KissMeData/000680/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202500	57924465	2865	2865	2865	2865	2042
3	20230607	202400	57924465	2865	2865	2865	2865	0
4	20230607	202300	57924465	2865	2865	2865	2865	0
5	20230607	202200	57924465	2865	2865	2865	2865	0
6	20230607	202100	57924465	2865	2865	2865	2865	0
7	20230607	202000	57924465	2865	2865	2865	2865	0
8	20230607	201900	57924465	2865	2865	2865	2865	0
9	20230607	201800	57924465	2865	2865	2865	2865	0
10	20230607	201700	57924465	2865	2865	2865	2865	0
11	20230607	201600	57924465	2865	2865	2865	2865	0
12	20230607	201500	57924465	2865	2865	2865	2865	0
13	20230607	201400	57924465	2865	2865	2865	2865	0
14	20230607	201300	57924465	2865	2865	2865	2865	0
15	20230607	201200	57924465	2865	2865	2865	2865	0
16	20230607	201100	57924465	2865	2865	2865	2865	0
17	20230607	201000	57924465	2865	2865	2865	2865	0
18	20230607	200900	57924465	2865	2865	2865	2865	0
19	20230607	200800	57924465	2865	2865	2865	2865	0
20	20230607	200700	57924465	2865	2865	2865	2865	0
21	20230607	200600	57924465	2865	2865	2865	2865	0
22	20230607	200500	57924465	2865	2865	2865	2865	0
23	20230607	200400	57924465	2865	2865	2865	2865	0
24	20230607	200300	57924465	2865	2865	2865	2865	0
25	20230607	200200	57924465	2865	2865	2865	2865	0
26	20230607	200100	57924465	2865	2865	2865	2865	0
27	20230607	200000	57924465	2865	2865	2865	2865	0
28	20230607	195900	57924465	2865	2865	2865	2865	0
29	20230607	195800	57924465	2865	2865	2865	2865	0
30	20230607	195700	57924465	2865	2865	2865	2865	0
31	20230607	195600	57924465	2865	2865	2865	2865	0
32	20230607	195500	57924465	2865	2865	2865	2865	2042
33	20230607	195400	57924465	2865	2865	2865	2865	0
34	20230607	195300	57924465	2865	2865	2865	2865	0
35	20230607	195200	57924465	2865	2865	2865	2865	0
36	20230607	195100	57924465	2865	2865	2865	2865	0
37	20230607	195000	57924465	2865	2865	2865	2865	0
38	20230607	194900	57924465	2865	2865	2865	2865	0
39	20230607	194800	57924465	2865	2865	2865	2865	0
40	20230607	194700	57924465	2865	2865	2865	2865	0
41	20230607	194600	57924465	2865	2865	2865	2865	0
42	20230607	194500	57924465	2865	2865	2865	2865	0
43	20230607	194400	57924465	2865	2865	2865	2865	0
44	20230607	194300	57924465	2865	2865	2865	2865	0
45	20230607	194200	57924465	2865	2865	2865	2865	0
46	20230607	194100	57924465	2865	2865	2865	2865	0
47	20230607	194000	57924465	2865	2865	2865	2865	0
48	20230607	193900	57924465	2865	2865	2865	2865	0
49	20230607	193800	57924465	2865	2865	2865	2865	0
50	20230607	193700	57924465	2865	2865	2865	2865	0
51	20230607	193600	57924465	2865	2865	2865	2865	0
52	20230607	193500	57924465	2865	2865	2865	2865	0
53	20230607	193400	57924465	2865	2865	2865	2865	0
54	20230607	193300	57924465	2865	2865	2865	2865	0
55	20230607	193200	57924465	2865	2865	2865	2865	0
56	20230607	193100	57924465	2865	2865	2865	2865	0
57	20230607	193000	57924465	2865	2865	2865	2865	0
58	20230607	192900	57924465	2865	2865	2865	2865	0
59	20230607	192800	57924465	2865	2865	2865	2865	0
60	20230607	192700	57924465	2865	2865	2865	2865	0
61	20230607	192600	57924465	2865	2865	2865	2865	0
62	20230607	192500	57924465	2865	2865	2865	2865	2042
63	20230607	192400	57924465	2865	2865	2865	2865	0
64	20230607	192300	57924465	2865	2865	2865	2865	0
65	20230607	192200	57924465	2865	2865	2865	2865	0
66	20230607	192100	57924465	2865	2865	2865	2865	0
67	20230607	192000	57924465	2865	2865	2865	2865	0
68	20230607	191900	57924465	2865	2865	2865	2865	0
69	20230607	191800	57924465	2865	2865	2865	2865	0
70	20230607	191700	57924465	2865	2865	2865	2865	0
71	20230607	191600	57924465	2865	2865	2865	2865	0
72	20230607	191500	57924465	2865	2865	2865	2865	0
73	20230607	191400	57924465	2865	2865	2865	2865	0
74	20230607	191300	57924465	2865	2865	2865	2865	0
75	20230607	191200	57924465	2865	2865	2865	2865	0
76	20230607	191100	57924465	2865	2865	2865	2865	0
77	20230607	191000	57924465	2865	2865	2865	2865	0
78	20230607	190900	57924465	2865	2865	2865	2865	0
79	20230607	190800	57924465	2865	2865	2865	2865	0
80	20230607	190700	57924465	2865	2865	2865	2865	0
81	20230607	190600	57924465	2865	2865	2865	2865	0
82	20230607	190500	57924465	2865	2865	2865	2865	0
83	20230607	190400	57924465	2865	2865	2865	2865	0
84	20230607	190300	57924465	2865	2865	2865	2865	0
85	20230607	190200	57924465	2865	2865	2865	2865	0
86	20230607	190100	57924465	2865	2865	2865	2865	0
87	20230607	190000	57924465	2865	2865	2865	2865	0
