KissMeData/000680/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211500	87291550	2830	2830	2830	2830	500
3	20230609	211400	87291550	2830	2830	2830	2830	0
4	20230609	211300	87291550	2830	2830	2830	2830	0
5	20230609	211200	87291550	2830	2830	2830	2830	0
6	20230609	211100	87291550	2830	2830	2830	2830	0
7	20230609	211000	87291550	2830	2830	2830	2830	0
8	20230609	210900	87291550	2830	2830	2830	2830	0
9	20230609	210800	87291550	2830	2830	2830	2830	0
10	20230609	210700	87291550	2830	2830	2830	2830	0
11	20230609	210600	87291550	2830	2830	2830	2830	0
12	20230609	210500	87291550	2830	2830	2830	2830	0
13	20230609	210400	87291550	2830	2830	2830	2830	0
14	20230609	210300	87291550	2830	2830	2830	2830	0
15	20230609	210200	87291550	2830	2830	2830	2830	0
16	20230609	210100	87291550	2830	2830	2830	2830	0
17	20230609	210000	87291550	2830	2830	2830	2830	0
18	20230609	205900	87291550	2830	2830	2830	2830	0
19	20230609	205800	87291550	2830	2830	2830	2830	0
20	20230609	205700	87291550	2830	2830	2830	2830	0
21	20230609	205600	87291550	2830	2830	2830	2830	0
22	20230609	205500	87291550	2830	2830	2830	2830	0
23	20230609	205400	87291550	2830	2830	2830	2830	0
24	20230609	205300	87291550	2830	2830	2830	2830	0
25	20230609	205200	87291550	2830	2830	2830	2830	0
26	20230609	205100	87291550	2830	2830	2830	2830	0
27	20230609	205000	87291550	2830	2830	2830	2830	0
28	20230609	204900	87291550	2830	2830	2830	2830	0
29	20230609	204800	87291550	2830	2830	2830	2830	0
30	20230609	204700	87291550	2830	2830	2830	2830	0
31	20230609	204600	87291550	2830	2830	2830	2830	0
32	20230609	204500	87291550	2830	2830	2830	2830	500
33	20230609	204400	87291550	2830	2830	2830	2830	0
34	20230609	204300	87291550	2830	2830	2830	2830	0
35	20230609	204200	87291550	2830	2830	2830	2830	0
36	20230609	204100	87291550	2830	2830	2830	2830	0
37	20230609	204000	87291550	2830	2830	2830	2830	0
38	20230609	203900	87291550	2830	2830	2830	2830	0
39	20230609	203800	87291550	2830	2830	2830	2830	0
40	20230609	203700	87291550	2830	2830	2830	2830	0
41	20230609	203600	87291550	2830	2830	2830	2830	0
42	20230609	203500	87291550	2830	2830	2830	2830	0
43	20230609	203400	87291550	2830	2830	2830	2830	0
44	20230609	203300	87291550	2830	2830	2830	2830	0
45	20230609	203200	87291550	2830	2830	2830	2830	0
46	20230609	203100	87291550	2830	2830	2830	2830	0
47	20230609	203000	87291550	2830	2830	2830	2830	0
48	20230609	202900	87291550	2830	2830	2830	2830	0
49	20230609	202800	87291550	2830	2830	2830	2830	0
50	20230609	202700	87291550	2830	2830	2830	2830	0
51	20230609	202600	87291550	2830	2830	2830	2830	0
52	20230609	202500	87291550	2830	2830	2830	2830	0
53	20230609	202400	87291550	2830	2830	2830	2830	0
54	20230609	202300	87291550	2830	2830	2830	2830	0
55	20230609	202200	87291550	2830	2830	2830	2830	0
56	20230609	202100	87291550	2830	2830	2830	2830	0
57	20230609	202000	87291550	2830	2830	2830	2830	0
58	20230609	201900	87291550	2830	2830	2830	2830	0
59	20230609	201800	87291550	2830	2830	2830	2830	0
60	20230609	201700	87291550	2830	2830	2830	2830	0
61	20230609	201600	87291550	2830	2830	2830	2830	0
62	20230609	201500	87291550	2830	2830	2830	2830	500
63	20230609	201400	87291550	2830	2830	2830	2830	0
64	20230609	201300	87291550	2830	2830	2830	2830	0
