KissMeData/047080/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191900	206141170	2985	2985	2985	2985	2567
3	20230607	191800	206141170	2985	2985	2985	2985	0
4	20230607	191700	206141170	2985	2985	2985	2985	0
5	20230607	191600	206141170	2985	2985	2985	2985	0
6	20230607	191500	206141170	2985	2985	2985	2985	0
7	20230607	191400	206141170	2985	2985	2985	2985	0
8	20230607	191300	206141170	2985	2985	2985	2985	0
9	20230607	191200	206141170	2985	2985	2985	2985	0
10	20230607	191100	206141170	2985	2985	2985	2985	0
11	20230607	191000	206141170	2985	2985	2985	2985	0
12	20230607	190900	206141170	2985	2985	2985	2985	0
13	20230607	190800	206141170	2985	2985	2985	2985	0
14	20230607	190700	206141170	2985	2985	2985	2985	0
15	20230607	190600	206141170	2985	2985	2985	2985	0
16	20230607	190500	206141170	2985	2985	2985	2985	0
17	20230607	190400	206141170	2985	2985	2985	2985	0
18	20230607	190300	206141170	2985	2985	2985	2985	0
19	20230607	190200	206141170	2985	2985	2985	2985	0
20	20230607	190100	206141170	2985	2985	2985	2985	0
21	20230607	190000	206141170	2985	2985	2985	2985	0
22	20230607	185900	206141170	2985	2985	2985	2985	0
23	20230607	185800	206141170	2985	2985	2985	2985	0
24	20230607	185700	206141170	2985	2985	2985	2985	0
25	20230607	185600	206141170	2985	2985	2985	2985	0
26	20230607	185500	206141170	2985	2985	2985	2985	0
27	20230607	185400	206141170	2985	2985	2985	2985	0
28	20230607	185300	206141170	2985	2985	2985	2985	0
29	20230607	185200	206141170	2985	2985	2985	2985	0
30	20230607	185100	206141170	2985	2985	2985	2985	0
31	20230607	185000	206141170	2985	2985	2985	2985	0
32	20230607	184900	206141170	2985	2985	2985	2985	2567
33	20230607	184800	206141170	2985	2985	2985	2985	0
34	20230607	184700	206141170	2985	2985	2985	2985	0
35	20230607	184600	206141170	2985	2985	2985	2985	0
36	20230607	184500	206141170	2985	2985	2985	2985	0
37	20230607	184400	206141170	2985	2985	2985	2985	0
38	20230607	184300	206141170	2985	2985	2985	2985	0
39	20230607	184200	206141170	2985	2985	2985	2985	0
40	20230607	184100	206141170	2985	2985	2985	2985	0
41	20230607	184000	206141170	2985	2985	2985	2985	0
42	20230607	183900	206141170	2985	2985	2985	2985	0
43	20230607	183800	206141170	2985	2985	2985	2985	0
44	20230607	183700	206141170	2985	2985	2985	2985	0
45	20230607	183600	206141170	2985	2985	2985	2985	0
46	20230607	183500	206141170	2985	2985	2985	2985	0
47	20230607	183400	206141170	2985	2985	2985	2985	0
48	20230607	183300	206141170	2985	2985	2985	2985	0
49	20230607	183200	206141170	2985	2985	2985	2985	0
50	20230607	183100	206141170	2985	2985	2985	2985	0
51	20230607	183000	206141170	2985	2985	2985	2985	0
52	20230607	182900	206141170	2985	2985	2985	2985	0
53	20230607	182800	206141170	2985	2985	2985	2985	0
54	20230607	182700	206141170	2985	2985	2985	2985	0
55	20230607	182600	206141170	2985	2985	2985	2985	0
56	20230607	182500	206141170	2985	2985	2985	2985	0
57	20230607	182400	206141170	2985	2985	2985	2985	0
58	20230607	182300	206141170	2985	2985	2985	2985	0
59	20230607	182200	206141170	2985	2985	2985	2985	0
60	20230607	182100	206141170	2985	2985	2985	2985	0
61	20230607	182000	206141170	2985	2985	2985	2985	0
62	20230607	181900	206141170	2985	2985	2985	2985	2567
63	20230607	181800	206141170	2985	2985	2985	2985	0
64	20230607	181700	206141170	2985	2985	2985	2985	0
65	20230607	181600	206141170	2985	2985	2985	2985	0
66	20230607	181500	206141170	2985	2985	2985	2985	0
67	20230607	181400	206141170	2985	2985	2985	2985	0
68	20230607	181300	206141170	2985	2985	2985	2985	0
69	20230607	181200	206141170	2985	2985	2985	2985	0
70	20230607	181100	206141170	2985	2985	2985	2985	0
71	20230607	181000	206141170	2985	2985	2985	2985	0
72	20230607	180900	206141170	2985	2985	2985	2985	0
73	20230607	180800	206141170	2985	2985	2985	2985	0
74	20230607	180700	206141170	2985	2985	2985	2985	0
75	20230607	180600	206141170	2985	2985	2985	2985	0
76	20230607	180500	206141170	2985	2985	2985	2985	0
77	20230607	180400	206141170	2985	2985	2985	2985	0
78	20230607	180300	206141170	2985	2985	2985	2985	0
79	20230607	180200	206141170	2985	2985	2985	2985	0
