75675590	2820	2820	2820	2820	0
22	20230605	203800	75675590	2820	2820	2820	2820	0
23	20230605	203700	75675590	2820	2820	2820	2820	0
24	20230605	203600	75675590	2820	2820	2820	2820	0
25	20230605	203500	75675590	2820	2820	2820	2820	0
26	20230605	203400	75675590	2820	2820	2820	2820	0
27	20230605	203300	75675590	2820	2820	2820	2820	0
28	20230605	203200	75675590	2820	2820	2820	2820	0
29	20230605	203100	75675590	2820	2820	2820	2820	0
30	20230605	203000	75675590	2820	2820	2820	2820	0
31	20230605	202900	75675590	2820	2820	2820	2820	0
32	20230605	202800	75675590	2820	2820	2820	2820	1420
33	20230605	202700	75675590	2820	2820	2820	2820	0
34	20230605	202600	75675590	2820	2820	2820	2820	0
35	20230605	202500	75675590	2820	2820	2820	2820	0
36	20230605	202400	75675590	2820	2820	2820	2820	0
37	20230605	202300	75675590	2820	2820	2820	2820	0
38	20230605	202200	75675590	2820	2820	2820	2820	0
39	20230605	202100	75675590	2820	2820	2820	2820	0
40	20230605	202000	75675590	2820	2820	2820	2820	0
41	20230605	201900	75675590	2820	2820	2820	2820	0
42	20230605	201800	75675590	2820	2820	2820	2820	0
43	20230605	201700	75675590	2820	2820	2820	2820	0
44	20230605	201600	75675590	2820	2820	2820	2820	0
45	20230605	201500	75675590	2820	2820	2820	2820	0
46	20230605	201400	75675590	2820	2820	2820	2820	0
47	20230605	201300	75675590	2820	2820	2820	2820	0
48	20230605	201200	75675590	2820	2820	2820	2820	0
49	20230605	201100	75675590	2820	2820	2820	2820	0
50	20230605	201000	75675590	2820	2820	2820	2820	0
51	20230605	200900	75675590	2820	2820	2820	2820	0
52	20230605	200800	75675590	2820	2820	2820	2820	0
53	20230605	200700	75675590	2820	2820	2820	2820	0
54	20230605	200600	75675590	2820	2820	2820	2820	0
55	20230605	200500	75675590	2820	2820	2820	2820	0
56	20230605	200400	75675590	2820	2820	2820	2820	0
57	20230605	200300	75675590	2820	2820	2820	2820	0
58	20230605	200200	75675590	2820	2820	2820	2820	0
59	20230605	200100	75675590	2820	2820	2820	2820	0
60	20230605	200000	75675590	2820	2820	2820	2820	0
61	20230605	195900	75675590	2820	2820	2820	2820	0
62	20230605	195800	75675590	2820	2820	2820	2820	1420
63	20230605	195700	75675590	2820	2820	2820	2820	0
64	20230605	195600	75675590	2820	2820	2820	2820	0
65	20230605	195500	75675590	2820	2820	2820	2820	0
66	20230605	195400	75675590	2820	2820	2820	2820	0
67	20230605	195300	75675590	2820	2820	2820	2820	0
68	20230605	195200	75675590	2820	2820	2820	2820	0
69	20230605	195100	75675590	2820	2820	2820	2820	0
70	20230605	195000	75675590	2820	2820	2820	2820	0
71	20230605	194900	75675590	2820	2820	2820	2820	0
72	20230605	194800	75675590	2820	2820	2820	2820	0
73	20230605	194700	75675590	2820	2820	2820	2820	0
74	20230605	194600	75675590	2820	2820	2820	2820	0
75	20230605	194500	75675590	2820	2820	2820	2820	0
76	20230605	194400	75675590	2820	2820	2820	2820	0
77	20230605	194300	75675590	2820	2820	2820	2820	0
78	20230605	194200	75675590	2820	2820	2820	2820	0
79	20230605	194100	75675590	2820	2820	2820	2820	0
80	20230605	194000	75675590	2820	2820	2820	2820	0
81	20230605	193900	75675590	2820	2820	2820	2820	0
82	20230605	193800	75675590	2820	2820	2820	2820	0
83	20230605	193700	75675590	2820	2820	2820	2820	0
84	20230605	193600	75675590	2820	2820	2820	2820	0
85	20230605	193500	75675590	2820	2820	2820	2820	0
86	20230605	193400	75675590	2820	2820	2820	2820	0
87	20230605	193300	75675590	2820	2820	2820	2820	0
88	20230605	193200	75675590	2820	2820	2820	2820	0
89	20230605	193100	75675590	2820	2820	2820	2820	0
90	20230605	193000	75675590	2820	2820	2820	2820	0
91	20230605	192900	75675590	2820	2820	2820	2820	0
92	20230605	192800	75675590	2820	2820	2820	2820	1420
93	20230605	192700	75675590	2820	2820	2820	2820	0
94	20230605	192600	75675590	2820	2820	2820	2820	0
95	20230605	192500	75675590	2820	2820	2820	2820	0
96	20230605	192400	75675590	2820	2820	2820	2820	0
97	20230605	192300	75675590	2820	2820	2820	2820	0
98	20230605	192200	75675590	2820	2820	2820	2820	0
99	20230605	192100	75675590	2820	2820	2820	2820	0
100	20230605	192000	75675590	2820	2820	2820	2820	0
101	20230605	191900	75675590	2820	2820	2820	2820	0
102	20230605	191800	75675590	2820	2820	2820	2820	0
103	20230605	191700	75675590	2820	2820	2820	2820	0
104	20230605	191600	75675590	2820	2820	2820	2820	0
105	20230605	191500	75675590	2820	2820	2820	2820	0
106	20230605	191400	75675590	2820	2820	2820	2820	0
107	20230605	191300	75675590	2820	2820	2820	2820	0
108	20230605	191200	75675590	2820	2820	2820	2820	0
109	20230605	191100	75675590	2820	2820	2820	2820	0
