KissMeData/435870/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200500	49592045	2400	2400	2400	2400	403
3	20230607	200400	49592045	2400	2400	2400	2400	0
4	20230607	200300	49592045	2400	2400	2400	2400	0
5	20230607	200200	49592045	2400	2400	2400	2400	0
6	20230607	200100	49592045	2400	2400	2400	2400	0
7	20230607	200000	49592045	2400	2400	2400	2400	0
8	20230607	195900	49592045	2400	2400	2400	2400	0
9	20230607	195800	49592045	2400	2400	2400	2400	0
10	20230607	195700	49592045	2400	2400	2400	2400	0
11	20230607	195600	49592045	2400	2400	2400	2400	0
12	20230607	195500	49592045	2400	2400	2400	2400	0
13	20230607	195400	49592045	2400	2400	2400	2400	0
14	20230607	195300	49592045	2400	2400	2400	2400	0
15	20230607	195200	49592045	2400	2400	2400	2400	0
16	20230607	195100	49592045	2400	2400	2400	2400	0
17	20230607	195000	49592045	2400	2400	2400	2400	0
18	20230607	194900	49592045	2400	2400	2400	2400	0
19	20230607	194800	49592045	2400	2400	2400	2400	0
20	20230607	194700	49592045	2400	2400	2400	2400	0
21	20230607	194600	49592045	2400	2400	2400	2400	0
22	20230607	194500	49592045	2400	2400	2400	2400	0
23	20230607	194400	49592045	2400	2400	2400	2400	0
24	20230607	194300	49592045	2400	2400	2400	2400	0
25	20230607	194200	49592045	2400	2400	2400	2400	0
26	20230607	194100	49592045	2400	2400	2400	2400	0
27	20230607	194000	49592045	2400	2400	2400	2400	0
28	20230607	193900	49592045	2400	2400	2400	2400	0
29	20230607	193800	49592045	2400	2400	2400	2400	0
30	20230607	193700	49592045	2400	2400	2400	2400	0
31	20230607	193600	49592045	2400	2400	2400	2400	0
32	20230607	193500	49592045	2400	2400	2400	2400	403
33	20230607	193400	49592045	2400	2400	2400	2400	0
34	20230607	193300	49592045	2400	2400	2400	2400	0
35	20230607	193200	49592045	2400	2400	2400	2400	0
36	20230607	193100	49592045	2400	2400	2400	2400	0
37	20230607	193000	49592045	2400	2400	2400	2400	0
38	20230607	192900	49592045	2400	2400	2400	2400	0
39	20230607	192800	49592045	2400	2400	2400	2400	0
40	20230607	192700	49592045	2400	2400	2400	2400	0
41	20230607	192600	49592045	2400	2400	2400	2400	0
42	20230607	192500	49592045	2400	2400	2400	2400	0
43	20230607	192400	49592045	2400	2400	2400	2400	0
44	20230607	192300	49592045	2400	2400	2400	2400	0
45	20230607	192200	49592045	2400	2400	2400	2400	0
46	20230607	192100	49592045	2400	2400	2400	2400	0
47	20230607	192000	49592045	2400	2400	2400	2400	0
48	20230607	191900	49592045	2400	2400	2400	2400	0
49	20230607	191800	49592045	2400	2400	2400	2400	0
50	20230607	191700	49592045	2400	2400	2400	2400	0
51	20230607	191600	49592045	2400	2400	2400	2400	0
52	20230607	191500	49592045	2400	2400	2400	2400	0
53	20230607	191400	49592045	2400	2400	2400	2400	0
54	20230607	191300	49592045	2400	2400	2400	2400	0
55	20230607	191200	49592045	2400	2400	2400	2400	0
56	20230607	191100	49592045	2400	2400	2400	2400	0
57	20230607	191000	49592045	2400	2400	2400	2400	0
58	20230607	190900	49592045	2400	2400	2400	2400	0
59	20230607	190800	49592045	2400	2400	2400	2400	0
60	20230607	190700	49592045	2400	2400	2400	2400	0
61	20230607	190600	49592045	2400	2400	2400	2400	0
62	20230607	190500	49592045	2400	2400	2400	2400	403
63	20230607	190400	49592045	2400	2400	2400	2400	0
64	20230607	190300	49592045	2400	2400	2400	2400	0
65	20230607	190200	49592045	2400	2400	2400	2400	0
66	20230607	190100	49592045	2400	2400	2400	2400	0
67	20230607	190000	49592045	2400	2400	2400	2400	0
68	20230607	185900	49592045	2400	2400	2400	2400	0
69	20230607	185800	49592045	2400	2400	2400	2400	0
70	20230607	185700	49592045	2400	2400	2400	2400	0
71	20230607	185600	49592045	2400	2400	2400	2400	0
72	20230607	185500	49592045	2400	2400	2400	2400	0
73	20230607	185400	49592045	2400	2400	2400	2400	0
74	20230607	185300	49592045	2400	2400	2400	2400	0
75	20230607	185200	49592045	2400	2400	2400	2400	0
76	20230607	185100	49592045	2400	2400	2400	2400	0
77	20230607	185000	49592045	2400	2400	2400	2400	0
78	20230607	184900	49592045	2400	2400	2400	2400	0
79	20230607	184800	49592045	2400	2400	2400	2400	0
80	20230607	184700	49592045	2400	2400	2400	2400	0
81	20230607	184600	49592045	2400	2400	2400	2400	0
82	20230607	184500	49592045	2400	2400	2400	2400	0
83	20230607	184400	49592045	2400	2400	2400	2400	0
84	20230607	184300	49592045	2400	2400	2400	2400	0
85	20230607	184200	49592045	2400	2400	2400	2400	0