80	20230607	180100	206141170	2985	2985	2985	2985	0
81	20230607	180000	206141170	2985	2985	2985	2985	0
82	20230607	175900	206141170	2985	2985	2985	2985	0
83	20230607	175800	206141170	2985	2985	2985	2985	0
84	20230607	175700	206141170	2985	2985	2985	2985	0
85	20230607	175600	206141170	2985	2985	2985	2985	0
86	20230607	175500	206141170	2985	2985	2985	2985	0
87	20230607	175400	206141170	2985	2985	2985	2985	0
88	20230607	175300	206141170	2985	2985	2985	2985	0
89	20230607	175200	206141170	2985	2985	2985	2985	0
90	20230607	175100	206141170	2985	2985	2985	2985	0
91	20230607	175000	206141170	2985	2985	2985	2985	0
92	20230607	174900	206141170	2985	2985	2985	2985	2567
93	20230607	174800	206141170	2985	2985	2985	2985	0
94	20230607	174700	206141170	2985	2985	2985	2985	0
95	20230607	174600	206141170	2985	2985	2985	2985	0
96	20230607	174500	206141170	2985	2985	2985	2985	0
97	20230607	174400	206141170	2985	2985	2985	2985	0
98	20230607	174300	206141170	2985	2985	2985	2985	0
99	20230607	174200	206141170	2985	2985	2985	2985	0
100	20230607	174100	206141170	2985	2985	2985	2985	0
101	20230607	174000	206141170	2985	2985	2985	2985	0
102	20230607	173900	206141170	2985	2985	2985	2985	0
103	20230607	173800	206141170	2985	2985	2985	2985	0
104	20230607	173700	206141170	2985	2985	2985	2985	0
105	20230607	173600	206141170	2985	2985	2985	2985	0
106	20230607	173500	206141170	2985	2985	2985	2985	0
107	20230607	173400	206141170	2985	2985	2985	2985	0
108	20230607	173300	206141170	2985	2985	2985	2985	0
109	20230607	173200	206141170	2985	2985	2985	2985	0
110	20230607	173100	206141170	2985	2985	2985	2985	0
111	20230607	173000	206141170	2985	2985	2985	2985	0
112	20230607	172900	206141170	2985	2985	2985	2985	0
113	20230607	172800	206141170	2985	2985	2985	2985	0
114	20230607	172700	206141170	2985	2985	2985	2985	0
115	20230607	172600	206141170	2985	2985	2985	2985	0
116	20230607	172500	206141170	2985	2985	2985	2985	0
117	20230607	172400	206141170	2985	2985	2985	2985	0
118	20230607	172300	206141170	2985	2985	2985	2985	0
119	20230607	172200	206141170	2985	2985	2985	2985	0
120	20230607	172100	206141170	2985	2985	2985	2985	0
121	20230607	172000	206141170	2985	2985	2985	2985	0
122	20230607	171900	206141170	2985	2985	2985	2985	2567
123	20230607	171800	206141170	2985	2985	2985	2985	0
124	20230607	171700	206141170	2985	2985	2985	2985	0
125	20230607	171600	206141170	2985	2985	2985	2985	0
126	20230607	171500	206141170	2985	2985	2985	2985	0
127	20230607	171400	206141170	2985	2985	2985	2985	0
128	20230607	171300	206141170	2985	2985	2985	2985	0
129	20230607	171200	206141170	2985	2985	2985	2985	0
130	20230607	171100	206141170	2985	2985	2985	2985	0
131	20230607	171000	206141170	2985	2985	2985	2985	0
132	20230607	170900	206141170	2985	2985	2985	2985	0
133	20230607	170800	206141170	2985	2985	2985	2985	0
134	20230607	170700	206141170	2985	2985	2985	2985	0
135	20230607	170600	206141170	2985	2985	2985	2985	0
136	20230607	170500	206141170	2985	2985	2985	2985	0
137	20230607	170400	206141170	2985	2985	2985	2985	0
138	20230607	170300	206141170	2985	2985	2985	2985	0
139	20230607	170200	206141170	2985	2985	2985	2985	0
140	20230607	170100	206141170	2985	2985	2985	2985	0
141	20230607	170000	206141170	2985	2985	2985	2985	0
142	20230607	165900	206141170	2985	2985	2985	2985	0
143	20230607	165800	206141170	2985	2985	2985	2985	0
144	20230607	165700	206141170	2985	2985	2985	2985	0
145	20230607	165600	206141170	2985	2985	2985	2985	0
146	20230607	165500	206141170	2985	2985	2985	2985	0
147	20230607	165400	206141170	2985	2985	2985	2985	0
148	20230607	165300	206141170	2985	2985	2985	2985	0
149	20230607	165200	206141170	2985	2985	2985	2985	0
150	20230607	165100	206141170	2985	2985	2985	2985	0
151	20230607	165000	206141170	2985	2985	2985	2985	0
152	20230607	164900	206141170	2985	2985	2985	2985	2567
153	20230607	164800	206141170	2985	2985	2985	2985	0
154	20230607	164700	206141170	2985	2985	2985	2985	0
155	20230607	164600	206141170	2985	2985	2985	2985	0
156	20230607	164500	206141170	2985	2985	2985	2985	0
157	20230607	164400	206141170	2985	2985	2985	2985	0