88	20230607	185900	57924465	2865	2865	2865	2865	0
89	20230607	185800	57924465	2865	2865	2865	2865	0
90	20230607	185700	57924465	2865	2865	2865	2865	0
91	20230607	185600	57924465	2865	2865	2865	2865	0
92	20230607	185500	57924465	2865	2865	2865	2865	2042
93	20230607	185400	57924465	2865	2865	2865	2865	0
94	20230607	185300	57924465	2865	2865	2865	2865	0
95	20230607	185200	57924465	2865	2865	2865	2865	0
96	20230607	185100	57924465	2865	2865	2865	2865	0
97	20230607	185000	57924465	2865	2865	2865	2865	0
98	20230607	184900	57924465	2865	2865	2865	2865	0
99	20230607	184800	57924465	2865	2865	2865	2865	0
100	20230607	184700	57924465	2865	2865	2865	2865	0
101	20230607	184600	57924465	2865	2865	2865	2865	0
102	20230607	184500	57924465	2865	2865	2865	2865	0
103	20230607	184400	57924465	2865	2865	2865	2865	0
104	20230607	184300	57924465	2865	2865	2865	2865	0
105	20230607	184200	57924465	2865	2865	2865	2865	0
106	20230607	184100	57924465	2865	2865	2865	2865	0
107	20230607	184000	57924465	2865	2865	2865	2865	0
108	20230607	183900	57924465	2865	2865	2865	2865	0
109	20230607	183800	57924465	2865	2865	2865	2865	0
110	20230607	183700	57924465	2865	2865	2865	2865	0
111	20230607	183600	57924465	2865	2865	2865	2865	0
112	20230607	183500	57924465	2865	2865	2865	2865	0
113	20230607	183400	57924465	2865	2865	2865	2865	0
114	20230607	183300	57924465	2865	2865	2865	2865	0
115	20230607	183200	57924465	2865	2865	2865	2865	0
116	20230607	183100	57924465	2865	2865	2865	2865	0
117	20230607	183000	57924465	2865	2865	2865	2865	0
118	20230607	182900	57924465	2865	2865	2865	2865	0
119	20230607	182800	57924465	2865	2865	2865	2865	0
120	20230607	182700	57924465	2865	2865	2865	2865	0
121	20230607	182600	57924465	2865	2865	2865	2865	0
122	20230607	182500	57924465	2865	2865	2865	2865	2042
123	20230607	182400	57924465	2865	2865	2865	2865	0
124	20230607	182300	57924465	2865	2865	2865	2865	0
125	20230607	182200	57924465	2865	2865	2865	2865	0
126	20230607	182100	57924465	2865	2865	2865	2865	0
127	20230607	182000	57924465	2865	2865	2865	2865	0
128	20230607	181900	57924465	2865	2865	2865	2865	0
129	20230607	181800	57924465	2865	2865	2865	2865	0
130	20230607	181700	57924465	2865	2865	2865	2865	0
131	20230607	181600	57924465	2865	2865	2865	2865	0
132	20230607	181500	57924465	2865	2865	2865	2865	0
133	20230607	181400	57924465	2865	2865	2865	2865	0
134	20230607	181300	57924465	2865	2865	2865	2865	0
135	20230607	181200	57924465	2865	2865	2865	2865	0
136	20230607	181100	57924465	2865	2865	2865	2865	0
137	20230607	181000	57924465	2865	2865	2865	2865	0
138	20230607	180900	57924465	2865	2865	2865	2865	0
139	20230607	180800	57924465	2865	2865	2865	2865	0
140	20230607	180700	57924465	2865	2865	2865	2865	0
141	20230607	180600	57924465	2865	2865	2865	2865	0
142	20230607	180500	57924465	2865	2865	2865	2865	0
143	20230607	180400	57924465	2865	2865	2865	2865	0
144	20230607	180300	57924465	2865	2865	2865	2865	0
145	20230607	180200	57924465	2865	2865	2865	2865	0
146	20230607	180100	57924465	2865	2865	2865	2865	0
147	20230607	180000	57924465	2865	2865	2865	2865	0
148	20230607	175900	57924465	2865	2865	2865	2865	0
149	20230607	175800	57924465	2865	2865	2865	2865	0
150	20230607	175700	57924465	2865	2865	2865	2865	0
151	20230607	175600	57924465	2865	2865	2865	2865	0
152	20230607	175500	57924465	2865	2865	2865	2865	2042
153	20230607	175400	57924465	2865	2865	2865	2865	0
154	20230607	175300	57924465	2865	2865	2865	2865	0
155	20230607	175200	57924465	2865	2865	2865	2865	0
156	20230607	175100	57924465	2865	2865	2865	2865	0
157	20230607	175000	57924465	2865	2865	2865	2865	0
158	20230607	174900	57924465	2865	2865	2865	2865	0
159	20230607	174800	57924465	2865	2865	2865	2865	0
160	20230607	174700	57924465	2865	2865	2865	2865	0
161	20230607	174600	57924465	2865	2865	2865	2865	0
162	20230607	174500	57924465	2865	2865	2865	2865	0
163	20230607	174400	57924465	2865	2865	2865	2865	0
164	20230607	174300	57924465	2865	2865	2865	2865	0
165	20230607	174200	57924465	2865	2865	2865	2865	0
166	20230607	174100	57924465	2865	2865	2865	2865	0
167	20230607	174000	57924465	2865	2865	2865	2865	0
168	20230607	173900	57924465	2865	2865	2865	2865	0
169	20230607	173800	57924465	2865	2865	2865	2865	0
170	20230607	173700	57924465	2865	2865	2865	2865	0
171	20230607	173600	57924465	2865	2865	2865	2865	0
172	20230607	173500	57924465	2865	2865	2865	2865	0
173	20230607	173400	57924465	2865	2865	2865	2865	0