110	20230605	191000	75675590	2820	2820	2820	2820	0
111	20230605	190900	75675590	2820	2820	2820	2820	0
112	20230605	190800	75675590	2820	2820	2820	2820	0
113	20230605	190700	75675590	2820	2820	2820	2820	0
114	20230605	190600	75675590	2820	2820	2820	2820	0
115	20230605	190500	75675590	2820	2820	2820	2820	0
116	20230605	190400	75675590	2820	2820	2820	2820	0
117	20230605	190300	75675590	2820	2820	2820	2820	0
118	20230605	190200	75675590	2820	2820	2820	2820	0
119	20230605	190100	75675590	2820	2820	2820	2820	0
120	20230605	190000	75675590	2820	2820	2820	2820	0
121	20230605	185900	75675590	2820	2820	2820	2820	0
122	20230605	185800	75675590	2820	2820	2820	2820	1420
123	20230605	185700	75675590	2820	2820	2820	2820	0
124	20230605	185600	75675590	2820	2820	2820	2820	0
125	20230605	185500	75675590	2820	2820	2820	2820	0
126	20230605	185400	75675590	2820	2820	2820	2820	0
127	20230605	185300	75675590	2820	2820	2820	2820	0
128	20230605	185200	75675590	2820	2820	2820	2820	0
129	20230605	185100	75675590	2820	2820	2820	2820	0
130	20230605	185000	75675590	2820	2820	2820	2820	0
131	20230605	184900	75675590	2820	2820	2820	2820	0
132	20230605	184800	75675590	2820	2820	2820	2820	0
133	20230605	184700	75675590	2820	2820	2820	2820	0
134	20230605	184600	75675590	2820	2820	2820	2820	0
135	20230605	184500	75675590	2820	2820	2820	2820	0
136	20230605	184400	75675590	2820	2820	2820	2820	0
137	20230605	184300	75675590	2820	2820	2820	2820	0
138	20230605	184200	75675590	2820	2820	2820	2820	0
139	20230605	184100	75675590	2820	2820	2820	2820	0
140	20230605	184000	75675590	2820	2820	2820	2820	0
141	20230605	183900	75675590	2820	2820	2820	2820	0
142	20230605	183800	75675590	2820	2820	2820	2820	0
143	20230605	183700	75675590	2820	2820	2820	2820	0
144	20230605	183600	75675590	2820	2820	2820	2820	0
145	20230605	183500	75675590	2820	2820	2820	2820	0
146	20230605	183400	75675590	2820	2820	2820	2820	0
147	20230605	183300	75675590	2820	2820	2820	2820	0
148	20230605	183200	75675590	2820	2820	2820	2820	0
149	20230605	183100	75675590	2820	2820	2820	2820	0
150	20230605	183000	75675590	2820	2820	2820	2820	0
151	20230605	182900	75675590	2820	2820	2820	2820	0
152	20230605	182800	75675590	2820	2820	2820	2820	1420
153	20230605	182700	75675590	2820	2820	2820	2820	0
154	20230605	182600	75675590	2820	2820	2820	2820	0
155	20230605	182500	75675590	2820	2820	2820	2820	0
156	20230605	182400	75675590	2820	2820	2820	2820	0
157	20230605	182300	75675590	2820	2820	2820	2820	0
158	20230605	182200	75675590	2820	2820	2820	2820	0
159	20230605	182100	75675590	2820	2820	2820	2820	0
160	20230605	182000	75675590	2820	2820	2820	2820	0
161	20230605	181900	75675590	2820	2820	2820	2820	0
162	20230605	181800	75675590	2820	2820	2820	2820	0
163	20230605	181700	75675590	2820	2820	2820	2820	0
164	20230605	181600	75675590	2820	2820	2820	2820	0
165	20230605	181500	75675590	2820	2820	2820	2820	0
166	20230605	181400	75675590	2820	2820	2820	2820	0
167	20230605	181300	75675590	2820	2820	2820	2820	0
168	20230605	181200	75675590	2820	2820	2820	2820	0
169	20230605	181100	75675590	2820	2820	2820	2820	0
170	20230605	181000	75675590	2820	2820	2820	2820	0
171	20230605	180900	75675590	2820	2820	2820	2820	0
172	20230605	180800	75675590	2820	2820	2820	2820	0
173	20230605	180700	75675590	2820	2820	2820	2820	0
174	20230605	180600	75675590	2820	2820	2820	2820	0
175	20230605	180500	75675590	2820	2820	2820	2820	0
176	20230605	180400	75675590	2820	2820	2820	2820	0
177	20230605	180300	75675590	2820	2820	2820	2820	0
178	20230605	180200	75675590	2820	2820	2820	2820	0
179	20230605	180100	75675590	2820	2820	2820	2820	0
180	20230605	180000	75675590	2820	2820	2820	2820	0
181	20230605	175900	75675590	2820	2820	2820	2820	0
182	20230605	175800	75675590	2820	2820	2820	2820	1420
183	20230605	175700	75675590	2820	2820	2820	2820	0
184	20230605	175600	75675590	2820	2820	2820	2820	0
185	20230605	175500	75675590	2820	2820	2820	2820	0
186	20230605	175400	75675590	2820	2820	2820	2820	0
187	20230605	175300	75675590	2820	2820	2820	2820	0
188	20230605	175200	75675590	2820	2820	2820	2820	0
189	20230605	175100	75675590	2820	2820	2820	2820	0
190	20230605	175000	75675590	2820	2820	2820	2820	0
191	20230605	174900	75675590	2820	2820	2820	2820	0
192	20230605	174800	75675590	2820	2820	2820	2820	0
193	20230605	174700	75675590	2820	2820	2820	2820	0
194	20230605	174600	75675590	2820	2820	2820	2820	0
195	20230605	174500	75675590	2820	2820	2820	2820	0
196	20230605	174400	75675590	2820	2820	2820	2820	0
197	20230605	174300	75675590	2820	2820	2820	2820	0