158	20230607	164300	206141170	2985	2985	2985	2985	0
159	20230607	164200	206141170	2985	2985	2985	2985	0
160	20230607	164100	206141170	2985	2985	2985	2985	0
161	20230607	164000	206141170	2985	2985	2985	2985	0
162	20230607	163900	206141170	2985	2985	2985	2985	0
163	20230607	163800	206141170	2985	2985	2985	2985	0
164	20230607	163700	206141170	2985	2985	2985	2985	0
165	20230607	163600	206141170	2985	2985	2985	2985	0
166	20230607	163500	206141170	2985	2985	2985	2985	0
167	20230607	163400	206141170	2985	2985	2985	2985	0
168	20230607	163300	206141170	2985	2985	2985	2985	0
169	20230607	163200	206141170	2985	2985	2985	2985	0
170	20230607	163100	206141170	2985	2985	2985	2985	0
171	20230607	163000	206141170	2985	2985	2985	2985	0
172	20230607	162900	206141170	2985	2985	2985	2985	0
173	20230607	162800	206141170	2985	2985	2985	2985	0
174	20230607	162700	206141170	2985	2985	2985	2985	0
175	20230607	162600	206141170	2985	2985	2985	2985	0
176	20230607	162500	206141170	2985	2985	2985	2985	0
177	20230607	162400	206141170	2985	2985	2985	2985	0
178	20230607	162300	206141170	2985	2985	2985	2985	0
179	20230607	162200	206141170	2985	2985	2985	2985	0
180	20230607	162100	206141170	2985	2985	2985	2985	0
181	20230607	162000	206141170	2985	2985	2985	2985	0
182	20230607	161900	206141170	2985	2985	2985	2985	2567
183	20230607	161800	206141170	2985	2985	2985	2985	0
184	20230607	161700	206141170	2985	2985	2985	2985	0
185	20230607	161600	206141170	2985	2985	2985	2985	0
186	20230607	161500	206141170	2985	2985	2985	2985	0
187	20230607	161400	206141170	2985	2985	2985	2985	0
188	20230607	161300	206141170	2985	2985	2985	2985	0
189	20230607	161200	206141170	2985	2985	2985	2985	0
190	20230607	161100	206141170	2985	2985	2985	2985	0
191	20230607	161000	206141170	2985	2985	2985	2985	0
192	20230607	160900	206141170	2985	2985	2985	2985	0
193	20230607	160800	206141170	2985	2985	2985	2985	0
194	20230607	160700	206141170	2985	2985	2985	2985	0
195	20230607	160600	206141170	2985	2985	2985	2985	0
196	20230607	160500	206141170	2985	2985	2985	2985	0
197	20230607	160400	206141170	2985	2985	2985	2985	0
198	20230607	160300	206141170	2985	2985	2985	2985	0
199	20230607	160200	206141170	2985	2985	2985	2985	0
200	20230607	160100	206141170	2985	2985	2985	2985	0
201	20230607	160000	206141170	2985	2985	2985	2985	0
202	20230607	155900	206141170	2985	2985	2985	2985	0
203	20230607	155800	206141170	2985	2985	2985	2985	0
204	20230607	155700	206141170	2985	2985	2985	2985	0
205	20230607	155600	206141170	2985	2985	2985	2985	0
206	20230607	155500	206141170	2985	2985	2985	2985	0
207	20230607	155400	206141170	2985	2985	2985	2985	0
208	20230607	155300	206141170	2985	2985	2985	2985	0
209	20230607	155200	206141170	2985	2985	2985	2985	0
210	20230607	155100	206141170	2985	2985	2985	2985	0
211	20230607	155000	206141170	2985	2985	2985	2985	0
212	20230607	154900	206141170	2985	2985	2985	2985	2567
213	20230607	154800	206141170	2985	2985	2985	2985	0
214	20230607	154700	206141170	2985	2985	2985	2985	0
215	20230607	154600	206141170	2985	2985	2985	2985	0
216	20230607	154500	206141170	2985	2985	2985	2985	0
217	20230607	154400	206141170	2985	2985	2985	2985	0
218	20230607	154300	206141170	2985	2985	2985	2985	0
219	20230607	154200	206141170	2985	2985	2985	2985	0
220	20230607	154100	206141170	2985	2985	2985	2985	0
221	20230607	154000	206141170	2985	2985	2985	2985	0
222	20230607	153900	206141170	2985	2985	2985	2985	0
223	20230607	153800	206141170	2985	2985	2985	2985	0
224	20230607	153700	206141170	2985	2985	2985	2985	0
225	20230607	153600	206141170	2985	2985	2985	2985	0
226	20230607	153500	206141170	2985	2985	2985	2985	0
227	20230607	153400	206141170	2985	2985	2985	2985	0
228	20230607	153300	206141170	2985	2985	2985	2985	0
229	20230607	153200	206141170	2985	2985	2985	2985	0
230	20230607	153100	206141170	2985	2985	2985	2985	0
231	20230607	153000	206141170	2985	2985	2985	2985	2567
232	20230607	152900	198478675	2990	2990	2990	2990	0
233	20230607	152800	198478675	2990	2990	2990	2990	0
234	20230607	152700	198478675	2990	2990	2990	2990	0