174	20230607	173300	57924465	2865	2865	2865	2865	0
175	20230607	173200	57924465	2865	2865	2865	2865	0
176	20230607	173100	57924465	2865	2865	2865	2865	0
177	20230607	173000	57924465	2865	2865	2865	2865	0
178	20230607	172900	57924465	2865	2865	2865	2865	0
179	20230607	172800	57924465	2865	2865	2865	2865	0
180	20230607	172700	57924465	2865	2865	2865	2865	0
181	20230607	172600	57924465	2865	2865	2865	2865	0
182	20230607	172500	57924465	2865	2865	2865	2865	2042
183	20230607	172400	57924465	2865	2865	2865	2865	0
184	20230607	172300	57924465	2865	2865	2865	2865	0
185	20230607	172200	57924465	2865	2865	2865	2865	0
186	20230607	172100	57924465	2865	2865	2865	2865	0
187	20230607	172000	57924465	2865	2865	2865	2865	0
188	20230607	171900	57924465	2865	2865	2865	2865	0
189	20230607	171800	57924465	2865	2865	2865	2865	0
190	20230607	171700	57924465	2865	2865	2865	2865	0
191	20230607	171600	57924465	2865	2865	2865	2865	0
192	20230607	171500	57924465	2865	2865	2865	2865	0
193	20230607	171400	57924465	2865	2865	2865	2865	0
194	20230607	171300	57924465	2865	2865	2865	2865	0
195	20230607	171200	57924465	2865	2865	2865	2865	0
196	20230607	171100	57924465	2865	2865	2865	2865	0
197	20230607	171000	57924465	2865	2865	2865	2865	0
198	20230607	170900	57924465	2865	2865	2865	2865	0
199	20230607	170800	57924465	2865	2865	2865	2865	0
200	20230607	170700	57924465	2865	2865	2865	2865	0
201	20230607	170600	57924465	2865	2865	2865	2865	0
202	20230607	170500	57924465	2865	2865	2865	2865	0
203	20230607	170400	57924465	2865	2865	2865	2865	0
204	20230607	170300	57924465	2865	2865	2865	2865	0
205	20230607	170200	57924465	2865	2865	2865	2865	0
206	20230607	170100	57924465	2865	2865	2865	2865	0
207	20230607	170000	57924465	2865	2865	2865	2865	0
208	20230607	165900	57924465	2865	2865	2865	2865	0
209	20230607	165800	57924465	2865	2865	2865	2865	0
210	20230607	165700	57924465	2865	2865	2865	2865	0
211	20230607	165600	57924465	2865	2865	2865	2865	0
212	20230607	165500	57924465	2865	2865	2865	2865	2042
213	20230607	165400	57924465	2865	2865	2865	2865	0
214	20230607	165300	57924465	2865	2865	2865	2865	0
215	20230607	165200	57924465	2865	2865	2865	2865	0
216	20230607	165100	57924465	2865	2865	2865	2865	0
217	20230607	165000	57924465	2865	2865	2865	2865	0
218	20230607	164900	57924465	2865	2865	2865	2865	0
219	20230607	164800	57924465	2865	2865	2865	2865	0
220	20230607	164700	57924465	2865	2865	2865	2865	0
221	20230607	164600	57924465	2865	2865	2865	2865	0
222	20230607	164500	57924465	2865	2865	2865	2865	0
223	20230607	164400	57924465	2865	2865	2865	2865	0
224	20230607	164300	57924465	2865	2865	2865	2865	0
225	20230607	164200	57924465	2865	2865	2865	2865	0
226	20230607	164100	57924465	2865	2865	2865	2865	0
227	20230607	164000	57924465	2865	2865	2865	2865	0
228	20230607	163900	57924465	2865	2865	2865	2865	0
229	20230607	163800	57924465	2865	2865	2865	2865	0
230	20230607	163700	57924465	2865	2865	2865	2865	0
231	20230607	163600	57924465	2865	2865	2865	2865	0
232	20230607	163500	57924465	2865	2865	2865	2865	0
233	20230607	163400	57924465	2865	2865	2865	2865	0
234	20230607	163300	57924465	2865	2865	2865	2865	0
235	20230607	163200	57924465	2865	2865	2865	2865	0
236	20230607	163100	57924465	2865	2865	2865	2865	0
237	20230607	163000	57924465	2865	2865	2865	2865	0
238	20230607	162900	57924465	2865	2865	2865	2865	0
239	20230607	162800	57924465	2865	2865	2865	2865	0
240	20230607	162700	57924465	2865	2865	2865	2865	0
241	20230607	162600	57924465	2865	2865	2865	2865	0
242	20230607	162500	57924465	2865	2865	2865	2865	2042
243	20230607	162400	57924465	2865	2865	2865	2865	0
244	20230607	162300	57924465	2865	2865	2865	2865	0
245	20230607	162200	57924465	2865	2865	2865	2865	0
246	20230607	162100	57924465	2865	2865	2865	2865	0
247	20230607	162000	57924465	2865	2865	2865	2865	0
248	20230607	161900	57924465	2865	2865	2865	2865	0
249	20230607	161800	57924465	2865	2865	2865	2865	0
250	20230607	161700	57924465	2865	2865	2865	2865	0
251	20230607	161600	57924465	2865	2865	2865	2865	0
252	20230607	161500	57924465	2865	2865	2865	2865	0
253	20230607	161400	57924465	2865	2865	2865	2865	0
254	20230607	161300	57924465	2865	2865	2865	2865	0
255	20230607	161200	57924465	2865	2865	2865	2865	0
256	20230607	161100	57924465	2865	2865	2865	2865	0
257	20230607	161000	57924465	2865	2865	2865	2865	0
258	20230607	160900	57924465	2865	2865	2865	2865	0
259	20230607	160800	57924465	2865	2865	2865	2865	0
