KissMeData/400560/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193500	109935100	2905	2905	2905	2905	3270
3	20230605	193400	109935100	2905	2905	2905	2905	0
4	20230605	193300	109935100	2905	2905	2905	2905	0
5	20230605	193200	109935100	2905	2905	2905	2905	0
6	20230605	193100	109935100	2905	2905	2905	2905	0
7	20230605	193000	109935100	2905	2905	2905	2905	0
8	20230605	192900	109935100	2905	2905	2905	2905	0
9	20230605	192800	109935100	2905	2905	2905	2905	0
10	20230605	192700	109935100	2905	2905	2905	2905	0
11	20230605	192600	109935100	2905	2905	2905	2905	0
12	20230605	192500	109935100	2905	2905	2905	2905	0
13	20230605	192400	109935100	2905	2905	2905	2905	0
14	20230605	192300	109935100	2905	2905	2905	2905	0
15	20230605	192200	109935100	2905	2905	2905	2905	0
16	20230605	192100	109935100	2905	2905	2905	2905	0
17	20230605	192000	109935100	2905	2905	2905	2905	0
18	20230605	191900	109935100	2905	2905	2905	2905	0
19	20230605	191800	109935100	2905	2905	2905	2905	0
20	20230605	191700	109935100	2905	2905	2905	2905	0
21	20230605	191600	109935100	2905	2905	2905	2905	0
22	20230605	191500	109935100	2905	2905	2905	2905	0
23	20230605	191400	109935100	2905	2905	2905	2905	0
24	20230605	191300	109935100	2905	2905	2905	2905	0
25	20230605	191200	109935100	2905	2905	2905	2905	0
26	20230605	191100	109935100	2905	2905	2905	2905	0
27	20230605	191000	109935100	2905	2905	2905	2905	0
28	20230605	190900	109935100	2905	2905	2905	2905	0
29	20230605	190800	109935100	2905	2905	2905	2905	0
30	20230605	190700	109935100	2905	2905	2905	2905	0
31	20230605	190600	109935100	2905	2905	2905	2905	0
32	20230605	190500	109935100	2905	2905	2905	2905	3270
33	20230605	190400	109935100	2905	2905	2905	2905	0
34	20230605	190300	109935100	2905	2905	2905	2905	0
35	20230605	190200	109935100	2905	2905	2905	2905	0
36	20230605	190100	109935100	2905	2905	2905	2905	0
37	20230605	190000	109935100	2905	2905	2905	2905	0
38	20230605	185900	109935100	2905	2905	2905	2905	0
39	20230605	185800	109935100	2905	2905	2905	2905	0
40	20230605	185700	109935100	2905	2905	2905	2905	0
41	20230605	185600	109935100	2905	2905	2905	2905	0
42	20230605	185500	109935100	2905	2905	2905	2905	0
43	20230605	185400	109935100	2905	2905	2905	2905	0
44	20230605	185300	109935100	2905	2905	2905	2905	0
45	20230605	185200	109935100	2905	2905	2905	2905	0
46	20230605	185100	109935100	2905	2905	2905	2905	0
47	20230605	185000	109935100	2905	2905	2905	2905	0
48	20230605	184900	109935100	2905	2905	2905	2905	0
49	20230605	184800	109935100	2905	2905	2905	2905	0
50	20230605	184700	109935100	2905	2905	2905	2905	0
51	20230605	184600	109935100	2905	2905	2905	2905	0
52	20230605	184500	109935100	2905	2905	2905	2905	0
53	20230605	184400	109935100	2905	2905	2905	2905	0
54	20230605	184300	109935100	2905	2905	2905	2905	0
55	20230605	184200	109935100	2905	2905	2905	2905	0
56	20230605	184100	109935100	2905	2905	2905	2905	0
57	20230605	184000	109935100	2905	2905	2905	2905	0
58	20230605	183900	109935100	2905	2905	2905	2905	0
59	20230605	183800	109935100	2905	2905	2905	2905	0
60	20230605	183700	109935100	2905	2905	2905	2905	0
61	20230605	183600	109935100	2905	2905	2905	2905	0
62	20230605	183500	109935100	2905	2905	2905	2905	3270
63	20230605	183400	109935100	2905	2905	2905	2905	0
64	20230605	183300	109935100	2905	2905	2905	2905	0
65	20230605	183200	109935100	2905	2905	2905	2905	0
66	20230605	183100	109935100	2905	2905	2905	2905	0
67	20230605	183000	109935100	2905	2905	2905	2905	0
68	20230605	182900	109935100	2905	2905	2905	2905	0
69	20230605	182800	109935100	2905	2905	2905	2905	0
70	20230605	182700	109935100	2905	2905	2905	2905	0
71	20230605	182600	109935100	2905	2905	2905	2905	0
72	20230605	182500	109935100	2905	2905	2905	2905	0
73	20230605	182400	109935100	2905	2905	2905	2905	0
74	20230605	182300	109935100	2905	2905	2905	2905	0
75	20230605	182200	109935100	2905	2905	2905	2905	0
76	20230605	182100	109935100	2905	2905	2905	2905	0
77	20230605	182000	109935100	2905	2905	2905	2905	0
78	20230605	181900	109935100	2905	2905	2905	2905	0
79	20230605	181800	109935100	2905	2905	2905	2905	0
80	20230605	181700	109935100	2905	2905	2905	2905	0