235	20230607	152600	198478675	2990	2990	2990	2990	0
236	20230607	152500	198478675	2990	2990	2990	2990	0
237	20230607	152400	198478675	2990	2990	2990	2990	0
238	20230607	152300	198478675	2990	2990	2990	2990	0
239	20230607	152200	198478675	2990	2990	2990	2990	0
240	20230607	152100	198478675	2990	2990	2990	2990	0
241	20230607	152000	198478675	2990	2990	2990	2990	0
242	20230607	151900	198478675	2990	2990	2990	2990	1010
243	20230607	151800	195458775	2990	2990	2990	2990	0
244	20230607	151700	195458775	2990	2990	2990	2990	15
245	20230607	151600	195413925	2985	2985	2985	2985	555
246	20230607	151500	193757250	2985	2985	2985	2985	0
247	20230607	151400	193757250	2985	2985	2985	2985	0
248	20230607	151300	193757250	2985	2985	2985	2985	0
249	20230607	151200	193757250	2985	2985	2985	2985	130
250	20230607	151100	193369200	2985	2985	2985	2985	211
251	20230607	151000	192739365	2985	2985	2985	2980	107
252	20230607	150900	192420405	2985	2985	2985	2985	336
253	20230607	150800	191417445	2985	2985	2985	2985	0
254	20230607	150700	191417445	2985	2985	2985	2985	200
255	20230607	150600	190820445	2985	2985	2985	2985	100
256	20230607	150500	190521945	2985	2985	2985	2985	12
257	20230607	150400	190486125	2985	2985	2985	2985	167
258	20230607	150300	189987630	2985	2985	2985	2985	1
259	20230607	150200	189984645	2985	2985	2985	2985	0
260	20230607	150100	189984645	2985	2985	2985	2985	1
261	20230607	150000	189981660	2980	2980	2980	2980	0
262	20230607	145900	189981660	2980	2980	2980	2980	757
263	20230607	145800	187725800	2980	2980	2980	2980	9
264	20230607	145700	187698980	2990	2990	2990	2990	0
265	20230607	145600	187698980	2990	2990	2990	2990	9
266	20230607	145500	187672070	2990	2990	2990	2990	9
267	20230607	145400	187645160	2990	2990	2990	2990	0
268	20230607	145300	187645160	2990	2990	2990	2990	0
269	20230607	145200	187645160	2990	2990	2990	2990	0
270	20230607	145100	187645160	2990	2990	2990	2990	100
271	20230607	145000	187346160	2990	2990	2990	2990	112
272	20230607	144900	187011280	2990	2990	2990	2990	0
273	20230607	144800	187011280	2990	2990	2990	2990	13
274	20230607	144700	186972410	2990	2990	2990	2990	0
275	20230607	144600	186972410	2990	2990	2990	2990	0
276	20230607	144500	186972410	2990	2990	2990	2980	906
277	20230607	144400	184263930	2990	2990	2990	2990	133
278	20230607	144300	183866260	2990	2990	2990	2990	0
279	20230607	144200	183866260	2990	2990	2990	2990	0
280	20230607	144100	183866260	2990	2990	2990	2990	0
281	20230607	144000	183866260	2990	2990	2990	2990	0
282	20230607	143900	183866260	2990	2980	2990	2980	120
283	20230607	143800	183507660	2990	2990	2990	2990	0
284	20230607	143700	183507660	2990	2990	2990	2990	0
285	20230607	143600	183507660	2990	2990	2990	2990	3
286	20230607	143500	183498690	2990	2990	2990	2990	0
287	20230607	143400	183498690	2990	2990	2990	2990	0
288	20230607	143300	183498690	2990	2990	2990	2990	3
289	20230607	143200	183489720	2990	2990	2990	2990	11
290	20230607	143100	183456830	2985	2985	2985	2985	0
291	20230607	143000	183456830	2985	2985	2985	2985	0
292	20230607	142900	183456830	2985	2985	2985	2985	30
293	20230607	142800	183367280	2985	2985	2985	2985	0
294	20230607	142700	183367280	2985	2985	2985	2985	13
295	20230607	142600	183328475	2985	2985	2985	2985	7
296	20230607	142500	183307580	2985	2985	2985	2985	497
297	20230607	142400	181824035	2985	2985	2985	2985	0
298	20230607	142300	181824035	2985	2985	2985	2985	0
299	20230607	142200	181824035	2985	2985	2985	2985	0
300	20230607	142100	181824035	2985	2985	2985	2985	0
301	20230607	142000	181824035	2985	2985	2985	2985	0
302	20230607	141900	181824035	2985	2985	2985	2985	85
303	20230607	141800	181570310	2985	2985	2985	2985	6
304	20230607	141700	181552400	2990	2990	2990	2990	200
305	20230607	141600	180954400	2990	2990	2990	2990	172
306	20230607	141500	180440120	2990	2990	2990	2990	31
307	20230607	141400	180347430	2995	2995	2995	2995	10
308	20230607	141300	180317480	2990	2990	2990	2990	1041
309	20230607	141200	177204890	2985	2985	2985	2985	130
310	20230607	141100	176816840	2990	2990	2990	2990	0
311	20230607	141000	176816840	2990	2990	2990	2990	0