86	20230607	184100	49592045	2400	2400	2400	2400	0
87	20230607	184000	49592045	2400	2400	2400	2400	0
88	20230607	183900	49592045	2400	2400	2400	2400	0
89	20230607	183800	49592045	2400	2400	2400	2400	0
90	20230607	183700	49592045	2400	2400	2400	2400	0
91	20230607	183600	49592045	2400	2400	2400	2400	0
92	20230607	183500	49592045	2400	2400	2400	2400	403
93	20230607	183400	49592045	2400	2400	2400	2400	0
94	20230607	183300	49592045	2400	2400	2400	2400	0
95	20230607	183200	49592045	2400	2400	2400	2400	0
96	20230607	183100	49592045	2400	2400	2400	2400	0
97	20230607	183000	49592045	2400	2400	2400	2400	0
98	20230607	182900	49592045	2400	2400	2400	2400	0
99	20230607	182800	49592045	2400	2400	2400	2400	0
100	20230607	182700	49592045	2400	2400	2400	2400	0
101	20230607	182600	49592045	2400	2400	2400	2400	0
102	20230607	182500	49592045	2400	2400	2400	2400	0
103	20230607	182400	49592045	2400	2400	2400	2400	0
104	20230607	182300	49592045	2400	2400	2400	2400	0
105	20230607	182200	49592045	2400	2400	2400	2400	0
106	20230607	182100	49592045	2400	2400	2400	2400	0
107	20230607	182000	49592045	2400	2400	2400	2400	0
108	20230607	181900	49592045	2400	2400	2400	2400	0
109	20230607	181800	49592045	2400	2400	2400	2400	0
110	20230607	181700	49592045	2400	2400	2400	2400	0
111	20230607	181600	49592045	2400	2400	2400	2400	0
112	20230607	181500	49592045	2400	2400	2400	2400	0
113	20230607	181400	49592045	2400	2400	2400	2400	0
114	20230607	181300	49592045	2400	2400	2400	2400	0
115	20230607	181200	49592045	2400	2400	2400	2400	0
116	20230607	181100	49592045	2400	2400	2400	2400	0
117	20230607	181000	49592045	2400	2400	2400	2400	0
118	20230607	180900	49592045	2400	2400	2400	2400	0
119	20230607	180800	49592045	2400	2400	2400	2400	0
120	20230607	180700	49592045	2400	2400	2400	2400	0
121	20230607	180600	49592045	2400	2400	2400	2400	0
122	20230607	180500	49592045	2400	2400	2400	2400	403
123	20230607	180400	49592045	2400	2400	2400	2400	0
124	20230607	180300	49592045	2400	2400	2400	2400	0
125	20230607	180200	49592045	2400	2400	2400	2400	0
126	20230607	180100	49592045	2400	2400	2400	2400	0
127	20230607	180000	49592045	2400	2400	2400	2400	0
128	20230607	175900	49592045	2400	2400	2400	2400	0
129	20230607	175800	49592045	2400	2400	2400	2400	0
130	20230607	175700	49592045	2400	2400	2400	2400	0
131	20230607	175600	49592045	2400	2400	2400	2400	0
132	20230607	175500	49592045	2400	2400	2400	2400	0
133	20230607	175400	49592045	2400	2400	2400	2400	0
134	20230607	175300	49592045	2400	2400	2400	2400	0
135	20230607	175200	49592045	2400	2400	2400	2400	0
136	20230607	175100	49592045	2400	2400	2400	2400	0
137	20230607	175000	49592045	2400	2400	2400	2400	0
138	20230607	174900	49592045	2400	2400	2400	2400	0
139	20230607	174800	49592045	2400	2400	2400	2400	0
140	20230607	174700	49592045	2400	2400	2400	2400	0
141	20230607	174600	49592045	2400	2400	2400	2400	0
142	20230607	174500	49592045	2400	2400	2400	2400	0
143	20230607	174400	49592045	2400	2400	2400	2400	0
144	20230607	174300	49592045	2400	2400	2400	2400	0
145	20230607	174200	49592045	2400	2400	2400	2400	0
146	20230607	174100	49592045	2400	2400	2400	2400	0
147	20230607	174000	49592045	2400	2400	2400	2400	0
148	20230607	173900	49592045	2400	2400	2400	2400	0
149	20230607	173800	49592045	2400	2400	2400	2400	0
150	20230607	173700	49592045	2400	2400	2400	2400	0
151	20230607	173600	49592045	2400	2400	2400	2400	0
152	20230607	173500	49592045	2400	2400	2400	2400	403
153	20230607	173400	49592045	2400	2400	2400	2400	0
154	20230607	173300	49592045	2400	2400	2400	2400	0
155	20230607	173200	49592045	2400	2400	2400	2400	0
156	20230607	173100	49592045	2400	2400	2400	2400	0
157	20230607	173000	49592045	2400	2400	2400	2400	0
158	20230607	172900	49592045	2400	2400	2400	2400	0
159	20230607	172800	49592045	2400	2400	2400	2400	0
160	20230607	172700	49592045	2400	2400	2400	2400	0
161	20230607	172600	49592045	2400	2400	2400	2400	0
162	20230607	172500	49592045	2400	2400	2400	2400	0
163	20230607	172400	49592045	2400	2400	2400	2400	0
164	20230607	172300	49592045	2400	2400	2400	2400	0
165	20230607	172200	49592045	2400	2400	2400	2400	0
166	20230607	172100	49592045	2400	2400	2400	2400	0
167	20230607	172000	49592045	2400	2400	2400	2400	0
168	20230607	171900	49592045	2400	2400	2400	2400	0