81	20230605	181600	109935100	2905	2905	2905	2905	0
82	20230605	181500	109935100	2905	2905	2905	2905	0
83	20230605	181400	109935100	2905	2905	2905	2905	0
84	20230605	181300	109935100	2905	2905	2905	2905	0
85	20230605	181200	109935100	2905	2905	2905	2905	0
86	20230605	181100	109935100	2905	2905	2905	2905	0
87	20230605	181000	109935100	2905	2905	2905	2905	0
88	20230605	180900	109935100	2905	2905	2905	2905	0
89	20230605	180800	109935100	2905	2905	2905	2905	0
90	20230605	180700	109935100	2905	2905	2905	2905	0
91	20230605	180600	109935100	2905	2905	2905	2905	0
92	20230605	180500	109935100	2905	2905	2905	2905	3270
93	20230605	180400	109935100	2905	2905	2905	2905	0
94	20230605	180300	109935100	2905	2905	2905	2905	0
95	20230605	180200	109935100	2905	2905	2905	2905	0
96	20230605	180100	109935100	2905	2905	2905	2905	0
97	20230605	180000	109935100	2905	2905	2905	2905	0
98	20230605	175900	109935100	2905	2905	2905	2905	0
99	20230605	175800	109935100	2905	2905	2905	2905	0
100	20230605	175700	109935100	2905	2905	2905	2905	0
101	20230605	175600	109935100	2905	2905	2905	2905	0
102	20230605	175500	109935100	2905	2905	2905	2905	0
103	20230605	175400	109935100	2905	2905	2905	2905	0
104	20230605	175300	109935100	2905	2905	2905	2905	0
105	20230605	175200	109935100	2905	2905	2905	2905	0
106	20230605	175100	109935100	2905	2905	2905	2905	0
107	20230605	175000	109935100	2905	2905	2905	2905	0
108	20230605	174900	109935100	2905	2905	2905	2905	0
109	20230605	174800	109935100	2905	2905	2905	2905	0
110	20230605	174700	109935100	2905	2905	2905	2905	0
111	20230605	174600	109935100	2905	2905	2905	2905	0
112	20230605	174500	109935100	2905	2905	2905	2905	0
113	20230605	174400	109935100	2905	2905	2905	2905	0
114	20230605	174300	109935100	2905	2905	2905	2905	0
115	20230605	174200	109935100	2905	2905	2905	2905	0
116	20230605	174100	109935100	2905	2905	2905	2905	0
117	20230605	174000	109935100	2905	2905	2905	2905	0
118	20230605	173900	109935100	2905	2905	2905	2905	0
119	20230605	173800	109935100	2905	2905	2905	2905	0
120	20230605	173700	109935100	2905	2905	2905	2905	0
121	20230605	173600	109935100	2905	2905	2905	2905	0
122	20230605	173500	109935100	2905	2905	2905	2905	3270
123	20230605	173400	109935100	2905	2905	2905	2905	0
124	20230605	173300	109935100	2905	2905	2905	2905	0
125	20230605	173200	109935100	2905	2905	2905	2905	0
126	20230605	173100	109935100	2905	2905	2905	2905	0
127	20230605	173000	109935100	2905	2905	2905	2905	0
128	20230605	172900	109935100	2905	2905	2905	2905	0
129	20230605	172800	109935100	2905	2905	2905	2905	0
130	20230605	172700	109935100	2905	2905	2905	2905	0
131	20230605	172600	109935100	2905	2905	2905	2905	0
132	20230605	172500	109935100	2905	2905	2905	2905	0
133	20230605	172400	109935100	2905	2905	2905	2905	0
134	20230605	172300	109935100	2905	2905	2905	2905	0
135	20230605	172200	109935100	2905	2905	2905	2905	0
136	20230605	172100	109935100	2905	2905	2905	2905	0
137	20230605	172000	109935100	2905	2905	2905	2905	0
138	20230605	171900	109935100	2905	2905	2905	2905	0
139	20230605	171800	109935100	2905	2905	2905	2905	0
140	20230605	171700	109935100	2905	2905	2905	2905	0
141	20230605	171600	109935100	2905	2905	2905	2905	0
142	20230605	171500	109935100	2905	2905	2905	2905	0
143	20230605	171400	109935100	2905	2905	2905	2905	0
144	20230605	171300	109935100	2905	2905	2905	2905	0
145	20230605	171200	109935100	2905	2905	2905	2905	0
146	20230605	171100	109935100	2905	2905	2905	2905	0
147	20230605	171000	109935100	2905	2905	2905	2905	0
148	20230605	170900	109935100	2905	2905	2905	2905	0
149	20230605	170800	109935100	2905	2905	2905	2905	0
150	20230605	170700	109935100	2905	2905	2905	2905	0
151	20230605	170600	109935100	2905	2905	2905	2905	0
152	20230605	170500	109935100	2905	2905	2905	2905	3270
153	20230605	170400	109935100	2905	2905	2905	2905	0
154	20230605	170300	109935100	2905	2905	2905	2905	0
155	20230605	170200	109935100	2905	2905	2905	2905	0
156	20230605	170100	109935100	2905	2905	2905	2905	0
157	20230605	170000	109935100	2905	2905	2905	2905	0
158	20230605	165900	109935100	2905	2905	2905	2905	0
159	20230605	165800	109935100	2905	2905	2905	2905	0