65	20230609	201200	87291550	2830	2830	2830	2830	0
66	20230609	201100	87291550	2830	2830	2830	2830	0
67	20230609	201000	87291550	2830	2830	2830	2830	0
68	20230609	200900	87291550	2830	2830	2830	2830	0
69	20230609	200800	87291550	2830	2830	2830	2830	0
70	20230609	200700	87291550	2830	2830	2830	2830	0
71	20230609	200600	87291550	2830	2830	2830	2830	0
72	20230609	200500	87291550	2830	2830	2830	2830	0
73	20230609	200400	87291550	2830	2830	2830	2830	0
74	20230609	200300	87291550	2830	2830	2830	2830	0
75	20230609	200200	87291550	2830	2830	2830	2830	0
76	20230609	200100	87291550	2830	2830	2830	2830	0
77	20230609	200000	87291550	2830	2830	2830	2830	0
78	20230609	195900	87291550	2830	2830	2830	2830	0
79	20230609	195800	87291550	2830	2830	2830	2830	0
80	20230609	195700	87291550	2830	2830	2830	2830	0
81	20230609	195600	87291550	2830	2830	2830	2830	0
82	20230609	195500	87291550	2830	2830	2830	2830	0
83	20230609	195400	87291550	2830	2830	2830	2830	0
84	20230609	195300	87291550	2830	2830	2830	2830	0
85	20230609	195200	87291550	2830	2830	2830	2830	0
86	20230609	195100	87291550	2830	2830	2830	2830	0
87	20230609	195000	87291550	2830	2830	2830	2830	0
88	20230609	194900	87291550	2830	2830	2830	2830	0
89	20230609	194800	87291550	2830	2830	2830	2830	0
90	20230609	194700	87291550	2830	2830	2830	2830	0
91	20230609	194600	87291550	2830	2830	2830	2830	0
92	20230609	194500	87291550	2830	2830	2830	2830	500
93	20230609	194400	87291550	2830	2830	2830	2830	0
94	20230609	194300	87291550	2830	2830	2830	2830	0
95	20230609	194200	87291550	2830	2830	2830	2830	0
96	20230609	194100	87291550	2830	2830	2830	2830	0
97	20230609	194000	87291550	2830	2830	2830	2830	0
98	20230609	193900	87291550	2830	2830	2830	2830	0
99	20230609	193800	87291550	2830	2830	2830	2830	0
100	20230609	193700	87291550	2830	2830	2830	2830	0
101	20230609	193600	87291550	2830	2830	2830	2830	0
102	20230609	193500	87291550	2830	2830	2830	2830	0
103	20230609	193400	87291550	2830	2830	2830	2830	0
104	20230609	193300	87291550	2830	2830	2830	2830	0
105	20230609	193200	87291550	2830	2830	2830	2830	0
106	20230609	193100	87291550	2830	2830	2830	2830	0
107	20230609	193000	87291550	2830	2830	2830	2830	0
108	20230609	192900	87291550	2830	2830	2830	2830	0
109	20230609	192800	87291550	2830	2830	2830	2830	0
110	20230609	192700	87291550	2830	2830	2830	2830	0
111	20230609	192600	87291550	2830	2830	2830	2830	0
112	20230609	192500	87291550	2830	2830	2830	2830	0
113	20230609	192400	87291550	2830	2830	2830	2830	0
114	20230609	192300	87291550	2830	2830	2830	2830	0
115	20230609	192200	87291550	2830	2830	2830	2830	0
116	20230609	192100	87291550	2830	2830	2830	2830	0
117	20230609	192000	87291550	2830	2830	2830	2830	0
118	20230609	191900	87291550	2830	2830	2830	2830	0
119	20230609	191800	87291550	2830	2830	2830	2830	0
120	20230609	191700	87291550	2830	2830	2830	2830	0
121	20230609	191600	87291550	2830	2830	2830	2830	0
122	20230609	191500	87291550	2830	2830	2830	2830	500
123	20230609	191400	87291550	2830	2830	2830	2830	0
124	20230609	191300	87291550	2830	2830	2830	2830	0
125	20230609	191200	87291550	2830	2830	2830	2830	0
126	20230609	191100	87291550	2830	2830	2830	2830	0
127	20230609	191000	87291550	2830	2830	2830	2830	0
128	20230609	190900	87291550	2830	2830	2830	2830	0