169	20230607	171800	49592045	2400	2400	2400	2400	0
170	20230607	171700	49592045	2400	2400	2400	2400	0
171	20230607	171600	49592045	2400	2400	2400	2400	0
172	20230607	171500	49592045	2400	2400	2400	2400	0
173	20230607	171400	49592045	2400	2400	2400	2400	0
174	20230607	171300	49592045	2400	2400	2400	2400	0
175	20230607	171200	49592045	2400	2400	2400	2400	0
176	20230607	171100	49592045	2400	2400	2400	2400	0
177	20230607	171000	49592045	2400	2400	2400	2400	0
178	20230607	170900	49592045	2400	2400	2400	2400	0
179	20230607	170800	49592045	2400	2400	2400	2400	0
180	20230607	170700	49592045	2400	2400	2400	2400	0
181	20230607	170600	49592045	2400	2400	2400	2400	0
182	20230607	170500	49592045	2400	2400	2400	2400	403
183	20230607	170400	49592045	2400	2400	2400	2400	0
184	20230607	170300	49592045	2400	2400	2400	2400	0
185	20230607	170200	49592045	2400	2400	2400	2400	0
186	20230607	170100	49592045	2400	2400	2400	2400	0
187	20230607	170000	49592045	2400	2400	2400	2400	0
188	20230607	165900	49592045	2400	2400	2400	2400	0
189	20230607	165800	49592045	2400	2400	2400	2400	0
190	20230607	165700	49592045	2400	2400	2400	2400	0
191	20230607	165600	49592045	2400	2400	2400	2400	0
192	20230607	165500	49592045	2400	2400	2400	2400	0
193	20230607	165400	49592045	2400	2400	2400	2400	0
194	20230607	165300	49592045	2400	2400	2400	2400	0
195	20230607	165200	49592045	2400	2400	2400	2400	0
196	20230607	165100	49592045	2400	2400	2400	2400	0
197	20230607	165000	49592045	2400	2400	2400	2400	0
198	20230607	164900	49592045	2400	2400	2400	2400	0
199	20230607	164800	49592045	2400	2400	2400	2400	0
200	20230607	164700	49592045	2400	2400	2400	2400	0
201	20230607	164600	49592045	2400	2400	2400	2400	0
202	20230607	164500	49592045	2400	2400	2400	2400	0
203	20230607	164400	49592045	2400	2400	2400	2400	0
204	20230607	164300	49592045	2400	2400	2400	2400	0
205	20230607	164200	49592045	2400	2400	2400	2400	0
206	20230607	164100	49592045	2400	2400	2400	2400	0
207	20230607	164000	49592045	2400	2400	2400	2400	0
208	20230607	163900	49592045	2400	2400	2400	2400	0
209	20230607	163800	49592045	2400	2400	2400	2400	0
210	20230607	163700	49592045	2400	2400	2400	2400	0
211	20230607	163600	49592045	2400	2400	2400	2400	0
212	20230607	163500	49592045	2400	2400	2400	2400	403
213	20230607	163400	49592045	2400	2400	2400	2400	0
214	20230607	163300	49592045	2400	2400	2400	2400	0
215	20230607	163200	49592045	2400	2400	2400	2400	0
216	20230607	163100	49592045	2400	2400	2400	2400	0
217	20230607	163000	49592045	2400	2400	2400	2400	0
218	20230607	162900	49592045	2400	2400	2400	2400	0
219	20230607	162800	49592045	2400	2400	2400	2400	0
220	20230607	162700	49592045	2400	2400	2400	2400	0
221	20230607	162600	49592045	2400	2400	2400	2400	0
222	20230607	162500	49592045	2400	2400	2400	2400	0
223	20230607	162400	49592045	2400	2400	2400	2400	0
224	20230607	162300	49592045	2400	2400	2400	2400	0
225	20230607	162200	49592045	2400	2400	2400	2400	0
226	20230607	162100	49592045	2400	2400	2400	2400	0
227	20230607	162000	49592045	2400	2400	2400	2400	0
228	20230607	161900	49592045	2400	2400	2400	2400	0
229	20230607	161800	49592045	2400	2400	2400	2400	0
230	20230607	161700	49592045	2400	2400	2400	2400	0
231	20230607	161600	49592045	2400	2400	2400	2400	0
232	20230607	161500	49592045	2400	2400	2400	2400	0
233	20230607	161400	49592045	2400	2400	2400	2400	0
234	20230607	161300	49592045	2400	2400	2400	2400	0
235	20230607	161200	49592045	2400	2400	2400	2400	0
236	20230607	161100	49592045	2400	2400	2400	2400	0
237	20230607	161000	49592045	2400	2400	2400	2400	0
238	20230607	160900	49592045	2400	2400	2400	2400	0
239	20230607	160800	49592045	2400	2400	2400	2400	0
240	20230607	160700	49592045	2400	2400	2400	2400	0
241	20230607	160600	49592045	2400	2400	2400	2400	0
242	20230607	160500	49592045	2400	2400	2400	2400	403
243	20230607	160400	49592045	2400	2400	2400	2400	0
244	20230607	160300	49592045	2400	2400	2400	2400	0
245	20230607	160200	49592045	2400	2400	2400	2400	0
246	20230607	160100	49592045	2400	2400	2400	2400	0
247	20230607	160000	49592045	2400	2400	2400	2400	0
248	20230607	155900	49592045	2400	2400	2400	2400	0
249	20230607	155800	49592045	2400	2400	2400	2400	0
250	20230607	155700	49592045	2400	2400	2400	2400	0
251	20230607	155600	49592045	2400	2400	2400	2400	0