198	20230605	174200	75675590	2820	2820	2820	2820	0
199	20230605	174100	75675590	2820	2820	2820	2820	0
200	20230605	174000	75675590	2820	2820	2820	2820	0
201	20230605	173900	75675590	2820	2820	2820	2820	0
202	20230605	173800	75675590	2820	2820	2820	2820	0
203	20230605	173700	75675590	2820	2820	2820	2820	0
204	20230605	173600	75675590	2820	2820	2820	2820	0
205	20230605	173500	75675590	2820	2820	2820	2820	0
206	20230605	173400	75675590	2820	2820	2820	2820	0
207	20230605	173300	75675590	2820	2820	2820	2820	0
208	20230605	173200	75675590	2820	2820	2820	2820	0
209	20230605	173100	75675590	2820	2820	2820	2820	0
210	20230605	173000	75675590	2820	2820	2820	2820	0
211	20230605	172900	75675590	2820	2820	2820	2820	0
212	20230605	172800	75675590	2820	2820	2820	2820	1420
213	20230605	172700	75675590	2820	2820	2820	2820	0
214	20230605	172600	75675590	2820	2820	2820	2820	0
215	20230605	172500	75675590	2820	2820	2820	2820	0
216	20230605	172400	75675590	2820	2820	2820	2820	0
217	20230605	172300	75675590	2820	2820	2820	2820	0
218	20230605	172200	75675590	2820	2820	2820	2820	0
219	20230605	172100	75675590	2820	2820	2820	2820	0
220	20230605	172000	75675590	2820	2820	2820	2820	0
221	20230605	171900	75675590	2820	2820	2820	2820	0
222	20230605	171800	75675590	2820	2820	2820	2820	0
223	20230605	171700	75675590	2820	2820	2820	2820	0
224	20230605	171600	75675590	2820	2820	2820	2820	0
225	20230605	171500	75675590	2820	2820	2820	2820	0
226	20230605	171400	75675590	2820	2820	2820	2820	0
227	20230605	171300	75675590	2820	2820	2820	2820	0
228	20230605	171200	75675590	2820	2820	2820	2820	0
229	20230605	171100	75675590	2820	2820	2820	2820	0
230	20230605	171000	75675590	2820	2820	2820	2820	0
231	20230605	170900	75675590	2820	2820	2820	2820	0
232	20230605	170800	75675590	2820	2820	2820	2820	0
233	20230605	170700	75675590	2820	2820	2820	2820	0
234	20230605	170600	75675590	2820	2820	2820	2820	0
235	20230605	170500	75675590	2820	2820	2820	2820	0
236	20230605	170400	75675590	2820	2820	2820	2820	0
237	20230605	170300	75675590	2820	2820	2820	2820	0
238	20230605	170200	75675590	2820	2820	2820	2820	0
239	20230605	170100	75675590	2820	2820	2820	2820	0
240	20230605	170000	75675590	2820	2820	2820	2820	0
241	20230605	165900	75675590	2820	2820	2820	2820	0
242	20230605	165800	75675590	2820	2820	2820	2820	1420
243	20230605	165700	75675590	2820	2820	2820	2820	0
244	20230605	165600	75675590	2820	2820	2820	2820	0
245	20230605	165500	75675590	2820	2820	2820	2820	0
246	20230605	165400	75675590	2820	2820	2820	2820	0
247	20230605	165300	75675590	2820	2820	2820	2820	0
248	20230605	165200	75675590	2820	2820	2820	2820	0
249	20230605	165100	75675590	2820	2820	2820	2820	0
250	20230605	165000	75675590	2820	2820	2820	2820	0
251	20230605	164900	75675590	2820	2820	2820	2820	0
252	20230605	164800	75675590	2820	2820	2820	2820	0
253	20230605	164700	75675590	2820	2820	2820	2820	0
254	20230605	164600	75675590	2820	2820	2820	2820	0
255	20230605	164500	75675590	2820	2820	2820	2820	0
256	20230605	164400	75675590	2820	2820	2820	2820	0
257	20230605	164300	75675590	2820	2820	2820	2820	0
258	20230605	164200	75675590	2820	2820	2820	2820	0
259	20230605	164100	75675590	2820	2820	2820	2820	0
260	20230605	164000	75675590	2820	2820	2820	2820	0
261	20230605	163900	75675590	2820	2820	2820	2820	0
262	20230605	163800	75675590	2820	2820	2820	2820	0
263	20230605	163700	75675590	2820	2820	2820	2820	0
264	20230605	163600	75675590	2820	2820	2820	2820	0
265	20230605	163500	75675590	2820	2820	2820	2820	0
266	20230605	163400	75675590	2820	2820	2820	2820	0
267	20230605	163300	75675590	2820	2820	2820	2820	0
268	20230605	163200	75675590	2820	2820	2820	2820	0
269	20230605	163100	75675590	2820	2820	2820	2820	0
270	20230605	163000	75675590	2820	2820	2820	2820	0
271	20230605	162900	75675590	2820	2820	2820	2820	0
272	20230605	162800	75675590	2820	2820	2820	2820	1420
273	20230605	162700	75675590	2820	2820	2820	2820	0
274	20230605	162600	75675590	2820	2820	2820	2820	0
275	20230605	162500	75675590	2820	2820	2820	2820	0
276	20230605	162400	75675590	2820	2820	2820	2820	0
277	20230605	162300	75675590	2820	2820	2820	2820	0
278	20230605	162200	75675590	2820	2820	2820	2820	0
279	20230605	162100	75675590	2820	2820	2820	2820	0
280	20230605	162000	75675590	2820	2820	2820	2820	0
281	20230605	161900	75675590	2820	2820	2820	2820	0
282	20230605	161800	75675590	2820	2820	2820	2820	0
283	20230605	161700	75675590	2820	2820	2820	2820	0
284	20230605	161600	75675590	2820	2820	2820	2820	0