312	20230607	140900	176816840	2990	2990	2990	2990	0
313	20230607	140800	176816840	2990	2990	2990	2990	0
314	20230607	140700	176816840	2990	2990	2990	2990	5
315	20230607	140600	176801890	2990	2990	2990	2990	10
316	20230607	140500	176771990	2990	2990	2990	2990	0
317	20230607	140400	176771990	2990	2990	2990	2990	1
318	20230607	140300	176769000	2980	2980	2980	2980	0
319	20230607	140200	176769000	2980	2980	2980	2980	0
320	20230607	140100	176769000	2980	2980	2980	2980	0
321	20230607	140000	176769000	2980	2980	2980	2980	601
322	20230607	135900	174978020	2980	2980	2980	2980	2
323	20230607	135800	174972060	2990	2985	2990	2980	215
324	20230607	135700	174330285	2990	2985	2990	2985	4
325	20230607	135600	174318335	2985	2985	2985	2985	2
326	20230607	135500	174312365	2985	2985	2985	2985	5
327	20230607	135400	174297440	2985	2985	2985	2985	0
328	20230607	135300	174297440	2985	2985	2985	2985	333
329	20230607	135200	173303435	2995	2995	2995	2995	0
330	20230607	135100	173303435	2995	2995	2995	2995	0
331	20230607	135000	173303435	2995	2995	2995	2995	0
332	20230607	134900	173303435	2995	2990	2995	2990	179
333	20230607	134800	172768195	2995	2995	2995	2995	0
334	20230607	134700	172768195	2995	2995	2995	2995	2
335	20230607	134600	172762205	2995	2995	2995	2995	0
336	20230607	134500	172762205	2995	2995	2995	2995	3
337	20230607	134400	172753220	2995	2995	2995	2995	0
338	20230607	134300	172753220	2995	2995	2995	2995	0
339	20230607	134200	172753220	2995	2995	2995	2995	4
340	20230607	134100	172741240	2995	2990	2995	2990	231
341	20230607	134000	172050535	2990	2990	2990	2990	8
342	20230607	133900	172026615	2990	2990	2990	2990	7
343	20230607	133800	172005685	2990	2990	2990	2990	0
344	20230607	133700	172005685	2990	2990	2990	2990	513
345	20230607	133600	170471815	2990	2990	2990	2990	18
346	20230607	133500	170417995	2990	2990	2990	2990	8
347	20230607	133400	170394075	2990	2990	2990	2990	12
348	20230607	133300	170358195	2990	2990	2990	2990	2018
349	20230607	133200	164324375	2990	2990	2990	2990	0
350	20230607	133100	164324375	2990	2990	2990	2990	0
351	20230607	133000	164324375	2990	2990	2990	2990	0
352	20230607	132900	164324375	2990	2990	2990	2990	0
353	20230607	132800	164324375	2990	2990	2990	2990	0
354	20230607	132700	164324375	2990	2990	2990	2990	2088
355	20230607	132600	158081255	2990	2990	2990	2990	100
356	20230607	132500	157782255	2990	2990	2990	2990	3
357	20230607	132400	157773285	2990	2990	2990	2990	6
358	20230607	132300	157755345	2985	2985	2985	2985	0
359	20230607	132200	157755345	2985	2985	2985	2985	2
360	20230607	132100	157749375	2985	2985	2985	2985	0
361	20230607	132000	157749375	2985	2985	2985	2985	100
362	20230607	131900	157450875	2985	2985	2985	2985	500
363	20230607	131800	155958375	2985	2985	2985	2985	100
364	20230607	131700	155659875	2985	2985	2985	2985	113
365	20230607	131600	155322570	2985	2985	2985	2985	0
366	20230607	131500	155322570	2985	2985	2985	2985	6
367	20230607	131400	155304660	2985	2985	2985	2985	0
368	20230607	131300	155304660	2985	2985	2985	2985	0
369	20230607	131200	155304660	2985	2985	2985	2985	0
370	20230607	131100	155304660	2985	2985	2985	2985	0
371	20230607	131000	155304660	2985	2985	2985	2985	2
372	20230607	130900	155298690	2990	2990	2990	2990	1003
373	20230607	130800	152299720	2985	2985	2985	2985	0
374	20230607	130700	152299720	2985	2985	2985	2985	0
375	20230607	130600	152299720	2985	2985	2985	2985	0
376	20230607	130500	152299720	2985	2985	2985	2985	175
377	20230607	130400	151777345	2985	2985	2985	2985	0
378	20230607	130300	151777345	2985	2985	2985	2985	0
379	20230607	130200	151777345	2985	2985	2985	2985	0
380	20230607	130100	151777345	2985	2985	2985	2985	0
381	20230607	130000	151777345	2985	2985	2985	2985	0
382	20230607	125900	151777345	2985	2985	2985	2985	50
383	20230607	125800	151628095	2985	2985	2985	2985	95
384	20230607	125700	151344520	2985	2985	2985	2985	0
385	20230607	125600	151344520	2985	2985	2985	2985	0
386	20230607	125500	151344520	2985	2985	2985	2985	0
387	20230607	125400	151344520	2985	2985	2985	2985	903
388	20230607	125300	148649065	2985	2985	2985	2985	0