252	20230607	155500	49592045	2400	2400	2400	2400	0
253	20230607	155400	49592045	2400	2400	2400	2400	0
254	20230607	155300	49592045	2400	2400	2400	2400	0
255	20230607	155200	49592045	2400	2400	2400	2400	0
256	20230607	155100	49592045	2400	2400	2400	2400	0
257	20230607	155000	49592045	2400	2400	2400	2400	0
258	20230607	154900	49592045	2400	2400	2400	2400	0
259	20230607	154800	49592045	2400	2400	2400	2400	0
260	20230607	154700	49592045	2400	2400	2400	2400	0
261	20230607	154600	49592045	2400	2400	2400	2400	0
262	20230607	154500	49592045	2400	2400	2400	2400	0
263	20230607	154400	49592045	2400	2400	2400	2400	0
264	20230607	154300	49592045	2400	2400	2400	2400	0
265	20230607	154200	49592045	2400	2400	2400	2400	0
266	20230607	154100	49592045	2400	2400	2400	2400	0
267	20230607	154000	49592045	2400	2400	2400	2400	0
268	20230607	153900	49592045	2400	2400	2400	2400	0
269	20230607	153800	49592045	2400	2400	2400	2400	0
270	20230607	153700	49592045	2400	2400	2400	2400	0
271	20230607	153600	49592045	2400	2400	2400	2400	0
272	20230607	153500	49592045	2400	2400	2400	2400	403
273	20230607	153400	49592045	2400	2400	2400	2400	0
274	20230607	153300	49592045	2400	2400	2400	2400	0
275	20230607	153200	49592045	2400	2400	2400	2400	0
276	20230607	153100	49592045	2400	2400	2400	2400	0
277	20230607	153000	49592045	2400	2400	2400	2400	403
278	20230607	152900	48624845	2400	2400	2400	2400	0
279	20230607	152800	48624845	2400	2400	2400	2400	0
280	20230607	152700	48624845	2400	2400	2400	2400	0
281	20230607	152600	48624845	2400	2400	2400	2400	0
282	20230607	152500	48624845	2400	2400	2400	2400	0
283	20230607	152400	48624845	2400	2400	2400	2400	0
284	20230607	152300	48624845	2400	2400	2400	2400	0
285	20230607	152200	48624845	2400	2400	2400	2400	0
286	20230607	152100	48624845	2400	2400	2400	2400	0
287	20230607	152000	48624845	2400	2400	2400	2400	0
288	20230607	151900	48624845	2400	2400	2400	2400	62
289	20230607	151800	48476045	2400	2400	2400	2400	38
290	20230607	151700	48384845	2425	2425	2425	2425	0
291	20230607	151600	48384845	2425	2425	2425	2425	0
292	20230607	151500	48384845	2425	2425	2425	2425	0
293	20230607	151400	48384845	2425	2425	2425	2425	0
294	20230607	151300	48384845	2425	2425	2425	2425	0
295	20230607	151200	48384845	2425	2425	2425	2425	0
296	20230607	151100	48384845	2425	2425	2425	2425	0
297	20230607	151000	48384845	2425	2425	2425	2425	0
298	20230607	150900	48384845	2425	2425	2425	2425	0
299	20230607	150800	48384845	2425	2425	2425	2425	0
300	20230607	150700	48384845	2425	2425	2425	2425	0
301	20230607	150600	48384845	2425	2425	2425	2425	0
302	20230607	150500	48384845	2425	2425	2425	2425	0
303	20230607	150400	48384845	2425	2425	2425	2425	0
304	20230607	150300	48384845	2425	2425	2425	2425	0
305	20230607	150200	48384845	2425	2425	2425	2425	0
306	20230607	150100	48384845	2425	2425	2425	2425	0
307	20230607	150000	48384845	2425	2425	2425	2425	0
308	20230607	145900	48384845	2425	2425	2425	2425	0
309	20230607	145800	48384845	2425	2425	2425	2425	0
310	20230607	145700	48384845	2425	2425	2425	2425	0
311	20230607	145600	48384845	2425	2425	2425	2425	0
312	20230607	145500	48384845	2425	2425	2425	2425	0
313	20230607	145400	48384845	2425	2425	2425	2425	0
314	20230607	145300	48384845	2425	2425	2425	2425	0
315	20230607	145200	48384845	2425	2425	2425	2425	0
316	20230607	145100	48384845	2425	2425	2425	2425	0
317	20230607	145000	48384845	2425	2425	2425	2425	0
318	20230607	144900	48384845	2425	2425	2425	2425	0
319	20230607	144800	48384845	2425	2425	2425	2425	0
320	20230607	144700	48384845	2425	2425	2425	2425	0
321	20230607	144600	48384845	2425	2425	2425	2425	0
322	20230607	144500	48384845	2425	2425	2425	2425	0
323	20230607	144400	48384845	2425	2425	2425	2425	0
324	20230607	144300	48384845	2425	2425	2425	2425	0
325	20230607	144200	48384845	2425	2425	2425	2425	0
326	20230607	144100	48384845	2425	2425	2425	2425	0
327	20230607	144000	48384845	2425	2425	2425	2425	0
328	20230607	143900	48384845	2425	2425	2425	2425	0
329	20230607	143800	48384845	2425	2425	2425	2425	0
330	20230607	143700	48384845	2425	2425	2425	2425	0
331	20230607	143600	48384845	2425	2425	2425	2425	0
332	20230607	143500	48384845	2425	2425	2425	2425	0
333	20230607	143400	48384845	2425	2425	2425	2425	0
334	20230607	143300	48384845	2425	2425	2425	2425	0
335	20230607	143200	48384845	2425	2425	2425	2425	0