285	20230605	161500	75675590	2820	2820	2820	2820	0
286	20230605	161400	75675590	2820	2820	2820	2820	0
287	20230605	161300	75675590	2820	2820	2820	2820	0
288	20230605	161200	75675590	2820	2820	2820	2820	0
289	20230605	161100	75675590	2820	2820	2820	2820	0
290	20230605	161000	75675590	2820	2820	2820	2820	0
291	20230605	160900	75675590	2820	2820	2820	2820	0
292	20230605	160800	75675590	2820	2820	2820	2820	0
293	20230605	160700	75675590	2820	2820	2820	2820	0
294	20230605	160600	75675590	2820	2820	2820	2820	0
295	20230605	160500	75675590	2820	2820	2820	2820	0
296	20230605	160400	75675590	2820	2820	2820	2820	0
297	20230605	160300	75675590	2820	2820	2820	2820	0
298	20230605	160200	75675590	2820	2820	2820	2820	0
299	20230605	160100	75675590	2820	2820	2820	2820	0
300	20230605	160000	75675590	2820	2820	2820	2820	0
301	20230605	155900	75675590	2820	2820	2820	2820	0
302	20230605	155800	75675590	2820	2820	2820	2820	1420
303	20230605	155700	75675590	2820	2820	2820	2820	0
304	20230605	155600	75675590	2820	2820	2820	2820	0
305	20230605	155500	75675590	2820	2820	2820	2820	0
306	20230605	155400	75675590	2820	2820	2820	2820	0
307	20230605	155300	75675590	2820	2820	2820	2820	0
308	20230605	155200	75675590	2820	2820	2820	2820	0
309	20230605	155100	75675590	2820	2820	2820	2820	0
310	20230605	155000	75675590	2820	2820	2820	2820	0
311	20230605	154900	75675590	2820	2820	2820	2820	0
312	20230605	154800	75675590	2820	2820	2820	2820	0
313	20230605	154700	75675590	2820	2820	2820	2820	0
314	20230605	154600	75675590	2820	2820	2820	2820	0
315	20230605	154500	75675590	2820	2820	2820	2820	0
316	20230605	154400	75675590	2820	2820	2820	2820	0
317	20230605	154300	75675590	2820	2820	2820	2820	0
318	20230605	154200	75675590	2820	2820	2820	2820	0
319	20230605	154100	75675590	2820	2820	2820	2820	0
320	20230605	154000	75675590	2820	2820	2820	2820	0
321	20230605	153900	75675590	2820	2820	2820	2820	0
322	20230605	153800	75675590	2820	2820	2820	2820	0
323	20230605	153700	75675590	2820	2820	2820	2820	0
324	20230605	153600	75675590	2820	2820	2820	2820	0
325	20230605	153500	75675590	2820	2820	2820	2820	0
326	20230605	153400	75675590	2820	2820	2820	2820	0
327	20230605	153300	75675590	2820	2820	2820	2820	0
328	20230605	153200	75675590	2820	2820	2820	2820	0
329	20230605	153100	75675590	2820	2820	2820	2820	0
330	20230605	153000	75675590	2820	2820	2820	2820	1420
331	20230605	152900	71671190	2830	2830	2830	2830	0
332	20230605	152800	71671190	2830	2830	2830	2830	0
333	20230605	152700	71671190	2830	2830	2830	2830	0
334	20230605	152600	71671190	2830	2830	2830	2830	0
335	20230605	152500	71671190	2830	2830	2830	2830	0
336	20230605	152400	71671190	2830	2830	2830	2830	0
337	20230605	152300	71671190	2830	2830	2830	2830	0
338	20230605	152200	71671190	2830	2830	2830	2830	0
339	20230605	152100	71671190	2830	2830	2830	2830	0
340	20230605	152000	71671190	2830	2830	2830	2830	0
341	20230605	151900	71671190	2830	2830	2830	2830	0
342	20230605	151800	71671190	2830	2830	2830	2830	0
343	20230605	151700	71671190	2830	2830	2830	2830	0
344	20230605	151600	71671190	2830	2830	2830	2830	0
345	20230605	151500	71671190	2830	2830	2830	2830	498
346	20230605	151400	70261850	2830	2830	2830	2830	100
347	20230605	151300	69978850	2830	2830	2830	2830	0
348	20230605	151200	69978850	2830	2830	2830	2830	0
349	20230605	151100	69978850	2830	2830	2830	2830	0
350	20230605	151000	69978850	2830	2830	2830	2830	43
351	20230605	150900	69857160	2830	2830	2830	2830	136
352	20230605	150800	69472280	2830	2830	2830	2830	0
353	20230605	150700	69472280	2830	2830	2830	2830	0
354	20230605	150600	69472280	2830	2830	2830	2830	0
355	20230605	150500	69472280	2830	2830	2830	2830	1
356	20230605	150400	69469450	2825	2825	2825	2825	0
357	20230605	150300	69469450	2825	2825	2825	2825	0
358	20230605	150200	69469450	2825	2825	2825	2825	0
359	20230605	150100	69469450	2825	2825	2825	2825	0
360	20230605	150000	69469450	2825	2825	2825	2825	0
361	20230605	145900	69469450	2825	2825	2825	2825	0
362	20230605	145800	69469450	2825	2825	2825	2825	0
363	20230605	145700	69469450	2825	2825	2825	2825	0
364	20230605	145600	69469450	2825	2825	2825	2825	0
365	20230605	145500	69469450	2825	2825	2825	2825	0
366	20230605	145400	69469450	2825	2825	2825	2825	0
367	20230605	145300	69469450	2825	2825	2825	2825	0
368	20230605	145200	69469450	2825	2825	2825	2825	0
369	20230605	145100	69469450	2825	2825	2825	2825	200
370	20230605	145000	68904450	2825	2825	2825	2825	0
371	20230605	144900	68904450	2825	2825	2825	2825	100