160	20230605	165700	109935100	2905	2905	2905	2905	0
161	20230605	165600	109935100	2905	2905	2905	2905	0
162	20230605	165500	109935100	2905	2905	2905	2905	0
163	20230605	165400	109935100	2905	2905	2905	2905	0
164	20230605	165300	109935100	2905	2905	2905	2905	0
165	20230605	165200	109935100	2905	2905	2905	2905	0
166	20230605	165100	109935100	2905	2905	2905	2905	0
167	20230605	165000	109935100	2905	2905	2905	2905	0
168	20230605	164900	109935100	2905	2905	2905	2905	0
169	20230605	164800	109935100	2905	2905	2905	2905	0
170	20230605	164700	109935100	2905	2905	2905	2905	0
171	20230605	164600	109935100	2905	2905	2905	2905	0
172	20230605	164500	109935100	2905	2905	2905	2905	0
173	20230605	164400	109935100	2905	2905	2905	2905	0
174	20230605	164300	109935100	2905	2905	2905	2905	0
175	20230605	164200	109935100	2905	2905	2905	2905	0
176	20230605	164100	109935100	2905	2905	2905	2905	0
177	20230605	164000	109935100	2905	2905	2905	2905	0
178	20230605	163900	109935100	2905	2905	2905	2905	0
179	20230605	163800	109935100	2905	2905	2905	2905	0
180	20230605	163700	109935100	2905	2905	2905	2905	0
181	20230605	163600	109935100	2905	2905	2905	2905	0
182	20230605	163500	109935100	2905	2905	2905	2905	3270
183	20230605	163400	109935100	2905	2905	2905	2905	0
184	20230605	163300	109935100	2905	2905	2905	2905	0
185	20230605	163200	109935100	2905	2905	2905	2905	0
186	20230605	163100	109935100	2905	2905	2905	2905	0
187	20230605	163000	109935100	2905	2905	2905	2905	0
188	20230605	162900	109935100	2905	2905	2905	2905	0
189	20230605	162800	109935100	2905	2905	2905	2905	0
190	20230605	162700	109935100	2905	2905	2905	2905	0
191	20230605	162600	109935100	2905	2905	2905	2905	0
192	20230605	162500	109935100	2905	2905	2905	2905	0
193	20230605	162400	109935100	2905	2905	2905	2905	0
194	20230605	162300	109935100	2905	2905	2905	2905	0
195	20230605	162200	109935100	2905	2905	2905	2905	0
196	20230605	162100	109935100	2905	2905	2905	2905	0
197	20230605	162000	109935100	2905	2905	2905	2905	0
198	20230605	161900	109935100	2905	2905	2905	2905	0
199	20230605	161800	109935100	2905	2905	2905	2905	0
200	20230605	161700	109935100	2905	2905	2905	2905	0
201	20230605	161600	109935100	2905	2905	2905	2905	0
202	20230605	161500	109935100	2905	2905	2905	2905	0
203	20230605	161400	109935100	2905	2905	2905	2905	0
204	20230605	161300	109935100	2905	2905	2905	2905	0
205	20230605	161200	109935100	2905	2905	2905	2905	0
206	20230605	161100	109935100	2905	2905	2905	2905	0
207	20230605	161000	109935100	2905	2905	2905	2905	0
208	20230605	160900	109935100	2905	2905	2905	2905	0
209	20230605	160800	109935100	2905	2905	2905	2905	0
210	20230605	160700	109935100	2905	2905	2905	2905	0
211	20230605	160600	109935100	2905	2905	2905	2905	0
212	20230605	160500	109935100	2905	2905	2905	2905	3270
213	20230605	160400	109935100	2905	2905	2905	2905	0
214	20230605	160300	109935100	2905	2905	2905	2905	0
215	20230605	160200	109935100	2905	2905	2905	2905	0
216	20230605	160100	109935100	2905	2905	2905	2905	0
217	20230605	160000	109935100	2905	2905	2905	2905	0
218	20230605	155900	109935100	2905	2905	2905	2905	0
219	20230605	155800	109935100	2905	2905	2905	2905	0
220	20230605	155700	109935100	2905	2905	2905	2905	0
221	20230605	155600	109935100	2905	2905	2905	2905	0
222	20230605	155500	109935100	2905	2905	2905	2905	0
223	20230605	155400	109935100	2905	2905	2905	2905	0
224	20230605	155300	109935100	2905	2905	2905	2905	0
225	20230605	155200	109935100	2905	2905	2905	2905	0
226	20230605	155100	109935100	2905	2905	2905	2905	0
227	20230605	155000	109935100	2905	2905	2905	2905	0
228	20230605	154900	109935100	2905	2905	2905	2905	0
229	20230605	154800	109935100	2905	2905	2905	2905	0
230	20230605	154700	109935100	2905	2905	2905	2905	0
231	20230605	154600	109935100	2905	2905	2905	2905	0
232	20230605	154500	109935100	2905	2905	2905	2905	0
233	20230605	154400	109935100	2905	2905	2905	2905	0
234	20230605	154300	109935100	2905	2905	2905	2905	0
235	20230605	154200	109935100	2905	2905	2905	2905	0
236	20230605	154100	109935100	2905	2905	2905	2905	0
237	20230605	154000	109935100	2905	2905	2905	2905	0