336	20230607	143100	48384845	2425	2425	2425	2425	0
337	20230607	143000	48384845	2425	2425	2425	2425	0
338	20230607	142900	48384845	2425	2420	2425	2420	2
339	20230607	142800	48380000	2425	2425	2425	2425	0
340	20230607	142700	48380000	2425	2425	2425	2425	0
341	20230607	142600	48380000	2425	2420	2425	2420	10
342	20230607	142500	48355785	2420	2420	2420	2420	0
343	20230607	142400	48355785	2420	2420	2420	2420	90
344	20230607	142300	48137985	2425	2425	2425	2425	0
345	20230607	142200	48137985	2425	2425	2425	2425	0
346	20230607	142100	48137985	2425	2425	2425	2425	0
347	20230607	142000	48137985	2425	2425	2425	2425	0
348	20230607	141900	48137985	2425	2425	2425	2425	0
349	20230607	141800	48137985	2425	2425	2425	2425	0
350	20230607	141700	48137985	2425	2425	2425	2425	0
351	20230607	141600	48137985	2425	2425	2425	2425	0
352	20230607	141500	48137985	2425	2425	2425	2425	0
353	20230607	141400	48137985	2425	2425	2425	2425	0
354	20230607	141300	48137985	2425	2425	2425	2425	0
355	20230607	141200	48137985	2425	2425	2425	2425	0
356	20230607	141100	48137985	2425	2425	2425	2425	0
357	20230607	141000	48137985	2425	2425	2425	2425	0
358	20230607	140900	48137985	2425	2425	2425	2425	0
359	20230607	140800	48137985	2425	2425	2425	2425	0
360	20230607	140700	48137985	2425	2425	2425	2425	0
361	20230607	140600	48137985	2425	2425	2425	2425	0
362	20230607	140500	48137985	2425	2410	2425	2410	7
363	20230607	140400	48121080	2420	2420	2420	2420	0
364	20230607	140300	48121080	2420	2420	2420	2420	98
365	20230607	140200	47883920	2430	2430	2430	2430	0
366	20230607	140100	47883920	2430	2430	2430	2430	0
367	20230607	140000	47883920	2430	2430	2430	2430	0
368	20230607	135900	47883920	2430	2430	2430	2430	0
369	20230607	135800	47883920	2430	2430	2430	2430	0
370	20230607	135700	47883920	2430	2430	2430	2430	0
371	20230607	135600	47883920	2430	2430	2430	2430	0
372	20230607	135500	47883920	2430	2430	2430	2430	0
373	20230607	135400	47883920	2430	2430	2430	2430	0
374	20230607	135300	47883920	2430	2425	2430	2425	9
375	20230607	135200	47862090	2420	2420	2420	2420	0
376	20230607	135100	47862090	2420	2420	2420	2420	0
377	20230607	135000	47862090	2420	2420	2420	2420	0
378	20230607	134900	47862090	2420	2420	2420	2420	0
379	20230607	134800	47862090	2420	2420	2420	2420	0
380	20230607	134700	47862090	2420	2420	2420	2420	0
381	20230607	134600	47862090	2420	2420	2420	2420	0
382	20230607	134500	47862090	2420	2420	2420	2420	0
383	20230607	134400	47862090	2420	2420	2420	2420	0
384	20230607	134300	47862090	2420	2420	2420	2420	0
385	20230607	134200	47862090	2420	2420	2420	2420	0
386	20230607	134100	47862090	2420	2420	2420	2420	0
387	20230607	134000	47862090	2420	2420	2420	2420	0
388	20230607	133900	47862090	2420	2420	2420	2420	0
389	20230607	133800	47862090	2420	2420	2420	2420	0
390	20230607	133700	47862090	2420	2420	2420	2420	0
391	20230607	133600	47862090	2420	2420	2420	2420	0
392	20230607	133500	47862090	2420	2420	2420	2420	0
393	20230607	133400	47862090	2420	2420	2420	2420	0
394	20230607	133300	47862090	2420	2420	2420	2420	28
395	20230607	133200	47794330	2420	2420	2420	2420	0
396	20230607	133100	47794330	2420	2420	2420	2420	29
397	20230607	133000	47724150	2440	2440	2440	2440	0
398	20230607	132900	47724150	2440	2440	2440	2440	0
399	20230607	132800	47724150	2440	2440	2440	2440	0
400	20230607	132700	47724150	2440	2440	2440	2440	0
401	20230607	132600	47724150	2440	2440	2440	2440	0
402	20230607	132500	47724150	2440	2440	2440	2440	0
403	20230607	132400	47724150	2440	2440	2440	2440	0
404	20230607	132300	47724150	2440	2440	2440	2440	2
405	20230607	132200	47719270	2440	2440	2440	2440	0
406	20230607	132100	47719270	2440	2440	2440	2440	0
407	20230607	132000	47719270	2440	2440	2440	2440	0
408	20230607	131900	47719270	2440	2440	2440	2440	0
409	20230607	131800	47719270	2440	2440	2440	2440	0
410	20230607	131700	47719270	2440	2440	2440	2440	0
411	20230607	131600	47719270	2440	2395	2440	2395	5000
412	20230607	131500	35610640	2395	2395	2395	2395	1
413	20230607	131400	35608245	2380	2380	2380	2380	0
414	20230607	131300	35608245	2380	2380	2380	2380	0
415	20230607	131200	35608245	2380	2380	2380	2380	0
416	20230607	131100	35608245	2380	2380	2380	2380	0
417	20230607	131000	35608245	2380	2380	2380	2380	0
418	20230607	130900	35608245	2380	2380	2380	2380	0