129	20230609	190800	87291550	2830	2830	2830	2830	0
130	20230609	190700	87291550	2830	2830	2830	2830	0
131	20230609	190600	87291550	2830	2830	2830	2830	0
132	20230609	190500	87291550	2830	2830	2830	2830	0
133	20230609	190400	87291550	2830	2830	2830	2830	0
134	20230609	190300	87291550	2830	2830	2830	2830	0
135	20230609	190200	87291550	2830	2830	2830	2830	0
136	20230609	190100	87291550	2830	2830	2830	2830	0
137	20230609	190000	87291550	2830	2830	2830	2830	0
138	20230609	185900	87291550	2830	2830	2830	2830	0
139	20230609	185800	87291550	2830	2830	2830	2830	0
140	20230609	185700	87291550	2830	2830	2830	2830	0
141	20230609	185600	87291550	2830	2830	2830	2830	0
142	20230609	185500	87291550	2830	2830	2830	2830	0
143	20230609	185400	87291550	2830	2830	2830	2830	0
144	20230609	185300	87291550	2830	2830	2830	2830	0
145	20230609	185200	87291550	2830	2830	2830	2830	0
146	20230609	185100	87291550	2830	2830	2830	2830	0
147	20230609	185000	87291550	2830	2830	2830	2830	0
148	20230609	184900	87291550	2830	2830	2830	2830	0
149	20230609	184800	87291550	2830	2830	2830	2830	0
150	20230609	184700	87291550	2830	2830	2830	2830	0
151	20230609	184600	87291550	2830	2830	2830	2830	0
152	20230609	184500	87291550	2830	2830	2830	2830	500
153	20230609	184400	87291550	2830	2830	2830	2830	0
154	20230609	184300	87291550	2830	2830	2830	2830	0
155	20230609	184200	87291550	2830	2830	2830	2830	0
156	20230609	184100	87291550	2830	2830	2830	2830	0
157	20230609	184000	87291550	2830	2830	2830	2830	0
158	20230609	183900	87291550	2830	2830	2830	2830	0
159	20230609	183800	87291550	2830	2830	2830	2830	0
160	20230609	183700	87291550	2830	2830	2830	2830	0
161	20230609	183600	87291550	2830	2830	2830	2830	0
162	20230609	183500	87291550	2830	2830	2830	2830	0
163	20230609	183400	87291550	2830	2830	2830	2830	0
164	20230609	183300	87291550	2830	2830	2830	2830	0
165	20230609	183200	87291550	2830	2830	2830	2830	0
166	20230609	183100	87291550	2830	2830	2830	2830	0
167	20230609	183000	87291550	2830	2830	2830	2830	0
168	20230609	182900	87291550	2830	2830	2830	2830	0
169	20230609	182800	87291550	2830	2830	2830	2830	0
170	20230609	182700	87291550	2830	2830	2830	2830	0
171	20230609	182600	87291550	2830	2830	2830	2830	0
172	20230609	182500	87291550	2830	2830	2830	2830	0
173	20230609	182400	87291550	2830	2830	2830	2830	0
174	20230609	182300	87291550	2830	2830	2830	2830	0
175	20230609	182200	87291550	2830	2830	2830	2830	0
176	20230609	182100	87291550	2830	2830	2830	2830	0
177	20230609	182000	87291550	2830	2830	2830	2830	0
178	20230609	181900	87291550	2830	2830	2830	2830	0
179	20230609	181800	87291550	2830	2830	2830	2830	0
180	20230609	181700	87291550	2830	2830	2830	2830	0
181	20230609	181600	87291550	2830	2830	2830	2830	0
182	20230609	181500	87291550	2830	2830	2830	2830	500
183	20230609	181400	87291550	2830	2830	2830	2830	0
184	20230609	181300	87291550	2830	2830	2830	2830	0
185	20230609	181200	87291550	2830	2830	2830	2830	0
186	20230609	181100	87291550	2830	2830	2830	2830	0
187	20230609	181000	87291550	2830	2830	2830	2830	0
188	20230609	180900	87291550	2830	2830	2830	2830	0
189	20230609	180800	87291550	2830	2830	2830	2830	0
190	20230609	180700	87291550	2830	2830	2830	2830	0
191	20230609	180600	87291550	2830	2830	2830	2830	0