372	20230605	144800	68621950	2825	2825	2825	2825	0
373	20230605	144700	68621950	2825	2825	2825	2825	0
374	20230605	144600	68621950	2825	2825	2825	2825	299
375	20230605	144500	67777275	2825	2825	2825	2825	0
376	20230605	144400	67777275	2825	2825	2825	2825	0
377	20230605	144300	67777275	2825	2825	2825	2825	125
378	20230605	144200	67424150	2830	2830	2830	2830	0
379	20230605	144100	67424150	2830	2830	2830	2830	0
380	20230605	144000	67424150	2830	2830	2830	2830	0
381	20230605	143900	67424150	2830	2830	2830	2830	0
382	20230605	143800	67424150	2830	2830	2830	2830	17
383	20230605	143700	67376040	2825	2825	2825	2825	0
384	20230605	143600	67376040	2825	2825	2825	2825	0
385	20230605	143500	67376040	2825	2825	2825	2825	0
386	20230605	143400	67376040	2825	2825	2825	2825	0
387	20230605	143300	67376040	2825	2825	2825	2825	0
388	20230605	143200	67376040	2825	2830	2830	2825	1008
389	20230605	143100	64528400	2830	2830	2830	2830	35
390	20230605	143000	64429350	2830	2830	2830	2830	0
391	20230605	142900	64429350	2830	2830	2830	2830	527
392	20230605	142800	62937940	2830	2830	2830	2830	0
393	20230605	142700	62937940	2830	2830	2830	2830	0
394	20230605	142600	62937940	2830	2830	2830	2830	0
395	20230605	142500	62937940	2830	2830	2830	2830	0
396	20230605	142400	62937940	2830	2830	2830	2830	0
397	20230605	142300	62937940	2830	2830	2830	2830	0
398	20230605	142200	62937940	2830	2830	2830	2830	0
399	20230605	142100	62937940	2830	2830	2830	2830	0
400	20230605	142000	62937940	2830	2830	2830	2830	0
401	20230605	141900	62937940	2830	2830	2830	2830	0
402	20230605	141800	62937940	2830	2830	2830	2830	0
403	20230605	141700	62937940	2830	2830	2830	2830	0
404	20230605	141600	62937940	2830	2830	2830	2830	0
405	20230605	141500	62937940	2830	2830	2830	2830	0
406	20230605	141400	62937940	2830	2830	2830	2830	0
407	20230605	141300	62937940	2830	2830	2830	2830	0
408	20230605	141200	62937940	2830	2830	2830	2830	0
409	20230605	141100	62937940	2830	2830	2830	2830	0
410	20230605	141000	62937940	2830	2830	2830	2830	0
411	20230605	140900	62937940	2830	2830	2830	2830	1
412	20230605	140800	62935110	2830	2830	2830	2830	0
413	20230605	140700	62935110	2830	2830	2830	2830	100
414	20230605	140600	62652110	2830	2825	2830	2825	17
415	20230605	140500	62604075	2830	2830	2830	2830	0
416	20230605	140400	62604075	2830	2830	2830	2830	0
417	20230605	140300	62604075	2830	2830	2830	2830	0
418	20230605	140200	62604075	2830	2830	2830	2830	102
419	20230605	140100	62315415	2825	2825	2825	2825	0
420	20230605	140000	62315415	2825	2825	2825	2825	0
421	20230605	135900	62315415	2825	2825	2825	2825	0
422	20230605	135800	62315415	2825	2825	2825	2825	500
423	20230605	135700	60902915	2825	2825	2825	2825	0
424	20230605	135600	60902915	2825	2825	2825	2825	0
425	20230605	135500	60902915	2825	2825	2825	2825	20
426	20230605	135400	60846415	2830	2830	2830	2830	5
427	20230605	135300	60832265	2835	2835	2835	2835	0
428	20230605	135200	60832265	2835	2825	2835	2825	368
429	20230605	135100	59792655	2830	2835	2835	2830	14
430	20230605	135000	59753020	2835	2835	2835	2835	1
431	20230605	134900	59750185	2830	2830	2830	2830	10
432	20230605	134800	59721885	2835	2835	2835	2835	1
433	20230605	134700	59719050	2830	2830	2830	2830	150
434	20230605	134600	59294550	2830	2830	2830	2830	0
435	20230605	134500	59294550	2830	2830	2830	2830	0
436	20230605	134400	59294550	2830	2830	2830	2830	50
437	20230605	134300	59153050	2835	2835	2835	2835	0
438	20230605	134200	59153050	2835	2835	2835	2835	0
439	20230605	134100	59153050	2835	2835	2835	2835	0
440	20230605	134000	59153050	2835	2835	2835	2835	0
441	20230605	133900	59153050	2835	2835	2835	2835	0
442	20230605	133800	59153050	2835	2835	2835	2835	0
443	20230605	133700	59153050	2835	2835	2835	2835	0
444	20230605	133600	59153050	2835	2835	2835	2835	0
445	20230605	133500	59153050	2835	2835	2835	2835	2
446	20230605	133400	59147380	2830	2830	2830	2830	0
447	20230605	133300	59147380	2830	2830	2830	2830	0
448	20230605	133200	59147380	2830	2830	2830	2830	0
449	20230605	133100	59147380	2830	2830	2830	2830	1613
450	20230605	133000	54582590	2830	2830	2830	2830	0
451	20230605	132900	54582590	2830	2830	2830	2830	0
452	20230605	132800	54582590	2830	2830	2830	2830	0
453	20230605	132700	54582590	2830	2830	2830	2830	0
454	20230605	132600	54582590	2830	2830	2830	2830	43
455	20230605	132500	54460900	2830	2830	2830	2830	0
456	20230605	132400	54460900	2830	2830	2830	2830	0
457	20230605	132300	54460900	2830	2830	2830	2830	0
458	20230605	132200	54460900	2830	2830	2830	2830	0