419	20230607	130800	35608245	2380	2380	2380	2380	0
420	20230607	130700	35608245	2380	2380	2380	2380	0
421	20230607	130600	35608245	2380	2380	2380	2380	0
422	20230607	130500	35608245	2380	2380	2380	2380	0
423	20230607	130400	35608245	2380	2380	2380	2380	0
424	20230607	130300	35608245	2380	2380	2380	2380	0
425	20230607	130200	35608245	2380	2380	2380	2380	0
426	20230607	130100	35608245	2380	2380	2380	2380	0
427	20230607	130000	35608245	2380	2380	2380	2380	0
428	20230607	125900	35608245	2380	2380	2380	2380	0
429	20230607	125800	35608245	2380	2380	2380	2380	0
430	20230607	125700	35608245	2380	2380	2380	2380	0
431	20230607	125600	35608245	2380	2380	2380	2380	0
432	20230607	125500	35608245	2380	2380	2380	2380	0
433	20230607	125400	35608245	2380	2380	2380	2380	0
434	20230607	125300	35608245	2380	2380	2380	2380	0
435	20230607	125200	35608245	2380	2380	2380	2380	0
436	20230607	125100	35608245	2380	2380	2380	2380	0
437	20230607	125000	35608245	2380	2385	2385	2380	367
438	20230607	124900	34734755	2380	2380	2380	2380	0
439	20230607	124800	34734755	2380	2380	2380	2380	0
440	20230607	124700	34734755	2380	2395	2395	2380	101
441	20230607	124600	34494325	2390	2390	2390	2390	0
442	20230607	124500	34494325	2390	2390	2390	2390	0
443	20230607	124400	34494325	2390	2390	2390	2390	0
444	20230607	124300	34494325	2390	2390	2390	2390	0
445	20230607	124200	34494325	2390	2390	2390	2390	0
446	20230607	124100	34494325	2390	2390	2390	2390	100
447	20230607	124000	34255325	2380	2385	2385	2380	5
448	20230607	123900	34243410	2395	2395	2395	2395	0
449	20230607	123800	34243410	2395	2395	2395	2395	0
450	20230607	123700	34243410	2395	2395	2395	2395	0
451	20230607	123600	34243410	2395	2395	2395	2395	0
452	20230607	123500	34243410	2395	2395	2395	2395	0
453	20230607	123400	34243410	2395	2395	2395	2395	0
454	20230607	123300	34243410	2395	2395	2395	2395	0
455	20230607	123200	34243410	2395	2395	2395	2395	0
456	20230607	123100	34243410	2395	2395	2395	2395	0
457	20230607	123000	34243410	2395	2395	2395	2395	0
458	20230607	122900	34243410	2395	2395	2395	2395	0
459	20230607	122800	34243410	2395	2395	2395	2395	0
460	20230607	122700	34243410	2395	2395	2395	2395	0
461	20230607	122600	34243410	2395	2395	2395	2395	0
462	20230607	122500	34243410	2395	2395	2395	2395	0
463	20230607	122400	34243410	2395	2395	2395	2395	0
464	20230607	122300	34243410	2395	2395	2395	2395	0
465	20230607	122200	34243410	2395	2395	2395	2395	0
466	20230607	122100	34243410	2395	2395	2395	2395	0
467	20230607	122000	34243410	2395	2395	2395	2395	0
468	20230607	121900	34243410	2395	2395	2395	2395	0
469	20230607	121800	34243410	2395	2395	2395	2395	0
470	20230607	121700	34243410	2395	2395	2395	2395	0
471	20230607	121600	34243410	2395	2395	2395	2395	0
472	20230607	121500	34243410	2395	2395	2395	2395	0
473	20230607	121400	34243410	2395	2395	2395	2395	0
474	20230607	121300	34243410	2395	2395	2395	2395	0
475	20230607	121200	34243410	2395	2395	2395	2395	0
476	20230607	121100	34243410	2395	2395	2395	2395	0
477	20230607	121000	34243410	2395	2395	2395	2380	33
478	20230607	120900	34164695	2380	2380	2380	2380	0
479	20230607	120800	34164695	2380	2380	2380	2380	0
480	20230607	120700	34164695	2380	2380	2380	2380	0
481	20230607	120600	34164695	2380	2380	2380	2380	0
482	20230607	120500	34164695	2380	2380	2380	2380	0
483	20230607	120400	34164695	2380	2380	2380	2380	0
484	20230607	120300	34164695	2380	2380	2380	2380	0
485	20230607	120200	34164695	2380	2380	2380	2380	0
486	20230607	120100	34164695	2380	2380	2380	2380	0
487	20230607	120000	34164695	2380	2380	2380	2380	0
488	20230607	115900	34164695	2380	2380	2380	2380	0
489	20230607	115800	34164695	2380	2380	2380	2380	0
490	20230607	115700	34164695	2380	2380	2380	2380	0
491	20230607	115600	34164695	2380	2380	2380	2380	0
492	20230607	115500	34164695	2380	2380	2380	2380	0
493	20230607	115400	34164695	2380	2380	2380	2380	0
494	20230607	115300	34164695	2380	2380	2380	2380	0
495	20230607	115200	34164695	2380	2380	2380	2380	0
496	20230607	115100	34164695	2380	2380	2380	2380	0
497	20230607	115000	34164695	2380	2380	2380	2380	0
498	20230607	114900	34164695	2380	2380	2380	2380	0
499	20230607	114800	34164695	2380	2380	2380	2380	274
500	20230607	114700	33512575	2380	2390	2390	2380	2726
501	20230607	114600	27021485	2400	2400	2400	2400	0