238	20230605	153900	109935100	2905	2905	2905	2905	0
239	20230605	153800	109935100	2905	2905	2905	2905	0
240	20230605	153700	109935100	2905	2905	2905	2905	0
241	20230605	153600	109935100	2905	2905	2905	2905	0
242	20230605	153500	109935100	2905	2905	2905	2905	3270
243	20230605	153400	109935100	2905	2905	2905	2905	0
244	20230605	153300	109935100	2905	2905	2905	2905	0
245	20230605	153200	109935100	2905	2905	2905	2905	0
246	20230605	153100	109935100	2905	2905	2905	2905	0
247	20230605	153000	109935100	2905	2905	2905	2905	3270
248	20230605	152900	100435750	2920	2920	2920	2920	0
249	20230605	152800	100435750	2920	2920	2920	2920	0
250	20230605	152700	100435750	2920	2920	2920	2920	0
251	20230605	152600	100435750	2920	2920	2920	2920	0
252	20230605	152500	100435750	2920	2920	2920	2920	0
253	20230605	152400	100435750	2920	2920	2920	2920	0
254	20230605	152300	100435750	2920	2920	2920	2920	0
255	20230605	152200	100435750	2920	2920	2920	2920	0
256	20230605	152100	100435750	2920	2920	2920	2920	0
257	20230605	152000	100435750	2920	2920	2920	2920	0
258	20230605	151900	100435750	2920	2920	2920	2920	0
259	20230605	151800	100435750	2920	2920	2920	2920	0
260	20230605	151700	100435750	2920	2910	2920	2910	350
261	20230605	151600	99417240	2920	2920	2920	2920	0
262	20230605	151500	99417240	2920	2920	2920	2920	0
263	20230605	151400	99417240	2920	2920	2920	2920	1
264	20230605	151300	99414320	2910	2910	2910	2910	2
265	20230605	151200	99408500	2910	2910	2910	2910	139
266	20230605	151100	99004010	2915	2915	2915	2915	3
267	20230605	151000	98995265	2915	2915	2915	2915	0
268	20230605	150900	98995265	2915	2915	2915	2915	4
269	20230605	150800	98983605	2915	2915	2915	2915	44
270	20230605	150700	98855345	2915	2915	2915	2915	52
271	20230605	150600	98703765	2915	2915	2915	2915	0
272	20230605	150500	98703765	2915	2915	2915	2915	0
273	20230605	150400	98703765	2915	2915	2915	2915	0
274	20230605	150300	98703765	2915	2915	2915	2915	0
275	20230605	150200	98703765	2915	2915	2915	2915	0
276	20230605	150100	98703765	2915	2915	2915	2915	0
277	20230605	150000	98703765	2915	2915	2915	2915	1
278	20230605	145900	98700850	2905	2915	2915	2905	3430
279	20230605	145800	88723125	2915	2915	2915	2915	0
280	20230605	145700	88723125	2915	2915	2915	2915	0
281	20230605	145600	88723125	2915	2915	2915	2915	826
282	20230605	145500	86315335	2915	2915	2915	2915	1
283	20230605	145400	86312420	2920	2920	2920	2920	0
284	20230605	145300	86312420	2920	2920	2920	2920	500
285	20230605	145200	84852420	2920	2920	2920	2920	0
286	20230605	145100	84852420	2920	2920	2920	2920	0
287	20230605	145000	84852420	2920	2920	2920	2920	0
288	20230605	144900	84852420	2920	2920	2920	2920	0
289	20230605	144800	84852420	2920	2920	2920	2920	1002
290	20230605	144700	81926580	2910	2910	2910	2910	0
291	20230605	144600	81926580	2910	2915	2915	2910	15
292	20230605	144500	81882880	2920	2920	2920	2920	0
293	20230605	144400	81882880	2920	2920	2920	2920	0
294	20230605	144300	81882880	2920	2920	2920	2920	0
295	20230605	144200	81882880	2920	2920	2920	2920	0
296	20230605	144100	81882880	2920	2920	2920	2920	0
297	20230605	144000	81882880	2920	2920	2920	2920	0
298	20230605	143900	81882880	2920	2920	2920	2920	0
299	20230605	143800	81882880	2920	2920	2920	2920	0
300	20230605	143700	81882880	2920	2920	2920	2920	1
301	20230605	143600	81879960	2910	2910	2910	2910	0
302	20230605	143500	81879960	2910	2920	2920	2910	5765
303	20230605	143400	65067890	2915	2915	2915	2915	5
304	20230605	143300	65053315	2915	2915	2915	2915	0
305	20230605	143200	65053315	2915	2915	2915	2915	0
306	20230605	143100	65053315	2915	2915	2915	2915	30
307	20230605	143000	64965865	2920	2920	2920	2920	342
308	20230605	142900	63967225	2920	2920	2920	2920	0
309	20230605	142800	63967225	2920	2920	2920	2920	0
310	20230605	142700	63967225	2920	2920	2920	2920	0
311	20230605	142600	63967225	2920	2920	2920	2920	0
312	20230605	142500	63967225	2920	2920	2920	2920	0
313	20230605	142400	63967225	2920	2920	2920	2920	100
314	20230605	142300	63675225	2920	2920	2920	2920	0
315	20230605	142200	63675225	2920	2920	2920	2920	300
316	20230605	142100	62799225	2920	2920	2920	2920	300