192	20230609	180500	87291550	2830	2830	2830	2830	0
193	20230609	180400	87291550	2830	2830	2830	2830	0
194	20230609	180300	87291550	2830	2830	2830	2830	0
195	20230609	180200	87291550	2830	2830	2830	2830	0
196	20230609	180100	87291550	2830	2830	2830	2830	0
197	20230609	180000	87291550	2830	2830	2830	2830	0
198	20230609	175900	87291550	2830	2830	2830	2830	0
199	20230609	175800	87291550	2830	2830	2830	2830	0
200	20230609	175700	87291550	2830	2830	2830	2830	0
201	20230609	175600	87291550	2830	2830	2830	2830	0
202	20230609	175500	87291550	2830	2830	2830	2830	0
203	20230609	175400	87291550	2830	2830	2830	2830	0
204	20230609	175300	87291550	2830	2830	2830	2830	0
205	20230609	175200	87291550	2830	2830	2830	2830	0
206	20230609	175100	87291550	2830	2830	2830	2830	0
207	20230609	175000	87291550	2830	2830	2830	2830	0
208	20230609	174900	87291550	2830	2830	2830	2830	0
209	20230609	174800	87291550	2830	2830	2830	2830	0
210	20230609	174700	87291550	2830	2830	2830	2830	0
211	20230609	174600	87291550	2830	2830	2830	2830	0
212	20230609	174500	87291550	2830	2830	2830	2830	500
213	20230609	174400	87291550	2830	2830	2830	2830	0
214	20230609	174300	87291550	2830	2830	2830	2830	0
215	20230609	174200	87291550	2830	2830	2830	2830	0
216	20230609	174100	87291550	2830	2830	2830	2830	0
217	20230609	174000	87291550	2830	2830	2830	2830	0
218	20230609	173900	87291550	2830	2830	2830	2830	0
219	20230609	173800	87291550	2830	2830	2830	2830	0
220	20230609	173700	87291550	2830	2830	2830	2830	0
221	20230609	173600	87291550	2830	2830	2830	2830	0
222	20230609	173500	87291550	2830	2830	2830	2830	0
223	20230609	173400	87291550	2830	2830	2830	2830	0
224	20230609	173300	87291550	2830	2830	2830	2830	0
225	20230609	173200	87291550	2830	2830	2830	2830	0
226	20230609	173100	87291550	2830	2830	2830	2830	0
227	20230609	173000	87291550	2830	2830	2830	2830	0
228	20230609	172900	87291550	2830	2830	2830	2830	0
229	20230609	172800	87291550	2830	2830	2830	2830	0
230	20230609	172700	87291550	2830	2830	2830	2830	0
231	20230609	172600	87291550	2830	2830	2830	2830	0
232	20230609	172500	87291550	2830	2830	2830	2830	0
233	20230609	172400	87291550	2830	2830	2830	2830	0
234	20230609	172300	87291550	2830	2830	2830	2830	0
235	20230609	172200	87291550	2830	2830	2830	2830	0
236	20230609	172100	87291550	2830	2830	2830	2830	0
237	20230609	172000	87291550	2830	2830	2830	2830	0
238	20230609	171900	87291550	2830	2830	2830	2830	0
239	20230609	171800	87291550	2830	2830	2830	2830	0
240	20230609	171700	87291550	2830	2830	2830	2830	0
241	20230609	171600	87291550	2830	2830	2830	2830	0
242	20230609	171500	87291550	2830	2830	2830	2830	500
243	20230609	171400	87291550	2830	2830	2830	2830	0
244	20230609	171300	87291550	2830	2830	2830	2830	0
245	20230609	171200	87291550	2830	2830	2830	2830	0
246	20230609	171100	87291550	2830	2830	2830	2830	0
247	20230609	171000	87291550	2830	2830	2830	2830	0
248	20230609	170900	87291550	2830	2830	2830	2830	0
249	20230609	170800	87291550	2830	2830	2830	2830	0
250	20230609	170700	87291550	2830	2830	2830	2830	0
251	20230609	170600	87291550	2830	2830	2830	2830	0
252	20230609	170500	87291550	2830	2830	2830	2830	0
253	20230609	170400	87291550	2830	2830	2830	2830	0
254	20230609	170300	87291550	2830	2830	2830	2830	0