260	20230607	160700	57924465	2865	2865	2865	2865	0
261	20230607	160600	57924465	2865	2865	2865	2865	0
262	20230607	160500	57924465	2865	2865	2865	2865	0
263	20230607	160400	57924465	2865	2865	2865	2865	0
264	20230607	160300	57924465	2865	2865	2865	2865	0
265	20230607	160200	57924465	2865	2865	2865	2865	0
266	20230607	160100	57924465	2865	2865	2865	2865	0
267	20230607	160000	57924465	2865	2865	2865	2865	0
268	20230607	155900	57924465	2865	2865	2865	2865	0
269	20230607	155800	57924465	2865	2865	2865	2865	0
270	20230607	155700	57924465	2865	2865	2865	2865	0
271	20230607	155600	57924465	2865	2865	2865	2865	0
272	20230607	155500	57924465	2865	2865	2865	2865	2042
273	20230607	155400	57924465	2865	2865	2865	2865	0
274	20230607	155300	57924465	2865	2865	2865	2865	0
275	20230607	155200	57924465	2865	2865	2865	2865	0
276	20230607	155100	57924465	2865	2865	2865	2865	0
277	20230607	155000	57924465	2865	2865	2865	2865	0
278	20230607	154900	57924465	2865	2865	2865	2865	0
279	20230607	154800	57924465	2865	2865	2865	2865	0
280	20230607	154700	57924465	2865	2865	2865	2865	0
281	20230607	154600	57924465	2865	2865	2865	2865	0
282	20230607	154500	57924465	2865	2865	2865	2865	0
283	20230607	154400	57924465	2865	2865	2865	2865	0
284	20230607	154300	57924465	2865	2865	2865	2865	0
285	20230607	154200	57924465	2865	2865	2865	2865	0
286	20230607	154100	57924465	2865	2865	2865	2865	0
287	20230607	154000	57924465	2865	2865	2865	2865	0
288	20230607	153900	57924465	2865	2865	2865	2865	0
289	20230607	153800	57924465	2865	2865	2865	2865	0
290	20230607	153700	57924465	2865	2865	2865	2865	0
291	20230607	153600	57924465	2865	2865	2865	2865	0
292	20230607	153500	57924465	2865	2865	2865	2865	0
293	20230607	153400	57924465	2865	2865	2865	2865	0
294	20230607	153300	57924465	2865	2865	2865	2865	0
295	20230607	153200	57924465	2865	2865	2865	2865	0
296	20230607	153100	57924465	2865	2865	2865	2865	0
297	20230607	153000	57924465	2865	2865	2865	2865	2042
298	20230607	152900	52074135	2865	2865	2865	2865	0
299	20230607	152800	52074135	2865	2865	2865	2865	0
300	20230607	152700	52074135	2865	2865	2865	2865	0
301	20230607	152600	52074135	2865	2865	2865	2865	0
302	20230607	152500	52074135	2865	2865	2865	2865	0
303	20230607	152400	52074135	2865	2865	2865	2865	0
304	20230607	152300	52074135	2865	2865	2865	2865	0
305	20230607	152200	52074135	2865	2865	2865	2865	0
306	20230607	152100	52074135	2865	2865	2865	2865	0
307	20230607	152000	52074135	2865	2865	2865	2865	0
308	20230607	151900	52074135	2865	2865	2865	2865	20
309	20230607	151800	52016835	2865	2865	2865	2865	200
310	20230607	151700	51443835	2860	2860	2860	2860	0
311	20230607	151600	51443835	2860	2860	2860	2860	10
312	20230607	151500	51415235	2865	2865	2865	2865	156
313	20230607	151400	50968295	2870	2870	2870	2870	0
314	20230607	151300	50968295	2870	2870	2870	2870	0
315	20230607	151200	50968295	2870	2870	2870	2870	0
316	20230607	151100	50968295	2870	2870	2870	2870	0
317	20230607	151000	50968295	2870	2870	2870	2870	1
318	20230607	150900	50965425	2865	2865	2865	2865	100
319	20230607	150800	50678925	2865	2865	2865	2865	0
320	20230607	150700	50678925	2865	2865	2865	2865	20
321	20230607	150600	50621625	2865	2870	2870	2865	667
322	20230607	150500	48710570	2870	2870	2870	2870	0
323	20230607	150400	48710570	2870	2870	2870	2870	0
324	20230607	150300	48710570	2870	2870	2870	2870	0
325	20230607	150200	48710570	2870	2870	2870	2870	0
326	20230607	150100	48710570	2870	2870	2870	2870	0
327	20230607	150000	48710570	2870	2870	2870	2870	0
328	20230607	145900	48710570	2870	2870	2870	2870	1
329	20230607	145800	48707700	2870	2870	2870	2870	0
330	20230607	145700	48707700	2870	2870	2870	2870	130
331	20230607	145600	48334600	2880	2880	2880	2880	0
332	20230607	145500	48334600	2880	2880	2880	2880	0
333	20230607	145400	48334600	2880	2880	2880	2880	0
334	20230607	145300	48334600	2880	2880	2880	2880	0
335	20230607	145200	48334600	2880	2880	2880	2880	0
336	20230607	145100	48334600	2880	2880	2880	2880	0
337	20230607	145000	48334600	2880	2880	2880	2880	0
338	20230607	144900	48334600	2880	2880	2880	2880	0
339	20230607	144800	48334600	2880	2880	2880	2880	50
340	20230607	144700	48190600	2880	2880	2880	2880	0
341	20230607	144600	48190600	2880	2880	2880	2880	0
342	20230607	144500	48190600	2880	2880	2880	2880	0
343	20230607	144400	48190600	2880	2880	2880	2880	0
344	20230607	144300	48190600	2880	2880	2880	2880	34
345	20230607	144200	48092680	2880	2880	2880	2880	0