389	20230607	125200	148649065	2985	2985	2985	2985	0
390	20230607	125100	148649065	2985	2985	2985	2985	10
391	20230607	125000	148619215	2985	2985	2985	2985	0
392	20230607	124900	148619215	2985	2985	2985	2985	187
393	20230607	124800	148061020	2985	2985	2985	2985	0
394	20230607	124700	148061020	2985	2985	2985	2985	10
395	20230607	124600	148031170	2985	2985	2985	2985	0
396	20230607	124500	148031170	2985	2985	2985	2985	0
397	20230607	124400	148031170	2985	2980	2985	2980	1200
398	20230607	124300	144454170	2975	2975	2975	2975	0
399	20230607	124200	144454170	2975	2975	2975	2975	0
400	20230607	124100	144454170	2975	2975	2975	2975	0
401	20230607	124000	144454170	2975	2975	2975	2975	1002
402	20230607	123900	141473220	2975	2975	2975	2975	0
403	20230607	123800	141473220	2975	2975	2975	2975	20
404	20230607	123700	141413720	2975	2975	2975	2975	0
405	20230607	123600	141413720	2975	2975	2975	2975	2
406	20230607	123500	141407770	2975	2975	2975	2975	0
407	20230607	123400	141407770	2975	2975	2975	2975	0
408	20230607	123300	141407770	2975	2975	2975	2975	0
409	20230607	123200	141407770	2975	2975	2975	2975	0
410	20230607	123100	141407770	2975	2980	2980	2975	36
411	20230607	123000	141300510	2980	2980	2980	2980	0
412	20230607	122900	141300510	2980	2985	2985	2980	450
413	20230607	122800	139959010	2985	2985	2985	2985	0
414	20230607	122700	139959010	2985	2985	2985	2985	0
415	20230607	122600	139959010	2985	2985	2985	2985	0
416	20230607	122500	139959010	2985	2985	2985	2985	0
417	20230607	122400	139959010	2985	2985	2985	2985	8
418	20230607	122300	139935130	2985	2985	2985	2985	0
419	20230607	122200	139935130	2985	2985	2985	2985	0
420	20230607	122100	139935130	2985	2985	2985	2985	1
421	20230607	122000	139932145	2980	2980	2980	2980	0
422	20230607	121900	139932145	2980	2980	2980	2980	9
423	20230607	121800	139905325	2985	2985	2985	2985	0
424	20230607	121700	139905325	2985	2985	2985	2985	0
425	20230607	121600	139905325	2985	2980	2985	2980	52
426	20230607	121500	139750310	2985	2985	2985	2985	25
427	20230607	121400	139675685	2980	2980	2980	2980	155
428	20230607	121300	139213785	2980	2980	2980	2980	0
429	20230607	121200	139213785	2980	2980	2980	2980	50
430	20230607	121100	139064785	2980	2980	2980	2980	5
431	20230607	121000	139049885	2975	2975	2975	2975	0
432	20230607	120900	139049885	2975	2975	2975	2975	0
433	20230607	120800	139049885	2975	2975	2975	2975	20
434	20230607	120700	138990385	2975	2975	2975	2975	10
435	20230607	120600	138960635	2975	2975	2975	2975	0
436	20230607	120500	138960635	2975	2975	2975	2975	0
437	20230607	120400	138960635	2975	2975	2975	2975	0
438	20230607	120300	138960635	2975	2975	2975	2975	0
439	20230607	120200	138960635	2975	2975	2975	2975	0
440	20230607	120100	138960635	2975	2980	2980	2975	20
441	20230607	120000	138901055	2975	2975	2975	2975	0
442	20230607	115900	138901055	2975	2975	2975	2975	0
443	20230607	115800	138901055	2975	2980	2980	2975	4749
444	20230607	115700	124772405	2980	2980	2980	2980	0
445	20230607	115600	124772405	2980	2980	2980	2980	0
446	20230607	115500	124772405	2980	2980	2980	2980	0
447	20230607	115400	124772405	2980	2980	2980	2980	0
448	20230607	115300	124772405	2980	2980	2980	2980	0
449	20230607	115200	124772405	2980	2980	2980	2980	0
450	20230607	115100	124772405	2980	2980	2980	2980	0
451	20230607	115000	124772405	2980	2980	2980	2980	0
452	20230607	114900	124772405	2980	2980	2980	2980	0
453	20230607	114800	124772405	2980	2980	2980	2980	0
454	20230607	114700	124772405	2980	2980	2980	2980	0
455	20230607	114600	124772405	2980	2980	2980	2980	0
456	20230607	114500	124772405	2980	2980	2980	2980	0
457	20230607	114400	124772405	2980	2980	2980	2980	0
458	20230607	114300	124772405	2980	2980	2980	2980	0
459	20230607	114200	124772405	2980	2980	2980	2980	0
460	20230607	114100	124772405	2980	2980	2980	2980	0
461	20230607	114000	124772405	2980	2980	2980	2980	0
462	20230607	113900	124772405	2980	2980	2980	2980	0
463	20230607	113800	124772405	2980	2980	2980	2980	534
464	20230607	113700	123181085	2985	2985	2985	2985	224
465	20230607	113600	122512445	2990	2990	2990	2990	1