317	20230605	142000	61923225	2920	2920	2920	2920	0
318	20230605	141900	61923225	2920	2920	2920	2920	0
319	20230605	141800	61923225	2920	2925	2925	2920	528
320	20230605	141700	60380750	2925	2925	2925	2925	0
321	20230605	141600	60380750	2925	2925	2925	2925	0
322	20230605	141500	60380750	2925	2930	2930	2925	2
323	20230605	141400	60374895	2935	2935	2935	2935	0
324	20230605	141300	60374895	2935	2935	2935	2935	0
325	20230605	141200	60374895	2935	2935	2935	2935	0
326	20230605	141100	60374895	2935	2935	2935	2935	0
327	20230605	141000	60374895	2935	2935	2935	2935	0
328	20230605	140900	60374895	2935	2935	2935	2935	0
329	20230605	140800	60374895	2935	2935	2935	2935	0
330	20230605	140700	60374895	2935	2935	2935	2935	0
331	20230605	140600	60374895	2935	2935	2935	2935	0
332	20230605	140500	60374895	2935	2935	2935	2935	0
333	20230605	140400	60374895	2935	2935	2935	2935	0
334	20230605	140300	60374895	2935	2935	2935	2935	1
335	20230605	140200	60371960	2925	2925	2925	2925	10
336	20230605	140100	60342710	2935	2935	2935	2935	0
337	20230605	140000	60342710	2935	2935	2935	2935	0
338	20230605	135900	60342710	2935	2935	2935	2935	0
339	20230605	135800	60342710	2935	2935	2935	2935	0
340	20230605	135700	60342710	2935	2935	2935	2935	0
341	20230605	135600	60342710	2935	2935	2935	2935	0
342	20230605	135500	60342710	2935	2935	2935	2935	1
343	20230605	135400	60339775	2925	2925	2925	2925	4346
344	20230605	135300	47627725	2925	2940	2940	2925	781
345	20230605	135200	45342595	2940	2940	2940	2940	0
346	20230605	135100	45342595	2940	2940	2940	2940	522
347	20230605	135000	43807915	2940	2940	2940	2940	1
348	20230605	134900	43804975	2930	2930	2930	2930	0
349	20230605	134800	43804975	2930	2930	2930	2930	0
350	20230605	134700	43804975	2930	2930	2930	2930	0
351	20230605	134600	43804975	2930	2930	2930	2930	0
352	20230605	134500	43804975	2930	2935	2935	2930	109
353	20230605	134400	43485355	2930	2930	2930	2930	0
354	20230605	134300	43485355	2930	2930	2930	2930	0
355	20230605	134200	43485355	2930	2930	2930	2930	0
356	20230605	134100	43485355	2930	2930	2930	2930	0
357	20230605	134000	43485355	2930	2930	2930	2930	0
358	20230605	133900	43485355	2930	2930	2930	2930	0
359	20230605	133800	43485355	2930	2930	2930	2930	0
360	20230605	133700	43485355	2930	2930	2930	2930	0
361	20230605	133600	43485355	2930	2930	2930	2930	0
362	20230605	133500	43485355	2930	2930	2930	2930	41
363	20230605	133400	43365225	2935	2935	2935	2935	0
364	20230605	133300	43365225	2935	2935	2935	2935	0
365	20230605	133200	43365225	2935	2935	2935	2935	169
366	20230605	133100	42869210	2935	2930	2935	2930	72
367	20230605	133000	42657920	2930	2930	2930	2930	0
368	20230605	132900	42657920	2930	2930	2930	2930	100
369	20230605	132800	42364920	2930	2930	2930	2930	0
370	20230605	132700	42364920	2930	2930	2930	2930	0
371	20230605	132600	42364920	2930	2930	2930	2930	0
372	20230605	132500	42364920	2930	2930	2930	2930	0
373	20230605	132400	42364920	2930	2930	2930	2930	0
374	20230605	132300	42364920	2930	2930	2930	2930	0
375	20230605	132200	42364920	2930	2930	2930	2930	0
376	20230605	132100	42364920	2930	2930	2930	2930	0
377	20230605	132000	42364920	2930	2930	2930	2930	0
378	20230605	131900	42364920	2930	2930	2930	2930	0
379	20230605	131800	42364920	2930	2930	2930	2930	0
380	20230605	131700	42364920	2930	2930	2930	2930	0
381	20230605	131600	42364920	2930	2930	2930	2930	0
382	20230605	131500	42364920	2930	2930	2930	2930	0
383	20230605	131400	42364920	2930	2930	2930	2930	0
384	20230605	131300	42364920	2930	2930	2930	2930	0
385	20230605	131200	42364920	2930	2930	2930	2930	0
386	20230605	131100	42364920	2930	2930	2930	2930	0
387	20230605	131000	42364920	2930	2930	2930	2930	0
388	20230605	130900	42364920	2930	2925	2930	2925	107
389	20230605	130800	42051420	2920	2920	2920	2920	0
390	20230605	130700	42051420	2920	2920	2920	2920	0
391	20230605	130600	42051420	2920	2920	2920	2920	0
392	20230605	130500	42051420	2920	2920	2920	2920	0
393	20230605	130400	42051420	2920	2920	2920	2920	0
394	20230605	130300	42051420	2920	2920	2920	2920	1
395	20230605	130200	42048500	2920	2920	2920	2920	0
396	20230605	130100	42048500	2920	2920	2920	2920	11