346	20230607	144100	48092680	2880	2880	2880	2880	0
347	20230607	144000	48092680	2880	2880	2880	2880	0
348	20230607	143900	48092680	2880	2870	2880	2870	347
349	20230607	143800	47094595	2870	2870	2870	2870	0
350	20230607	143700	47094595	2870	2870	2870	2870	0
351	20230607	143600	47094595	2870	2870	2870	2870	0
352	20230607	143500	47094595	2870	2870	2870	2870	2
353	20230607	143400	47088855	2870	2870	2870	2870	0
354	20230607	143300	47088855	2870	2870	2870	2870	0
355	20230607	143200	47088855	2870	2870	2870	2870	0
356	20230607	143100	47088855	2870	2870	2870	2870	0
357	20230607	143000	47088855	2870	2870	2870	2870	19
358	20230607	142900	47034325	2880	2880	2880	2880	0
359	20230607	142800	47034325	2880	2880	2880	2880	0
360	20230607	142700	47034325	2880	2880	2880	2880	0
361	20230607	142600	47034325	2880	2880	2880	2880	0
362	20230607	142500	47034325	2880	2880	2880	2880	0
363	20230607	142400	47034325	2880	2880	2880	2880	0
364	20230607	142300	47034325	2880	2880	2880	2880	0
365	20230607	142200	47034325	2880	2880	2880	2880	0
366	20230607	142100	47034325	2880	2880	2880	2880	0
367	20230607	142000	47034325	2880	2880	2880	2880	0
368	20230607	141900	47034325	2880	2880	2880	2880	200
369	20230607	141800	46458325	2880	2880	2880	2880	0
370	20230607	141700	46458325	2880	2880	2880	2880	0
371	20230607	141600	46458325	2880	2875	2880	2875	50
372	20230607	141500	46314425	2875	2875	2875	2875	5
373	20230607	141400	46300050	2875	2870	2875	2870	251
374	20230607	141300	45579295	2870	2870	2870	2870	100
375	20230607	141200	45292295	2870	2870	2870	2870	0
376	20230607	141100	45292295	2870	2870	2870	2870	0
377	20230607	141000	45292295	2870	2870	2870	2870	0
378	20230607	140900	45292295	2870	2870	2870	2870	0
379	20230607	140800	45292295	2870	2870	2870	2870	0
380	20230607	140700	45292295	2870	2870	2870	2870	0
381	20230607	140600	45292295	2870	2870	2870	2870	0
382	20230607	140500	45292295	2870	2870	2870	2870	0
383	20230607	140400	45292295	2870	2870	2870	2870	0
384	20230607	140300	45292295	2870	2870	2870	2870	0
385	20230607	140200	45292295	2870	2870	2870	2870	1
386	20230607	140100	45289425	2865	2865	2865	2865	0
387	20230607	140000	45289425	2865	2865	2865	2865	37
388	20230607	135900	45183420	2865	2865	2865	2865	519
389	20230607	135800	43696485	2865	2865	2865	2865	0
390	20230607	135700	43696485	2865	2865	2865	2865	25
391	20230607	135600	43624860	2865	2870	2870	2865	678
392	20230607	135500	41680845	2870	2870	2870	2870	16
393	20230607	135400	41634925	2870	2870	2870	2870	2
394	20230607	135300	41629185	2875	2875	2875	2875	0
395	20230607	135200	41629185	2875	2875	2875	2875	0
396	20230607	135100	41629185	2875	2875	2875	2875	0
397	20230607	135000	41629185	2875	2875	2875	2875	0
398	20230607	134900	41629185	2875	2875	2875	2875	1
399	20230607	134800	41626310	2870	2870	2870	2870	0
400	20230607	134700	41626310	2870	2870	2870	2870	0
401	20230607	134600	41626310	2870	2870	2870	2870	0
402	20230607	134500	41626310	2870	2870	2870	2870	0
403	20230607	134400	41626310	2870	2870	2870	2870	2
404	20230607	134300	41620570	2870	2870	2870	2870	2
405	20230607	134200	41614830	2870	2870	2870	2870	77
406	20230607	134100	41393840	2875	2875	2875	2875	1
407	20230607	134000	41390965	2870	2870	2870	2870	0
408	20230607	133900	41390965	2870	2870	2870	2870	0
409	20230607	133800	41390965	2870	2870	2870	2870	3
410	20230607	133700	41382355	2870	2880	2880	2870	108
411	20230607	133600	41072355	2880	2880	2880	2880	0
412	20230607	133500	41072355	2880	2880	2880	2880	0
413	20230607	133400	41072355	2880	2880	2880	2880	0
414	20230607	133300	41072355	2880	2880	2880	2880	0
415	20230607	133200	41072355	2880	2880	2880	2880	0
416	20230607	133100	41072355	2880	2880	2880	2880	0
417	20230607	133000	41072355	2880	2880	2880	2880	0
418	20230607	132900	41072355	2880	2880	2880	2880	0
419	20230607	132800	41072355	2880	2880	2880	2880	0
420	20230607	132700	41072355	2880	2880	2880	2880	0
421	20230607	132600	41072355	2880	2880	2880	2880	0
422	20230607	132500	41072355	2880	2880	2880	2880	0
423	20230607	132400	41072355	2880	2880	2880	2880	0
424	20230607	132300	41072355	2880	2880	2880	2880	0
425	20230607	132200	41072355	2880	2880	2880	2880	0
426	20230607	132100	41072355	2880	2880	2880	2880	20
427	20230607	132000	41014755	2875	2875	2875	2875	0
428	20230607	131900	41014755	2875	2875	2875	2875	0
429	20230607	131800	41014755	2875	2875	2875	2875	0
430	20230607	131700	41014755	2875	2875	2875	2875	0