459	20230605	132100	54460900	2830	2830	2830	2830	0
460	20230605	132000	54460900	2830	2830	2830	2830	0
461	20230605	131900	54460900	2830	2830	2830	2830	0
462	20230605	131800	54460900	2830	2830	2830	2830	0
463	20230605	131700	54460900	2830	2830	2830	2830	0
464	20230605	131600	54460900	2830	2830	2830	2830	0
465	20230605	131500	54460900	2830	2830	2830	2830	0
466	20230605	131400	54460900	2830	2830	2830	2830	0
467	20230605	131300	54460900	2830	2830	2830	2830	1767
468	20230605	131200	49460290	2830	2830	2830	2830	0
469	20230605	131100	49460290	2830	2830	2830	2830	0
470	20230605	131000	49460290	2830	2830	2830	2830	2
471	20230605	130900	49454630	2825	2825	2825	2825	1000
472	20230605	130800	46629630	2825	2825	2825	2825	0
473	20230605	130700	46629630	2825	2825	2825	2825	149
474	20230605	130600	46208705	2825	2825	2825	2825	0
475	20230605	130500	46208705	2825	2825	2825	2825	0
476	20230605	130400	46208705	2825	2825	2825	2825	0
477	20230605	130300	46208705	2825	2825	2825	2825	0
478	20230605	130200	46208705	2825	2825	2825	2825	200
479	20230605	130100	45643705	2825	2825	2825	2825	0
480	20230605	130000	45643705	2825	2825	2825	2825	300
481	20230605	125900	44796205	2825	2825	2825	2825	0
482	20230605	125800	44796205	2825	2825	2825	2825	0
483	20230605	125700	44796205	2825	2825	2825	2825	0
484	20230605	125600	44796205	2825	2825	2825	2825	0
485	20230605	125500	44796205	2825	2825	2825	2825	0
486	20230605	125400	44796205	2825	2825	2825	2825	0
487	20230605	125300	44796205	2825	2825	2825	2825	988
488	20230605	125200	42005105	2830	2830	2830	2830	0
489	20230605	125100	42005105	2830	2830	2830	2830	0
490	20230605	125000	42005105	2830	2830	2830	2830	0
491	20230605	124900	42005105	2830	2830	2830	2830	0
492	20230605	124800	42005105	2830	2830	2830	2830	2
493	20230605	124700	41999445	2825	2825	2825	2825	0
494	20230605	124600	41999445	2825	2825	2825	2825	0
495	20230605	124500	41999445	2825	2825	2825	2825	2
496	20230605	124400	41993795	2825	2825	2825	2825	0
497	20230605	124300	41993795	2825	2825	2825	2825	0
498	20230605	124200	41993795	2825	2825	2825	2825	0
499	20230605	124100	41993795	2825	2825	2825	2825	0
500	20230605	124000	41993795	2825	2825	2825	2825	100
501	20230605	123900	41711295	2825	2825	2825	2825	100
502	20230605	123800	41428795	2830	2830	2830	2830	0
503	20230605	123700	41428795	2830	2830	2830	2830	0
504	20230605	123600	41428795	2830	2830	2830	2830	0
505	20230605	123500	41428795	2830	2830	2830	2830	5
506	20230605	123400	41414645	2830	2830	2830	2830	0
507	20230605	123300	41414645	2830	2830	2830	2830	0
508	20230605	123200	41414645	2830	2830	2830	2830	1
509	20230605	123100	41411815	2825	2825	2825	2825	22
510	20230605	123000	41349665	2825	2825	2825	2825	0
511	20230605	122900	41349665	2825	2825	2825	2825	0
512	20230605	122800	41349665	2825	2825	2825	2825	0
513	20230605	122700	41349665	2825	2825	2825	2825	0
514	20230605	122600	41349665	2825	2825	2825	2825	0
515	20230605	122500	41349665	2825	2825	2825	2825	0
516	20230605	122400	41349665	2825	2825	2825	2825	0
517	20230605	122300	41349665	2825	2825	2825	2825	500
518	20230605	122200	39937165	2830	2830	2830	2830	0
519	20230605	122100	39937165	2830	2830	2830	2830	0
520	20230605	122000	39937165	2830	2830	2830	2830	500
521	20230605	121900	38522165	2830	2830	2830	2830	0
522	20230605	121800	38522165	2830	2830	2830	2830	0
523	20230605	121700	38522165	2830	2830	2830	2830	530
524	20230605	121600	37022265	2830	2830	2830	2830	0
525	20230605	121500	37022265	2830	2830	2830	2830	18
526	20230605	121400	36971325	2830	2830	2830	2830	0
527	20230605	121300	36971325	2830	2830	2830	2830	0
528	20230605	121200	36971325	2830	2830	2830	2830	0
529	20230605	121100	36971325	2830	2830	2830	2830	0
530	20230605	121000	36971325	2830	2830	2830	2830	0
531	20230605	120900	36971325	2830	2830	2830	2830	0
532	20230605	120800	36971325	2830	2830	2830	2830	0
533	20230605	120700	36971325	2830	2830	2830	2830	0
534	20230605	120600	36971325	2830	2830	2830	2830	0
535	20230605	120500	36971325	2830	2830	2830	2830	0
536	20230605	120400	36971325	2830	2830	2830	2830	1
537	20230605	120300	36968495	2825	2825	2825	2825	0
538	20230605	120200	36968495	2825	2825	2825	2825	0
539	20230605	120100	36968495	2825	2825	2825	2825	30
540	20230605	120000	36883745	2830	2830	2830	2830	0
541	20230605	115900	36883745	2830	2830	2830	2830	50
542	20230605	115800	36742245	2830	2830	2830	2830	0
543	20230605	115700	36742245	2830	2830	2830	2830	0
544	20230605	115600	36742245	2830	2830	2830	2830	0
545	20230605	115500	36742245	2830	2830	2830	2830	0