397	20230605	130000	42016380	2930	2930	2930	2930	0
398	20230605	125900	42016380	2930	2925	2930	2925	320
399	20230605	125800	41078895	2925	2925	2925	2925	0
400	20230605	125700	41078895	2925	2925	2925	2925	0
401	20230605	125600	41078895	2925	2925	2925	2925	0
402	20230605	125500	41078895	2925	2925	2925	2925	0
403	20230605	125400	41078895	2925	2925	2925	2925	0
404	20230605	125300	41078895	2925	2925	2925	2925	0
405	20230605	125200	41078895	2925	2925	2925	2925	0
406	20230605	125100	41078895	2925	2925	2925	2925	0
407	20230605	125000	41078895	2925	2925	2925	2925	0
408	20230605	124900	41078895	2925	2925	2925	2925	0
409	20230605	124800	41078895	2925	2925	2925	2925	0
410	20230605	124700	41078895	2925	2925	2925	2925	0
411	20230605	124600	41078895	2925	2925	2925	2925	0
412	20230605	124500	41078895	2925	2925	2925	2925	0
413	20230605	124400	41078895	2925	2925	2925	2925	0
414	20230605	124300	41078895	2925	2925	2925	2925	0
415	20230605	124200	41078895	2925	2925	2925	2925	0
416	20230605	124100	41078895	2925	2925	2925	2925	0
417	20230605	124000	41078895	2925	2925	2925	2925	0
418	20230605	123900	41078895	2925	2925	2925	2925	0
419	20230605	123800	41078895	2925	2925	2925	2925	0
420	20230605	123700	41078895	2925	2925	2925	2925	0
421	20230605	123600	41078895	2925	2925	2925	2925	0
422	20230605	123500	41078895	2925	2925	2925	2925	0
423	20230605	123400	41078895	2925	2925	2925	2925	0
424	20230605	123300	41078895	2925	2925	2925	2925	0
425	20230605	123200	41078895	2925	2925	2925	2925	0
426	20230605	123100	41078895	2925	2925	2925	2925	0
427	20230605	123000	41078895	2925	2925	2925	2925	0
428	20230605	122900	41078895	2925	2925	2925	2925	0
429	20230605	122800	41078895	2925	2925	2925	2925	0
430	20230605	122700	41078895	2925	2925	2925	2925	5
431	20230605	122600	41064270	2915	2915	2915	2915	0
432	20230605	122500	41064270	2915	2915	2915	2915	710
433	20230605	122400	38994620	2920	2920	2920	2920	67
434	20230605	122300	38798980	2910	2910	2910	2910	0
435	20230605	122200	38798980	2910	2910	2910	2910	0
436	20230605	122100	38798980	2910	2910	2910	2910	0
437	20230605	122000	38798980	2910	2910	2910	2910	0
438	20230605	121900	38798980	2910	2915	2915	2910	1461
439	20230605	121800	34545265	2920	2920	2920	2920	0
440	20230605	121700	34545265	2920	2920	2920	2920	0
441	20230605	121600	34545265	2920	2920	2920	2920	0
442	20230605	121500	34545265	2920	2920	2920	2920	0
443	20230605	121400	34545265	2920	2920	2920	2920	0
444	20230605	121300	34545265	2920	2920	2920	2920	0
445	20230605	121200	34545265	2920	2920	2920	2920	0
446	20230605	121100	34545265	2920	2920	2920	2920	0
447	20230605	121000	34545265	2920	2920	2920	2920	0
448	20230605	120900	34545265	2920	2920	2920	2920	0
449	20230605	120800	34545265	2920	2920	2920	2920	0
450	20230605	120700	34545265	2920	2920	2920	2920	0
451	20230605	120600	34545265	2920	2920	2920	2920	0
452	20230605	120500	34545265	2920	2920	2920	2920	0
453	20230605	120400	34545265	2920	2920	2920	2920	0
454	20230605	120300	34545265	2920	2920	2920	2920	0
455	20230605	120200	34545265	2920	2920	2920	2920	0
456	20230605	120100	34545265	2920	2920	2920	2920	0
457	20230605	120000	34545265	2920	2920	2920	2920	0
458	20230605	115900	34545265	2920	2920	2920	2920	0
459	20230605	115800	34545265	2920	2920	2920	2920	0
460	20230605	115700	34545265	2920	2920	2920	2920	0
461	20230605	115600	34545265	2920	2920	2920	2920	0
462	20230605	115500	34545265	2920	2920	2920	2920	0
463	20230605	115400	34545265	2920	2920	2920	2920	0
464	20230605	115300	34545265	2920	2920	2920	2920	0
465	20230605	115200	34545265	2920	2920	2920	2920	0
466	20230605	115100	34545265	2920	2920	2920	2920	0
467	20230605	115000	34545265	2920	2920	2920	2920	2
468	20230605	114900	34539425	2920	2920	2920	2920	0
469	20230605	114800	34539425	2920	2920	2920	2920	0
470	20230605	114700	34539425	2920	2920	2920	2920	0
471	20230605	114600	34539425	2920	2920	2920	2920	10
472	20230605	114500	34510225	2920	2920	2920	2920	0
473	20230605	114400	34510225	2920	2920	2920	2920	0
474	20230605	114300	34510225	2920	2920	2920	2920	80
475	20230605	114200	34276625	2915	2915	2915	2915	0
476	20230605	114100	34276625	2915	2915	2915	2915	0