431	20230607	131600	41014755	2875	2875	2875	2875	10
432	20230607	131500	40986005	2875	2875	2875	2875	339
433	20230607	131400	40011380	2880	2880	2880	2880	0
434	20230607	131300	40011380	2880	2880	2880	2880	5
435	20230607	131200	39996980	2885	2885	2885	2885	0
436	20230607	131100	39996980	2885	2885	2885	2885	0
437	20230607	131000	39996980	2885	2885	2885	2885	0
438	20230607	130900	39996980	2885	2885	2885	2885	0
439	20230607	130800	39996980	2885	2885	2885	2885	0
440	20230607	130700	39996980	2885	2885	2885	2885	0
441	20230607	130600	39996980	2885	2885	2885	2885	0
442	20230607	130500	39996980	2885	2885	2885	2885	0
443	20230607	130400	39996980	2885	2885	2885	2885	4
444	20230607	130300	39985440	2880	2880	2880	2880	0
445	20230607	130200	39985440	2880	2880	2880	2880	10
446	20230607	130100	39956640	2885	2885	2885	2885	0
447	20230607	130000	39956640	2885	2885	2885	2885	0
448	20230607	125900	39956640	2885	2885	2885	2885	0
449	20230607	125800	39956640	2885	2885	2885	2880	137
450	20230607	125700	39562055	2880	2880	2880	2880	0
451	20230607	125600	39562055	2880	2880	2880	2880	0
452	20230607	125500	39562055	2880	2880	2880	2880	0
453	20230607	125400	39562055	2880	2880	2880	2880	628
454	20230607	125300	37753415	2885	2885	2885	2885	0
455	20230607	125200	37753415	2885	2885	2885	2885	0
456	20230607	125100	37753415	2885	2885	2885	2885	0
457	20230607	125000	37753415	2885	2885	2885	2885	0
458	20230607	124900	37753415	2885	2885	2885	2885	0
459	20230607	124800	37753415	2885	2885	2885	2885	0
460	20230607	124700	37753415	2885	2885	2885	2885	0
461	20230607	124600	37753415	2885	2885	2885	2885	0
462	20230607	124500	37753415	2885	2885	2885	2885	2
463	20230607	124400	37747645	2890	2890	2890	2890	0
464	20230607	124300	37747645	2890	2890	2890	2890	0
465	20230607	124200	37747645	2890	2890	2890	2890	0
466	20230607	124100	37747645	2890	2890	2890	2890	0
467	20230607	124000	37747645	2890	2890	2890	2890	0
468	20230607	123900	37747645	2890	2890	2890	2890	234
469	20230607	123800	37071385	2890	2890	2890	2890	0
470	20230607	123700	37071385	2890	2890	2890	2890	0
471	20230607	123600	37071385	2890	2880	2890	2880	31
472	20230607	123500	36982065	2885	2880	2885	2880	91
473	20230607	123400	36719645	2885	2880	2885	2880	651
474	20230607	123300	34842460	2880	2880	2880	2880	0
475	20230607	123200	34842460	2880	2880	2880	2880	0
476	20230607	123100	34842460	2880	2880	2880	2880	0
477	20230607	123000	34842460	2880	2880	2880	2880	0
478	20230607	122900	34842460	2880	2880	2880	2880	0
479	20230607	122800	34842460	2880	2880	2880	2880	0
480	20230607	122700	34842460	2880	2880	2880	2880	0
481	20230607	122600	34842460	2880	2880	2880	2880	0
482	20230607	122500	34842460	2880	2880	2880	2880	0
483	20230607	122400	34842460	2880	2880	2880	2880	1
484	20230607	122300	34839580	2880	2880	2880	2880	0
485	20230607	122200	34839580	2880	2880	2880	2880	0
486	20230607	122100	34839580	2880	2870	2880	2870	20
487	20230607	122000	34782165	2870	2870	2870	2870	0
488	20230607	121900	34782165	2870	2870	2870	2870	493
489	20230607	121800	33367255	2880	2870	2880	2870	29
490	20230607	121700	33284005	2880	2880	2880	2880	0
491	20230607	121600	33284005	2880	2880	2880	2880	1
492	20230607	121500	33281125	2880	2880	2880	2880	0
493	20230607	121400	33281125	2880	2880	2880	2880	0
494	20230607	121300	33281125	2880	2880	2880	2880	0
495	20230607	121200	33281125	2880	2880	2880	2880	0
496	20230607	121100	33281125	2880	2880	2880	2880	0
497	20230607	121000	33281125	2880	2880	2880	2880	0
498	20230607	120900	33281125	2880	2880	2880	2880	1
499	20230607	120800	33278245	2870	2870	2870	2870	250
500	20230607	120700	32560745	2880	2880	2880	2880	0
501	20230607	120600	32560745	2880	2880	2880	2880	1
502	20230607	120500	32557865	2870	2870	2870	2870	0
503	20230607	120400	32557865	2870	2870	2870	2870	1
504	20230607	120300	32554995	2880	2880	2880	2880	0
505	20230607	120200	32554995	2880	2880	2880	2880	50
506	20230607	120100	32410995	2880	2880	2880	2880	0
507	20230607	120000	32410995	2880	2880	2880	2880	0
508	20230607	115900	32410995	2880	2880	2880	2880	64
509	20230607	115800	32226675	2880	2880	2880	2880	0
510	20230607	115700	32226675	2880	2880	2880	2880	2
511	20230607	115600	32220915	2870	2870	2870	2870	107
512	20230607	115500	31913825	2880	2880	2880	2880	0
513	20230607	115400	31913825	2880	2880	2880	2880	0
514	20230607	115300	31913825	2880	2880	2880	2880	0
515	20230607	115200	31913825	2880	2880	2880	2880	0
516	20230607	115100	31913825	2880	2880	2880	2880	22