466	20230607	113500	122509455	2995	2995	2995	2995	0
467	20230607	113400	122509455	2995	2995	2995	2995	0
468	20230607	113300	122509455	2995	2995	2995	2995	0
469	20230607	113200	122509455	2995	2995	2995	2995	0
470	20230607	113100	122509455	2995	2995	2995	2995	0
471	20230607	113000	122509455	2995	2995	2995	2995	0
472	20230607	112900	122509455	2995	2995	2995	2995	0
473	20230607	112800	122509455	2995	2995	2995	2995	3
474	20230607	112700	122500470	2985	2985	2985	2985	23
475	20230607	112600	122431815	2985	2985	2985	2985	1227
476	20230607	112500	118769220	2990	2990	2990	2990	23
477	20230607	112400	118700450	2995	2995	2995	2995	0
478	20230607	112300	118700450	2995	2995	2995	2995	170
479	20230607	112200	118191300	2995	2995	2995	2995	207
480	20230607	112100	117571335	2995	2995	2995	2995	1
481	20230607	112000	117568340	2995	2995	2995	2995	0
482	20230607	111900	117568340	2995	2995	2995	2995	0
483	20230607	111800	117568340	2995	2995	2995	2995	0
484	20230607	111700	117568340	2995	2995	2995	2995	0
485	20230607	111600	117568340	2995	2995	2995	2995	0
486	20230607	111500	117568340	2995	2995	2995	2995	0
487	20230607	111400	117568340	2995	2995	2995	2995	0
488	20230607	111300	117568340	2995	2995	2995	2995	0
489	20230607	111200	117568340	2995	2995	2995	2995	0
490	20230607	111100	117568340	2995	2995	2995	2995	0
491	20230607	111000	117568340	2995	2995	2995	2995	0
492	20230607	110900	117568340	2995	2995	2995	2995	4
493	20230607	110800	117556360	2995	2995	2995	2990	29
494	20230607	110700	117469560	2995	2995	2995	2995	11
495	20230607	110600	117436615	2995	2985	2995	2985	712
496	20230607	110500	115305815	2995	2985	2995	2985	6
497	20230607	110400	115287855	2995	2995	2995	2995	0
498	20230607	110300	115287855	2995	2995	2995	2995	51
499	20230607	110200	115135110	2995	2990	2995	2990	132
500	20230607	110100	114740330	2995	2995	2995	2995	2
501	20230607	110000	114734340	2995	2995	2995	2995	10
502	20230607	105900	114704390	2995	2990	2995	2990	8241
503	20230607	105800	90063230	2990	2990	2990	2990	0
504	20230607	105700	90063230	2990	2990	2990	2990	3968
505	20230607	105600	78198910	2990	2985	2990	2985	35
506	20230607	105500	78094310	2990	2990	2990	2990	0
507	20230607	105400	78094310	2990	2990	2990	2990	0
508	20230607	105300	78094310	2990	2990	2990	2990	3
509	20230607	105200	78085340	2990	2985	2990	2985	2816
510	20230607	105100	69679395	2980	2980	2980	2980	1113
511	20230607	105000	66362655	2985	2985	2985	2985	0
512	20230607	104900	66362655	2985	2985	2985	2985	50
513	20230607	104800	66213405	2985	2985	2985	2985	20
514	20230607	104700	66153705	2985	2985	2985	2985	130
515	20230607	104600	65765655	2985	2985	2985	2985	16
516	20230607	104500	65717895	2985	2985	2985	2985	0
517	20230607	104400	65717895	2985	2985	2985	2985	0
518	20230607	104300	65717895	2985	2985	2985	2985	0
519	20230607	104200	65717895	2985	2985	2985	2985	0
520	20230607	104100	65717895	2985	2985	2985	2985	0
521	20230607	104000	65717895	2985	2985	2985	2985	80
522	20230607	103900	65479095	2985	2985	2985	2985	500
523	20230607	103800	63986595	2985	2985	2985	2985	0
524	20230607	103700	63986595	2985	2985	2985	2985	335
525	20230607	103600	62986620	2985	2985	2985	2985	0
526	20230607	103500	62986620	2985	2985	2985	2985	0
527	20230607	103400	62986620	2985	2985	2985	2985	0
528	20230607	103300	62986620	2985	2985	2985	2985	0
529	20230607	103200	62986620	2985	2985	2985	2985	0
530	20230607	103100	62986620	2985	2985	2985	2985	0
531	20230607	103000	62986620	2985	2980	2985	2980	1001
532	20230607	102900	59998640	2980	2980	2980	2980	0
533	20230607	102800	59998640	2980	2980	2980	2980	0
534	20230607	102700	59998640	2980	2980	2980	2980	20
535	20230607	102600	59939040	2985	2985	2985	2985	50
536	20230607	102500	59789790	2980	2980	2980	2980	0
537	20230607	102400	59789790	2980	2980	2980	2980	1009
538	20230607	102300	56782970	2985	2985	2985	2985	3
539	20230607	102200	56774015	2985	2985	2985	2985	0
540	20230607	102100	56774015	2985	2985	2985	2985	0
541	20230607	102000	56774015	2985	2985	2985	2985	0
542	20230607	101900	56774015	2985	2985	2985	2985	100