502	20230607	114500	27021485	2400	2400	2400	2400	0
503	20230607	114400	27021485	2400	2400	2400	2400	0
504	20230607	114300	27021485	2400	2400	2400	2400	0
505	20230607	114200	27021485	2400	2400	2400	2400	0
506	20230607	114100	27021485	2400	2400	2400	2400	0
507	20230607	114000	27021485	2400	2400	2400	2400	0
508	20230607	113900	27021485	2400	2400	2400	2400	0
509	20230607	113800	27021485	2400	2400	2400	2400	0
510	20230607	113700	27021485	2400	2400	2400	2400	0
511	20230607	113600	27021485	2400	2400	2400	2400	0
512	20230607	113500	27021485	2400	2400	2400	2400	0
513	20230607	113400	27021485	2400	2400	2400	2400	0
514	20230607	113300	27021485	2400	2400	2400	2400	0
515	20230607	113200	27021485	2400	2400	2400	2400	0
516	20230607	113100	27021485	2400	2400	2400	2400	0
517	20230607	113000	27021485	2400	2400	2400	2400	0
518	20230607	112900	27021485	2400	2400	2400	2400	0
519	20230607	112800	27021485	2400	2400	2400	2400	0
520	20230607	112700	27021485	2400	2400	2400	2400	0
521	20230607	112600	27021485	2400	2400	2400	2400	0
522	20230607	112500	27021485	2400	2400	2400	2400	0
523	20230607	112400	27021485	2400	2400	2400	2400	0
524	20230607	112300	27021485	2400	2400	2400	2400	0
525	20230607	112200	27021485	2400	2400	2400	2400	0
526	20230607	112100	27021485	2400	2400	2400	2400	0
527	20230607	112000	27021485	2400	2400	2400	2400	0
528	20230607	111900	27021485	2400	2400	2400	2400	0
529	20230607	111800	27021485	2400	2400	2400	2400	0
530	20230607	111700	27021485	2400	2400	2400	2400	0
531	20230607	111600	27021485	2400	2400	2400	2400	22
532	20230607	111500	26968685	2380	2400	2400	2380	5040
533	20230607	111400	14929855	2400	2400	2400	2400	41
534	20230607	111300	14831455	2400	2400	2400	2400	41
535	20230607	111200	14733055	2400	2400	2400	2400	40
536	20230607	111100	14637055	2400	2400	2400	2400	40
537	20230607	111000	14541055	2410	2400	2410	2400	43
538	20230607	110900	14437845	2400	2400	2400	2400	40
539	20230607	110800	14341845	2400	2400	2400	2400	40
540	20230607	110700	14245845	2400	2400	2400	2400	41
541	20230607	110600	14147445	2410	2400	2410	2400	37
542	20230607	110500	14058575	2400	2400	2400	2400	40
543	20230607	110400	13962575	2400	2400	2400	2400	41
544	20230607	110300	13864175	2400	2400	2400	2400	40
545	20230607	110200	13768175	2400	2400	2400	2400	41
546	20230607	110100	13669775	2400	2400	2400	2400	41
547	20230607	110000	13571375	2400	2400	2400	2400	40
548	20230607	105900	13475375	2400	2400	2400	2400	40
549	20230607	105800	13379375	2400	2400	2400	2400	41
550	20230607	105700	13280975	2400	2400	2400	2400	41
551	20230607	105600	13182575	2400	2400	2400	2400	40
552	20230607	105500	13086575	2400	2400	2400	2400	41
553	20230607	105400	12988175	2400	2400	2400	2400	40
554	20230607	105300	12892175	2400	2400	2400	2400	41
555	20230607	105200	12793775	2400	2400	2400	2400	41
556	20230607	105100	12695375	2400	2400	2400	2400	40
557	20230607	105000	12599375	2400	2400	2400	2400	40
558	20230607	104900	12503375	2400	2400	2400	2400	42
559	20230607	104800	12402575	2420	2405	2420	2405	28
560	20230607	104700	12335205	2400	2400	2400	2400	40
561	20230607	104600	12239205	2400	2400	2400	2400	40
562	20230607	104500	12143205	2405	2400	2405	2400	49
563	20230607	104400	12025565	2405	2405	2405	2405	18
564	20230607	104300	11982275	2400	2400	2400	2400	40
565	20230607	104200	11886275	2400	2400	2400	2400	41
566	20230607	104100	11787875	2400	2400	2400	2400	40
567	20230607	104000	11691875	2400	2405	2405	2400	64
568	20230607	103900	11538160	2400	2405	2405	2400	43
569	20230607	103800	11434945	2405	2405	2405	2405	5
570	20230607	103700	11422920	2405	2405	2405	2405	40
571	20230607	103600	11326720	2405	2405	2405	2405	41
572	20230607	103500	11228115	2405	2405	2405	2405	41
573	20230607	103400	11129510	2405	2405	2405	2405	40
574	20230607	103300	11033310	2405	2405	2405	2405	40
575	20230607	103200	10937110	2405	2405	2405	2405	42
576	20230607	103100	10836100	2405	2405	2405	2405	40
577	20230607	103000	10739900	2405	2405	2405	2405	40
578	20230607	102900	10643700	2405	2405	2405	2405	41
579	20230607	102800	10545095	2405	2405	2405	2405	40
580	20230607	102700	10448895	2420	2415	2420	2415	16
581	20230607	102600	10410180	2405	2405	2405	2405	41
582	20230607	102500	10311575	2405	2405	2405	2405	40
583	20230607	102400	10215375	2405	2405	2405	2405	40