517	20230607	115000	31850465	2880	2880	2880	2880	0
518	20230607	114900	31850465	2880	2880	2880	2880	1
519	20230607	114800	31847585	2870	2870	2870	2870	0
520	20230607	114700	31847585	2870	2870	2870	2870	0
521	20230607	114600	31847585	2870	2870	2870	2870	205
522	20230607	114500	31259235	2880	2880	2880	2880	0
523	20230607	114400	31259235	2880	2880	2880	2880	0
524	20230607	114300	31259235	2880	2880	2880	2880	1
525	20230607	114200	31256355	2870	2870	2870	2870	3
526	20230607	114100	31247745	2880	2880	2880	2880	1
527	20230607	114000	31244865	2865	2865	2865	2865	0
528	20230607	113900	31244865	2865	2880	2880	2865	313
529	20230607	113800	30348030	2870	2870	2870	2870	3000
530	20230607	113700	21738030	2875	2875	2875	2875	0
531	20230607	113600	21738030	2875	2875	2875	2875	0
532	20230607	113500	21738030	2875	2875	2875	2875	0
533	20230607	113400	21738030	2875	2875	2875	2875	0
534	20230607	113300	21738030	2875	2875	2875	2875	0
535	20230607	113200	21738030	2875	2875	2875	2875	0
536	20230607	113100	21738030	2875	2875	2875	2875	0
537	20230607	113000	21738030	2875	2875	2875	2875	0
538	20230607	112900	21738030	2875	2875	2875	2875	1
539	20230607	112800	21735155	2880	2880	2880	2880	1
540	20230607	112700	21732275	2885	2885	2885	2885	0
541	20230607	112600	21732275	2885	2885	2885	2885	0
542	20230607	112500	21732275	2885	2885	2885	2885	0
543	20230607	112400	21732275	2885	2885	2885	2885	0
544	20230607	112300	21732275	2885	2885	2885	2885	0
545	20230607	112200	21732275	2885	2885	2885	2885	0
546	20230607	112100	21732275	2885	2885	2885	2885	0
547	20230607	112000	21732275	2885	2885	2885	2885	0
548	20230607	111900	21732275	2885	2885	2885	2885	0
549	20230607	111800	21732275	2885	2885	2885	2885	0
550	20230607	111700	21732275	2885	2885	2885	2885	123
551	20230607	111600	21377420	2885	2885	2885	2885	0
552	20230607	111500	21377420	2885	2885	2885	2885	0
553	20230607	111400	21377420	2885	2885	2885	2885	0
554	20230607	111300	21377420	2885	2890	2890	2885	247
555	20230607	111200	20664575	2885	2885	2885	2885	703
556	20230607	111100	18636420	2880	2880	2880	2880	0
557	20230607	111000	18636420	2880	2880	2880	2880	0
558	20230607	110900	18636420	2880	2880	2880	2880	0
559	20230607	110800	18636420	2880	2880	2880	2880	0
560	20230607	110700	18636420	2880	2880	2880	2880	0
561	20230607	110600	18636420	2880	2880	2880	2880	0
562	20230607	110500	18636420	2880	2880	2880	2880	0
563	20230607	110400	18636420	2880	2880	2880	2880	11
564	20230607	110300	18604740	2880	2880	2880	2880	0
565	20230607	110200	18604740	2880	2880	2880	2880	0
566	20230607	110100	18604740	2880	2880	2880	2880	0
567	20230607	110000	18604740	2880	2880	2880	2880	0
568	20230607	105900	18604740	2880	2880	2880	2880	0
569	20230607	105800	18604740	2880	2880	2880	2880	0
570	20230607	105700	18604740	2880	2880	2880	2880	0
571	20230607	105600	18604740	2880	2880	2880	2880	0
572	20230607	105500	18604740	2880	2880	2880	2880	0
573	20230607	105400	18604740	2880	2880	2880	2880	0
574	20230607	105300	18604740	2880	2880	2880	2880	0
575	20230607	105200	18604740	2880	2880	2880	2880	0
576	20230607	105100	18604740	2880	2880	2880	2880	0
577	20230607	105000	18604740	2880	2880	2880	2880	0
578	20230607	104900	18604740	2880	2880	2880	2880	0
579	20230607	104800	18604740	2880	2880	2880	2880	0
580	20230607	104700	18604740	2880	2880	2880	2880	0
581	20230607	104600	18604740	2880	2880	2880	2880	0
582	20230607	104500	18604740	2880	2870	2880	2870	27
583	20230607	104400	18527240	2870	2870	2870	2870	0
584	20230607	104300	18527240	2870	2870	2870	2870	0
585	20230607	104200	18527240	2870	2870	2870	2870	0
586	20230607	104100	18527240	2870	2870	2870	2870	0
587	20230607	104000	18527240	2870	2870	2870	2870	0
588	20230607	103900	18527240	2870	2870	2870	2870	0
589	20230607	103800	18527240	2870	2870	2870	2870	0
590	20230607	103700	18527240	2870	2870	2870	2870	0
591	20230607	103600	18527240	2870	2870	2870	2870	0
592	20230607	103500	18527240	2870	2870	2870	2870	29
593	20230607	103400	18444010	2870	2870	2870	2870	0
594	20230607	103300	18444010	2870	2870	2870	2870	16
595	20230607	103200	18398090	2870	2870	2870	2870	0
596	20230607	103100	18398090	2870	2870	2870	2870	0
597	20230607	103000	18398090	2870	2870	2870	2870	0
598	20230607	102900	18398090	2870	2870	2870	2870	0
599	20230607	102800	18398090	2870	2870	2870	2870	1
600	20230607	102700	18395220	2870	2870	2870	2870	0
601	20230607	102600	18395220	2870	2870	2870	2870	0