477	20230605	114000	34276625	2915	2915	2915	2915	0
478	20230605	113900	34276625	2915	2915	2915	2915	0
479	20230605	113800	34276625	2915	2915	2915	2915	0
480	20230605	113700	34276625	2915	2915	2915	2915	0
481	20230605	113600	34276625	2915	2915	2915	2915	0
482	20230605	113500	34276625	2915	2915	2915	2915	0
483	20230605	113400	34276625	2915	2915	2915	2915	0
484	20230605	113300	34276625	2915	2915	2915	2915	0
485	20230605	113200	34276625	2915	2915	2915	2915	43
486	20230605	113100	34151280	2915	2915	2915	2915	0
487	20230605	113000	34151280	2915	2915	2915	2915	0
488	20230605	112900	34151280	2915	2915	2915	2915	187
489	20230605	112800	33606175	2910	2910	2910	2910	0
490	20230605	112700	33606175	2910	2910	2910	2910	0
491	20230605	112600	33606175	2910	2910	2910	2910	0
492	20230605	112500	33606175	2910	2910	2910	2910	0
493	20230605	112400	33606175	2910	2910	2910	2910	0
494	20230605	112300	33606175	2910	2910	2910	2910	32
495	20230605	112200	33513055	2915	2915	2915	2915	0
496	20230605	112100	33513055	2915	2915	2915	2915	0
497	20230605	112000	33513055	2915	2915	2915	2915	0
498	20230605	111900	33513055	2915	2915	2915	2915	0
499	20230605	111800	33513055	2915	2915	2915	2915	0
500	20230605	111700	33513055	2915	2915	2915	2915	0
501	20230605	111600	33513055	2915	2915	2915	2915	0
502	20230605	111500	33513055	2915	2915	2915	2915	1
503	20230605	111400	33510140	2910	2910	2910	2910	0
504	20230605	111300	33510140	2910	2910	2910	2910	0
505	20230605	111200	33510140	2910	2910	2910	2910	0
506	20230605	111100	33510140	2910	2910	2910	2910	0
507	20230605	111000	33510140	2910	2910	2910	2910	0
508	20230605	110900	33510140	2910	2910	2910	2910	0
509	20230605	110800	33510140	2910	2910	2910	2910	0
510	20230605	110700	33510140	2910	2910	2910	2910	0
511	20230605	110600	33510140	2910	2910	2910	2910	0
512	20230605	110500	33510140	2910	2910	2910	2910	1
513	20230605	110400	33507230	2910	2910	2910	2910	0
514	20230605	110300	33507230	2910	2910	2910	2910	0
515	20230605	110200	33507230	2910	2910	2910	2910	0
516	20230605	110100	33507230	2910	2910	2910	2910	0
517	20230605	110000	33507230	2910	2910	2910	2910	0
518	20230605	105900	33507230	2910	2910	2910	2910	0
519	20230605	105800	33507230	2910	2910	2910	2910	0
520	20230605	105700	33507230	2910	2910	2910	2910	0
521	20230605	105600	33507230	2910	2910	2910	2910	0
522	20230605	105500	33507230	2910	2910	2910	2910	0
523	20230605	105400	33507230	2910	2910	2910	2910	0
524	20230605	105300	33507230	2910	2910	2910	2910	0
525	20230605	105200	33507230	2910	2915	2915	2910	1800
526	20230605	105100	28268475	2920	2920	2920	2920	0
527	20230605	105000	28268475	2920	2920	2920	2920	0
528	20230605	104900	28268475	2920	2920	2920	2920	0
529	20230605	104800	28268475	2920	2920	2920	2920	0
530	20230605	104700	28268475	2920	2920	2920	2920	0
531	20230605	104600	28268475	2920	2920	2920	2920	0
532	20230605	104500	28268475	2920	2920	2920	2920	1
533	20230605	104400	28265555	2915	2915	2915	2915	0
534	20230605	104300	28265555	2915	2915	2915	2915	0
535	20230605	104200	28265555	2915	2915	2915	2915	0
536	20230605	104100	28265555	2915	2915	2915	2915	0
537	20230605	104000	28265555	2915	2915	2915	2915	0
538	20230605	103900	28265555	2915	2920	2920	2915	2400
539	20230605	103800	21262555	2920	2920	2920	2920	0
540	20230605	103700	21262555	2920	2920	2920	2920	0
541	20230605	103600	21262555	2920	2920	2920	2920	0
542	20230605	103500	21262555	2920	2920	2920	2920	0
543	20230605	103400	21262555	2920	2920	2920	2920	0
544	20230605	103300	21262555	2920	2920	2920	2920	0
545	20230605	103200	21262555	2920	2920	2920	2920	0
546	20230605	103100	21262555	2920	2925	2925	2920	700
547	20230605	103000	19218055	2930	2930	2930	2930	0
548	20230605	102900	19218055	2930	2930	2930	2930	0
549	20230605	102800	19218055	2930	2930	2930	2930	0
550	20230605	102700	19218055	2930	2930	2930	2930	0
551	20230605	102600	19218055	2930	2930	2930	2930	0
552	20230605	102500	19218055	2930	2930	2930	2930	0
553	20230605	102400	19218055	2930	2930	2930	2930	0
554	20230605	102300	19218055	2930	2930	2930	2930	0
555	20230605	102200	19218055	2930	2930	2930	2930	0
556	20230605	102100	19218055	2930	2930	2930	2930	0