543	20230607	101800	56475515	2985	2985	2985	2985	0
544	20230607	101700	56475515	2985	2985	2985	2985	7
545	20230607	101600	56454620	2985	2985	2985	2985	2
546	20230607	101500	56448650	2985	2985	2985	2985	70
547	20230607	101400	56239700	2980	2980	2980	2980	0
548	20230607	101300	56239700	2980	2980	2980	2980	0
549	20230607	101200	56239700	2980	2980	2980	2980	3
550	20230607	101100	56230760	2985	2985	2985	2985	520
551	20230607	101000	54678560	2985	2985	2985	2985	0
552	20230607	100900	54678560	2985	2985	2985	2985	0
553	20230607	100800	54678560	2985	2985	2985	2985	1
554	20230607	100700	54675575	2985	2985	2985	2985	0
555	20230607	100600	54675575	2985	2985	2985	2985	0
556	20230607	100500	54675575	2985	2985	2985	2985	0
557	20230607	100400	54675575	2985	2985	2985	2985	0
558	20230607	100300	54675575	2985	2985	2985	2985	1
559	20230607	100200	54672590	2985	2985	2985	2985	0
560	20230607	100100	54672590	2985	2985	2985	2985	0
561	20230607	100000	54672590	2985	2985	2985	2985	13
562	20230607	095900	54633785	2985	2985	2985	2985	198
563	20230607	095800	54042755	2980	2980	2980	2980	0
564	20230607	095700	54042755	2980	2980	2980	2980	0
565	20230607	095600	54042755	2980	2980	2980	2980	50
566	20230607	095500	53893755	2980	2980	2980	2980	0
567	20230607	095400	53893755	2980	2980	2980	2980	1
568	20230607	095300	53890775	2980	2980	2980	2980	7
569	20230607	095200	53869915	2980	2980	2980	2980	2
570	20230607	095100	53863955	2980	2980	2980	2980	6
571	20230607	095000	53846075	2985	2985	2985	2985	4
572	20230607	094900	53834135	2985	2985	2985	2985	0
573	20230607	094800	53834135	2985	2985	2985	2985	98
574	20230607	094700	53541605	2985	2985	2985	2985	0
575	20230607	094600	53541605	2985	2985	2985	2985	0
576	20230607	094500	53541605	2985	2985	2985	2985	0
577	20230607	094400	53541605	2985	2985	2985	2985	0
578	20230607	094300	53541605	2985	2985	2985	2985	6
579	20230607	094200	53523695	2990	2990	2990	2990	0
580	20230607	094100	53523695	2990	2985	2990	2985	31
581	20230607	094000	53431155	2985	2985	2985	2985	554
582	20230607	093900	51777465	2975	2975	2975	2975	1
583	20230607	093800	51774490	2970	2970	2970	2970	0
584	20230607	093700	51774490	2970	2985	2985	2970	10002
585	20230607	093600	22061270	2985	2985	2985	2985	2
586	20230607	093500	22055300	2985	2985	2985	2985	0
587	20230607	093400	22055300	2985	2985	2985	2985	0
588	20230607	093300	22055300	2985	2985	2985	2985	14
589	20230607	093200	22013510	2985	2985	2985	2985	1
590	20230607	093100	22010525	2985	2985	2985	2985	10
591	20230607	093000	21980675	2985	2985	2985	2985	300
592	20230607	092900	21085175	2990	2980	2990	2970	2342
593	20230607	092800	14113825	2980	2975	2985	2975	1291
594	20230607	092700	10273000	2975	2980	2980	2975	242
595	20230607	092600	9552665	2980	2985	2985	2980	105
596	20230607	092500	9239740	2985	2985	2985	2985	300
597	20230607	092400	8344240	2985	2985	2985	2985	0
598	20230607	092300	8344240	2985	2985	2985	2985	500
599	20230607	092200	6851740	2985	2985	2985	2985	0
600	20230607	092100	6851740	2985	2985	2985	2985	16
601	20230607	092000	6803980	2985	2985	2985	2985	13
602	20230607	091900	6765175	2985	2985	2985	2985	11
603	20230607	091800	6732340	2985	2985	2985	2985	0
604	20230607	091700	6732340	2985	2990	2990	2980	118
605	20230607	091600	6380175	2985	2985	2985	2985	550
606	20230607	091500	4738425	2990	2990	2990	2990	0
607	20230607	091400	4738425	2990	2990	2990	2990	10
608	20230607	091300	4708525	2985	2985	2985	2985	50
609	20230607	091200	4559275	2980	2980	2980	2980	20
610	20230607	091100	4499675	2985	2985	2985	2985	50
611	20230607	091000	4350425	2990	2990	2990	2990	0
612	20230607	090900	4350425	2990	2980	2990	2980	200
613	20230607	090800	3753925	2990	2990	2990	2990	27
614	20230607	090700	3673195	2990	2990	2990	2990	280
615	20230607	090600	2835995	2990	2990	2990	2990	155
616	20230607	090500	2372545	2990	2990	2990	2990	13
617	20230607	090400	2333675	2990	2990	2990	2990	10
618	20230607	090300	2303775	2990	2975	2990	2975	22
619	20230607	090200	2238010	2990	2990	2990	2990	20
620	20230607	090100	2178210	2990	2990	2990	2990	23
621	20230607	090000	2109440	2990	2975	2990	2975	709