602	20230607	102500	18395220	2870	2870	2870	2870	0
603	20230607	102400	18395220	2870	2870	2870	2870	0
604	20230607	102300	18395220	2870	2880	2880	2870	4
605	20230607	102200	18383730	2885	2885	2885	2885	0
606	20230607	102100	18383730	2885	2885	2885	2885	0
607	20230607	102000	18383730	2885	2885	2885	2885	0
608	20230607	101900	18383730	2885	2885	2885	2885	0
609	20230607	101800	18383730	2885	2885	2885	2885	0
610	20230607	101700	18383730	2885	2885	2885	2885	0
611	20230607	101600	18383730	2885	2885	2885	2885	0
612	20230607	101500	18383730	2885	2885	2885	2885	0
613	20230607	101400	18383730	2885	2885	2885	2885	0
614	20230607	101300	18383730	2885	2885	2885	2885	0
615	20230607	101200	18383730	2885	2885	2885	2885	0
616	20230607	101100	18383730	2885	2885	2885	2885	0
617	20230607	101000	18383730	2885	2885	2885	2885	0
618	20230607	100900	18383730	2885	2885	2885	2885	0
619	20230607	100800	18383730	2885	2885	2885	2885	0
620	20230607	100700	18383730	2885	2885	2885	2885	0
621	20230607	100600	18383730	2885	2885	2885	2885	0
622	20230607	100500	18383730	2885	2885	2885	2885	0
623	20230607	100400	18383730	2885	2885	2885	2885	1
624	20230607	100300	18380845	2890	2890	2890	2890	0
625	20230607	100200	18380845	2890	2890	2890	2890	0
626	20230607	100100	18380845	2890	2890	2890	2890	0
627	20230607	100000	18380845	2890	2890	2890	2890	0
628	20230607	095900	18380845	2890	2890	2890	2890	0
629	20230607	095800	18380845	2890	2890	2890	2890	0
630	20230607	095700	18380845	2890	2890	2890	2890	0
631	20230607	095600	18380845	2890	2880	2890	2880	10
632	20230607	095500	18352020	2865	2865	2865	2865	0
633	20230607	095400	18352020	2865	2865	2865	2865	0
634	20230607	095300	18352020	2865	2865	2865	2865	0
635	20230607	095200	18352020	2865	2865	2865	2865	26
636	20230607	095100	18277530	2870	2870	2870	2870	0
637	20230607	095000	18277530	2870	2870	2870	2870	1
638	20230607	094900	18274660	2865	2865	2865	2865	0
639	20230607	094800	18274660	2865	2865	2865	2865	0
640	20230607	094700	18274660	2865	2865	2865	2865	1
641	20230607	094600	18271795	2865	2865	2865	2865	0
642	20230607	094500	18271795	2865	2865	2865	2865	0
643	20230607	094400	18271795	2865	2865	2865	2865	0
644	20230607	094300	18271795	2865	2865	2865	2865	5
645	20230607	094200	18257470	2865	2865	2865	2865	20
646	20230607	094100	18200170	2865	2865	2865	2865	18
647	20230607	094000	18148600	2870	2870	2870	2870	204
648	20230607	093900	17563120	2870	2870	2870	2870	2
649	20230607	093800	17557380	2870	2870	2870	2870	50
650	20230607	093700	17413880	2880	2875	2880	2875	1700
651	20230607	093600	12518875	2875	2875	2875	2875	1
652	20230607	093500	12516000	2870	2870	2870	2870	257
653	20230607	093400	11778410	2870	2870	2870	2870	100
654	20230607	093300	11491410	2870	2870	2870	2870	100
655	20230607	093200	11204410	2880	2870	2880	2870	2
656	20230607	093100	11198660	2870	2870	2870	2870	0
657	20230607	093000	11198660	2870	2870	2870	2870	0
658	20230607	092900	11198660	2870	2870	2870	2870	3
659	20230607	092800	11190050	2870	2870	2870	2870	0
660	20230607	092700	11190050	2870	2870	2870	2870	10
661	20230607	092600	11161350	2870	2865	2870	2860	1055
662	20230607	092500	8141110	2855	2865	2865	2855	207
663	20230607	092400	7549395	2865	2865	2865	2865	0
664	20230607	092300	7549395	2865	2870	2870	2865	317
665	20230607	092200	6640260	2870	2870	2870	2870	0
666	20230607	092100	6640260	2870	2870	2870	2870	466
667	20230607	092000	5302840	2890	2890	2890	2890	0
668	20230607	091900	5302840	2890	2890	2890	2890	20
669	20230607	091800	5245040	2890	2890	2890	2890	0
670	20230607	091700	5245040	2890	2890	2890	2890	0
671	20230607	091600	5245040	2890	2890	2890	2890	0
672	20230607	091500	5245040	2890	2890	2890	2890	0
673	20230607	091400	5245040	2890	2890	2890	2890	0
674	20230607	091300	5245040	2890	2890	2890	2890	100
675	20230607	091200	4956040	2890	2890	2890	2890	0
676	20230607	091100	4956040	2890	2885	2890	2885	30
677	20230607	091000	4869350	2885	2870	2885	2870	21
678	20230607	090900	4809065	2900	2900	2900	2900	0
679	20230607	090800	4809065	2900	2880	2900	2865	70
680	20230607	090700	4607295	2910	2910	2910	2875	71
681	20230607	090600	4401830	2875	2875	2875	2875	200
682	20230607	090500	3826830	2900	2900	2900	2900	1
683	20230607	090400	3823930	2900	2900	2900	2900	2
684	20230607	090300	3818130	2900	2900	2900	2900	73
685	20230607	090200	3606430	2900	2910	2910	2900	1021
686	20230607	090100	644915	2910	2910	2910	2910	1
687	20230607	090000	642005	2905	2905	2905	2905	221