557	20230605	102000	19218055	2930	2930	2930	2930	0
558	20230605	101900	19218055	2930	2930	2930	2930	0
559	20230605	101800	19218055	2930	2930	2930	2930	0
560	20230605	101700	19218055	2930	2930	2930	2930	0
561	20230605	101600	19218055	2930	2930	2930	2930	0
562	20230605	101500	19218055	2930	2930	2930	2930	0
563	20230605	101400	19218055	2930	2925	2930	2925	4
564	20230605	101300	19206350	2910	2910	2910	2910	0
565	20230605	101200	19206350	2910	2910	2910	2910	0
566	20230605	101100	19206350	2910	2910	2910	2910	0
567	20230605	101000	19206350	2910	2915	2915	2910	1925
568	20230605	100900	13600820	2915	2915	2915	2915	0
569	20230605	100800	13600820	2915	2915	2915	2915	0
570	20230605	100700	13600820	2915	2915	2915	2915	0
571	20230605	100600	13600820	2915	2915	2915	2915	0
572	20230605	100500	13600820	2915	2915	2915	2915	0
573	20230605	100400	13600820	2915	2915	2915	2915	0
574	20230605	100300	13600820	2915	2915	2915	2915	0
575	20230605	100200	13600820	2915	2915	2915	2915	0
576	20230605	100100	13600820	2915	2915	2915	2915	0
577	20230605	100000	13600820	2915	2915	2915	2915	9
578	20230605	095900	13574585	2915	2915	2915	2915	50
579	20230605	095800	13428835	2915	2915	2915	2915	0
580	20230605	095700	13428835	2915	2915	2915	2915	0
581	20230605	095600	13428835	2915	2915	2915	2915	0
582	20230605	095500	13428835	2915	2915	2915	2915	5
583	20230605	095400	13414260	2915	2915	2915	2915	5
584	20230605	095300	13399685	2915	2915	2915	2915	115
585	20230605	095200	13064460	2910	2910	2910	2910	0
586	20230605	095100	13064460	2910	2915	2915	2910	1950
587	20230605	095000	7388910	2915	2915	2915	2915	0
588	20230605	094900	7388910	2915	2915	2915	2915	100
589	20230605	094800	7097410	2915	2915	2915	2915	15
590	20230605	094700	7053685	2910	2910	2910	2910	85
591	20230605	094600	6806335	2915	2915	2915	2915	0
592	20230605	094500	6806335	2915	2915	2915	2915	426
593	20230605	094400	5564545	2935	2935	2935	2935	0
594	20230605	094300	5564545	2935	2935	2935	2935	0
595	20230605	094200	5564545	2935	2935	2935	2935	0
596	20230605	094100	5564545	2935	2935	2935	2935	0
597	20230605	094000	5564545	2935	2935	2935	2935	0
598	20230605	093900	5564545	2935	2935	2935	2935	0
599	20230605	093800	5564545	2935	2935	2935	2935	0
600	20230605	093700	5564545	2935	2935	2935	2935	0
601	20230605	093600	5564545	2935	2935	2935	2935	0
602	20230605	093500	5564545	2935	2935	2935	2935	50
603	20230605	093400	5417795	2935	2935	2935	2935	0
604	20230605	093300	5417795	2935	2935	2935	2935	10
605	20230605	093200	5388445	2935	2935	2935	2935	1
606	20230605	093100	5385510	2915	2915	2915	2915	0
607	20230605	093000	5385510	2915	2915	2915	2915	0
608	20230605	092900	5385510	2915	2915	2915	2915	0
609	20230605	092800	5385510	2915	2915	2915	2915	0
610	20230605	092700	5385510	2915	2915	2915	2915	0
611	20230605	092600	5385510	2915	2915	2915	2915	0
612	20230605	092500	5385510	2915	2915	2915	2915	0
613	20230605	092400	5385510	2915	2915	2915	2915	0
614	20230605	092300	5385510	2915	2915	2915	2915	0
615	20230605	092200	5385510	2915	2915	2915	2915	150
616	20230605	092100	4948260	2910	2910	2910	2910	0
617	20230605	092000	4948260	2910	2910	2910	2910	0
618	20230605	091900	4948260	2910	2910	2910	2910	0
619	20230605	091800	4948260	2910	2910	2910	2910	0
620	20230605	091700	4948260	2910	2910	2910	2910	100
621	20230605	091600	4657260	2910	2910	2910	2910	0
622	20230605	091500	4657260	2910	2930	2930	2910	1077
623	20230605	091400	1518275	2945	2945	2945	2945	0
624	20230605	091300	1518275	2945	2945	2945	2945	0
625	20230605	091200	1518275	2945	2945	2945	2945	0
626	20230605	091100	1518275	2945	2945	2945	2945	0
627	20230605	091000	1518275	2945	2945	2945	2945	0
628	20230605	090900	1518275	2945	2945	2945	2945	0
629	20230605	090800	1518275	2945	2945	2945	2945	0
630	20230605	090700	1518275	2945	2945	2945	2945	1
631	20230605	090600	1515330	2920	2925	2925	2920	5
632	20230605	090500	1500715	2955	2955	2955	2955	0
633	20230605	090400	1500715	2955	2955	2955	2955	0
634	20230605	090300	1500715	2955	2955	2955	2955	0
635	20230605	090200	1500715	2955	2955	2955	2955	0
636	20230605	090100	1500715	2955	2955	2955	2955	1
637	20230605	090000	1497760	2960	2960	2960	2960	506