584	20230607	102300	10119175	2405	2410	2430	2405	76
585	20230607	102200	9935965	2405	2405	2405	2405	57
586	20230607	102100	9798880	2405	2405	2405	2405	40
587	20230607	102000	9702680	2405	2405	2405	2405	41
588	20230607	101900	9604075	2405	2405	2405	2405	41
589	20230607	101800	9505470	2405	2405	2405	2405	40
590	20230607	101700	9409270	2405	2405	2405	2405	41
591	20230607	101600	9310665	2410	2410	2410	2410	35
592	20230607	101500	9226315	2410	2410	2410	2410	41
593	20230607	101400	9127505	2415	2415	2415	2415	27
594	20230607	101300	9062300	2415	2415	2415	2415	40
595	20230607	101200	8965700	2415	2415	2415	2415	40
596	20230607	101100	8869100	2415	2415	2415	2415	42
597	20230607	101000	8767670	2415	2415	2415	2415	40
598	20230607	100900	8671070	2415	2415	2415	2415	40
599	20230607	100800	8574470	2415	2415	2415	2415	41
600	20230607	100700	8475455	2415	2415	2415	2415	41
601	20230607	100600	8376440	2415	2415	2415	2415	40
602	20230607	100500	8279840	2415	2415	2415	2415	41
603	20230607	100400	8180825	2415	2415	2415	2415	40
604	20230607	100300	8084225	2415	2420	2420	2415	66
605	20230607	100200	7924685	2415	2425	2425	2410	331
606	20230607	100100	7123320	2425	2425	2425	2425	93
607	20230607	100000	6897795	2425	2425	2425	2425	40
608	20230607	095900	6800795	2425	2425	2425	2425	40
609	20230607	095800	6703795	2425	2425	2425	2425	0
610	20230607	095700	6703795	2425	2415	2430	2415	130
611	20230607	095600	6388600	2425	2425	2425	2425	0
612	20230607	095500	6388600	2425	2425	2425	2425	0
613	20230607	095400	6388600	2425	2425	2425	2425	0
614	20230607	095300	6388600	2425	2425	2425	2425	600
615	20230607	095200	4933600	2425	2425	2425	2425	0
616	20230607	095100	4933600	2425	2425	2425	2425	0
617	20230607	095000	4933600	2425	2425	2425	2425	0
618	20230607	094900	4933600	2425	2420	2425	2420	100
619	20230607	094800	4691395	2425	2425	2425	2425	0
620	20230607	094700	4691395	2425	2425	2425	2425	0
621	20230607	094600	4691395	2425	2425	2425	2425	0
622	20230607	094500	4691395	2425	2425	2425	2425	0
623	20230607	094400	4691395	2425	2425	2425	2425	0
624	20230607	094300	4691395	2425	2425	2425	2425	0
625	20230607	094200	4691395	2425	2425	2425	2425	0
626	20230607	094100	4691395	2425	2425	2425	2425	0
627	20230607	094000	4691395	2425	2425	2425	2425	0
628	20230607	093900	4691395	2425	2425	2425	2425	0
629	20230607	093800	4691395	2425	2425	2425	2425	0
630	20230607	093700	4691395	2425	2425	2425	2425	0
631	20230607	093600	4691395	2425	2425	2425	2425	0
632	20230607	093500	4691395	2425	2425	2425	2425	0
633	20230607	093400	4691395	2425	2425	2425	2425	0
634	20230607	093300	4691395	2425	2425	2425	2425	0
635	20230607	093200	4691395	2425	2425	2425	2425	0
636	20230607	093100	4691395	2425	2425	2425	2425	0
637	20230607	093000	4691395	2425	2425	2425	2425	0
638	20230607	092900	4691395	2425	2425	2425	2425	0
639	20230607	092800	4691395	2425	2425	2425	2425	0
640	20230607	092700	4691395	2425	2425	2425	2425	0
641	20230607	092600	4691395	2425	2425	2425	2425	0
642	20230607	092500	4691395	2425	2425	2425	2425	0
643	20230607	092400	4691395	2425	2425	2425	2425	1
644	20230607	092300	4688970	2405	2415	2435	2405	381
645	20230607	092200	3768005	2415	2415	2415	2415	0
646	20230607	092100	3768005	2415	2415	2415	2415	0
647	20230607	092000	3768005	2415	2415	2415	2415	1
648	20230607	091900	3765590	2400	2400	2400	2400	0
649	20230607	091800	3765590	2400	2400	2400	2400	0
650	20230607	091700	3765590	2400	2400	2400	2400	0
651	20230607	091600	3765590	2400	2400	2400	2400	0
652	20230607	091500	3765590	2400	2400	2400	2400	226
653	20230607	091400	3223190	2435	2435	2435	2435	0
654	20230607	091300	3223190	2435	2435	2435	2435	0
655	20230607	091200	3223190	2435	2435	2435	2435	0
656	20230607	091100	3223190	2435	2420	2435	2420	16
657	20230607	091000	3184455	2420	2420	2420	2420	0
658	20230607	090900	3184455	2420	2425	2435	2400	5
659	20230607	090800	3172350	2400	2430	2435	2400	402
660	20230607	090700	2207485	2400	2400	2400	2400	100
661	20230607	090600	1967485	2435	2435	2435	2435	0
662	20230607	090500	1967485	2435	2435	2435	2435	0
663	20230607	090400	1967485	2435	2405	2435	2405	30
664	20230607	090300	1895145	2400	2400	2400	2400	5
665	20230607	090200	1883145	2400	2405	2405	2400	59
666	20230607	090100	1741450	2405	2405	2405	2405	14
667	20230607	090000	1707780	2435	2440	2440	2375	705