546	20230605	115400	36742245	2830	2830	2830	2830	0
547	20230605	115300	36742245	2830	2830	2830	2830	50
548	20230605	115200	36600745	2830	2830	2830	2830	0
549	20230605	115100	36600745	2830	2830	2830	2830	0
550	20230605	115000	36600745	2830	2830	2830	2830	0
551	20230605	114900	36600745	2830	2830	2830	2830	0
552	20230605	114800	36600745	2830	2830	2830	2830	5
553	20230605	114700	36586595	2825	2825	2825	2825	0
554	20230605	114600	36586595	2825	2825	2825	2825	99
555	20230605	114500	36306920	2830	2830	2830	2830	0
556	20230605	114400	36306920	2830	2830	2830	2830	0
557	20230605	114300	36306920	2830	2830	2830	2830	0
558	20230605	114200	36306920	2830	2830	2830	2830	0
559	20230605	114100	36306920	2830	2830	2830	2830	804
560	20230605	114000	34031600	2830	2830	2830	2830	365
561	20230605	113900	32998650	2830	2830	2830	2830	0
562	20230605	113800	32998650	2830	2830	2830	2830	0
563	20230605	113700	32998650	2830	2830	2830	2830	0
564	20230605	113600	32998650	2830	2830	2830	2830	0
565	20230605	113500	32998650	2830	2830	2830	2830	0
566	20230605	113400	32998650	2830	2830	2830	2830	0
567	20230605	113300	32998650	2830	2830	2830	2830	0
568	20230605	113200	32998650	2830	2830	2830	2830	0
569	20230605	113100	32998650	2830	2830	2830	2830	0
570	20230605	113000	32998650	2830	2830	2830	2830	0
571	20230605	112900	32998650	2830	2830	2830	2830	20
572	20230605	112800	32942050	2830	2830	2830	2830	0
573	20230605	112700	32942050	2830	2830	2830	2830	0
574	20230605	112600	32942050	2830	2830	2830	2830	0
575	20230605	112500	32942050	2830	2830	2830	2830	0
576	20230605	112400	32942050	2830	2830	2830	2830	0
577	20230605	112300	32942050	2830	2830	2830	2830	0
578	20230605	112200	32942050	2830	2830	2830	2830	0
579	20230605	112100	32942050	2830	2830	2830	2830	0
580	20230605	112000	32942050	2830	2830	2830	2830	0
581	20230605	111900	32942050	2830	2830	2830	2830	0
582	20230605	111800	32942050	2830	2830	2830	2830	0
583	20230605	111700	32942050	2830	2830	2830	2830	200
584	20230605	111600	32376050	2830	2830	2830	2830	0
585	20230605	111500	32376050	2830	2830	2830	2830	0
586	20230605	111400	32376050	2830	2830	2830	2830	0
587	20230605	111300	32376050	2830	2830	2830	2830	2
588	20230605	111200	32370390	2830	2830	2830	2830	0
589	20230605	111100	32370390	2830	2830	2830	2830	0
590	20230605	111000	32370390	2830	2830	2830	2830	0
591	20230605	110900	32370390	2830	2830	2830	2830	0
592	20230605	110800	32370390	2830	2830	2830	2830	0
593	20230605	110700	32370390	2830	2830	2830	2830	4
594	20230605	110600	32359070	2830	2830	2830	2830	0
595	20230605	110500	32359070	2830	2830	2830	2830	0
596	20230605	110400	32359070	2830	2820	2830	2820	2657
597	20230605	110300	24866230	2815	2815	2815	2815	10
598	20230605	110200	24838080	2820	2820	2820	2820	0
599	20230605	110100	24838080	2820	2820	2820	2820	0
600	20230605	110000	24838080	2820	2820	2820	2820	5
601	20230605	105900	24823980	2820	2820	2820	2820	1
602	20230605	105800	24821160	2820	2820	2820	2820	2
603	20230605	105700	24815520	2820	2820	2820	2820	0
604	20230605	105600	24815520	2820	2820	2820	2820	13
605	20230605	105500	24778860	2820	2820	2820	2820	0
606	20230605	105400	24778860	2820	2820	2820	2820	50
607	20230605	105300	24637860	2820	2820	2820	2820	100
608	20230605	105200	24355860	2820	2820	2820	2820	0
609	20230605	105100	24355860	2820	2820	2820	2820	2
610	20230605	105000	24350220	2820	2820	2820	2820	1019
611	20230605	104900	21476640	2820	2820	2820	2820	0
612	20230605	104800	21476640	2820	2820	2820	2820	0
613	20230605	104700	21476640	2820	2820	2820	2820	0
614	20230605	104600	21476640	2820	2820	2820	2820	0
615	20230605	104500	21476640	2820	2820	2820	2820	0
616	20230605	104400	21476640	2820	2820	2820	2820	0
617	20230605	104300	21476640	2820	2820	2820	2820	9
618	20230605	104200	21451260	2820	2820	2820	2820	0
619	20230605	104100	21451260	2820	2820	2820	2820	37
620	20230605	104000	21346920	2820	2820	2820	2820	10
621	20230605	103900	21318720	2820	2820	2820	2820	0
622	20230605	103800	21318720	2820	2820	2820	2820	0
623	20230605	103700	21318720	2820	2820	2820	2820	0
624	20230605	103600	21318720	2820	2820	2820	2820	0
625	20230605	103500	21318720	2820	2820	2820	2820	0
626	20230605	103400	21318720	2820	2820	2820	2820	0
627	20230605	103300	21318720	2820	2820	2820	2820	100
628	20230605	103200	21036720	2820	2820	2820	2820	0
629	20230605	103100	21036720	2820	2820	2820	2820	2
630	20230605	103000	21031080	2820	2820	2820	2820	10
631	20230605	102900	21002880	2820	2820	2820	2820	0
632	20230605	102800	21002880	2820	2820	2820	2820	1
633	20230605	102700	21000060	2820	2820	2820	2820	0
634	20230605	102600	21000060	2820	2820	2820	2820	30
635	20230605	102500	20915460	2820	2820	2820	2820	6
636	20230605	102400	20898540	2820	2820	2820	2820	170
637	20230605	102300	20419140	2820	2820	2820	2820	0
638	20230605	102200	20419140	2820	2820	2820	2820	1
639	20230605	102100	20416320	2820	2820	2820	2820	30
640	20230605	102000	20331720	2820	2820	2820	2820	30
641	20230605	101900	20247120	2820	2820	2820	2820	395
642	20230605	101800	19133220	2820	2820	2820	2820	0
643	20230605	101700	19133220	2820	2820	2820	2820	663
644	20230605	101600	17263560	2820	2820	2820	2820	0
645	20230605	101500	17263560	2820	2820	2820	2820	1
646	20230605	101400	17260740	2815	2815	2815	2815	50
647	20230605	101300	17119990	2815	2815	2815	2815	42
648	20230605	101200	17001760	2815	2815	2815	2815	7
649	20230605	101100	16982055	2815	2815	2815	2815	101
650	20230605	101000	16697740	2815	2820	2820	2815	948
651	20230605	100900	14029115	2820	2820	2820	2820	0
652	20230605	100800	14029115	2820	2820	2820	2820	0
653	20230605	100700	14029115	2820	2820	2820	2820	0
654	20230605	100600	14029115	2820	2820	2820	2820	0
655	20230605	100500	14029115	2820	2820	2820	2820	0
656	20230605	100400	14029115	2820	2820	2820	2820	447
657	20230605	100300	12768575	2820	2820	2820	2820	0
658	20230605	100200	12768575	2820	2820	2820	2820	0
659	20230605	100100	12768575	2820	2820	2820	2820	0
660	20230605	100000	12768575	2820	2820	2820	2820	2
661	20230605	095900	12762935	2820	2820	2820	2820	1
662	20230605	095800	12760115	2820	2820	2820	2820	0
663	20230605	095700	12760115	2820	2820	2820	2820	0
664	20230605	095600	12760115	2820	2820	2820	2820	5
665	20230605	095500	12746015	2815	2820	2820	2815	1378
666	20230605	095400	8860330	2830	2830	2830	2830	0
667	20230605	095300	8860330	2830	2830	2830	2830	0
668	20230605	095200	8860330	2830	2825	2830	2820	19
669	20230605	095100	8806635	2825	2825	2825	2825	1
670	20230605	095000	8803810	2820	2820	2820	2820	0
671	20230605	094900	8803810	2820	2820	2820	2820	0
672	20230605	094800	8803810	2820	2820	2820	2820	76
673	20230605	094700	8589490	2820	2820	2820	2820	100
674	20230605	094600	8307490	2820	2820	2820	2820	0
675	20230605	094500	8307490	2820	2820	2820	2820	6
676	20230605	094400	8290570	2820	2820	2820	2820	8
677	20230605	094300	8268010	2820	2820	2820	2820	9
678	20230605	094200	8242630	2830	2830	2830	2830	0
679	20230605	094100	8242630	2830	2830	2830	2830	0
680	20230605	094000	8242630	2830	2830	2830	2830	1
681	20230605	093900	8239800	2830	2820	2830	2820	709
682	20230605	093800	6240410	2820	2825	2825	2820	109
683	20230605	093700	5932895	2835	2835	2835	2835	0
684	20230605	093600	5932895	2835	2835	2835	2835	0
685	20230605	093500	5932895	2835	2835	2835	2835	0
686	20230605	093400	5932895	2835	2835	2835	2835	1
687	20230605	093300	5930060	2835	2835	2835	2835	4
688	20230605	093200	5918720	2835	2835	2835	2825	503
689	20230605	093100	4497715	2835	2835	2835	2835	0
690	20230605	093000	4497715	2835	2835	2835	2835	0
691	20230605	092900	4497715	2835	2835	2835	2835	2
692	20230605	092800	4492045	2835	2835	2835	2835	0
693	20230605	092700	4492045	2835	2835	2835	2835	0
694	20230605	092600	4492045	2835	2835	2835	2835	0
695	20230605	092500	4492045	2835	2835	2835	2835	0
696	20230605	092400	4492045	2835	2835	2835	2835	123
697	20230605	092300	4143340	2835	2835	2835	2835	0
698	20230605	092200	4143340	2835	2835	2835	2835	0
699	20230605	092100	4143340	2835	2835	2835	2835	0
700	20230605	092000	4143340	2835	2835	2835	2835	0
701	20230605	091900	4143340	2835	2835	2835	2835	50
702	20230605	091800	4001590	2835	2835	2835	2835	109
703	20230605	091700	3692575	2835	2820	2835	2820	43
704	20230605	091600	3571300	2830	2830	2830	2830	170
705	20230605	091500	3090200	2830	2830	2830	2830	1
706	20230605	091400	3087370	2820	2820	2820	2820	7
707	20230605	091300	3067630	2820	2820	2820	2820	50
708	20230605	091200	2926630	2830	2830	2830	2830	0
709	20230605	091100	2926630	2830	2830	2830	2830	0
710	20230605	091000	2926630	2830	2830	2830	2830	0
711	20230605	090900	2926630	2830	2830	2830	2830	0
712	20230605	090800	2926630	2830	2830	2830	2830	0
713	20230605	090700	2926630	2830	2830	2830	2830	5
714	20230605	090600	2912480	2820	2820	2820	2820	286
715	20230605	090500	2105960	2830	2830	2830	2830	0
716	20230605	090400	2105960	2830	2835	2835	2830	155
717	20230605	090300	1667260	2830	2830	2830	2830	0
718	20230605	090200	1667260	2830	2830	2830	2830	0
719	20230605	090100	1667260	2830	2830	2830	2830	0
720	20230605	090000	1667260	2830	2820	2830	2820	591