255	20230609	170200	87291550	2830	2830	2830	2830	0
256	20230609	170100	87291550	2830	2830	2830	2830	0
257	20230609	170000	87291550	2830	2830	2830	2830	0
258	20230609	165900	87291550	2830	2830	2830	2830	0
259	20230609	165800	87291550	2830	2830	2830	2830	0
260	20230609	165700	87291550	2830	2830	2830	2830	0
261	20230609	165600	87291550	2830	2830	2830	2830	0
262	20230609	165500	87291550	2830	2830	2830	2830	0
263	20230609	165400	87291550	2830	2830	2830	2830	0
264	20230609	165300	87291550	2830	2830	2830	2830	0
265	20230609	165200	87291550	2830	2830	2830	2830	0
266	20230609	165100	87291550	2830	2830	2830	2830	0
267	20230609	165000	87291550	2830	2830	2830	2830	0
268	20230609	164900	87291550	2830	2830	2830	2830	0
269	20230609	164800	87291550	2830	2830	2830	2830	0
270	20230609	164700	87291550	2830	2830	2830	2830	0
271	20230609	164600	87291550	2830	2830	2830	2830	0
272	20230609	164500	87291550	2830	2830	2830	2830	500
273	20230609	164400	87291550	2830	2830	2830	2830	0
274	20230609	164300	87291550	2830	2830	2830	2830	0
275	20230609	164200	87291550	2830	2830	2830	2830	0
276	20230609	164100	87291550	2830	2830	2830	2830	0
277	20230609	164000	87291550	2830	2830	2830	2830	0
278	20230609	163900	87291550	2830	2830	2830	2830	0
279	20230609	163800	87291550	2830	2830	2830	2830	0
280	20230609	163700	87291550	2830	2830	2830	2830	0
281	20230609	163600	87291550	2830	2830	2830	2830	0
282	20230609	163500	87291550	2830	2830	2830	2830	0
283	20230609	163400	87291550	2830	2830	2830	2830	0
284	20230609	163300	87291550	2830	2830	2830	2830	0
285	20230609	163200	87291550	2830	2830	2830	2830	0
286	20230609	163100	87291550	2830	2830	2830	2830	0
287	20230609	163000	87291550	2830	2830	2830	2830	0
288	20230609	162900	87291550	2830	2830	2830	2830	0
289	20230609	162800	87291550	2830	2830	2830	2830	0
290	20230609	162700	87291550	2830	2830	2830	2830	0
291	20230609	162600	87291550	2830	2830	2830	2830	0
292	20230609	162500	87291550	2830	2830	2830	2830	0
293	20230609	162400	87291550	2830	2830	2830	2830	0
294	20230609	162300	87291550	2830	2830	2830	2830	0
295	20230609	162200	87291550	2830	2830	2830	2830	0
296	20230609	162100	87291550	2830	2830	2830	2830	0
297	20230609	162000	87291550	2830	2830	2830	2830	0
298	20230609	161900	87291550	2830	2830	2830	2830	0
299	20230609	161800	87291550	2830	2830	2830	2830	0
300	20230609	161700	87291550	2830	2830	2830	2830	0
301	20230609	161600	87291550	2830	2830	2830	2830	0
302	20230609	161500	87291550	2830	2830	2830	2830	500
303	20230609	161400	87291550	2830	2830	2830	2830	0
304	20230609	161300	87291550	2830	2830	2830	2830	0
305	20230609	161200	87291550	2830	2830	2830	2830	0
306	20230609	161100	87291550	2830	2830	2830	2830	0
307	20230609	161000	87291550	2830	2830	2830	2830	0
308	20230609	160900	87291550	2830	2830	2830	2830	0
309	20230609	160800	87291550	2830	2830	2830	2830	0
310	20230609	160700	87291550	2830	2830	2830	2830	0
311	20230609	160600	87291550	2830	2830	2830	2830	0
312	20230609	160500	87291550	2830	2830	2830	2830	0
313	20230609	160400	87291550	2830	2830	2830	2830	0
314	20230609	160300	87291550	2830	2830	2830	2830	0
315	20230609	160200	87291550	2830	2830	2830	2830	0
316	20230609	160100	87291550	2830	2830	2830	2830	0
317	20230609	160000	87291550	2830	2830	2830	2830	0
318	20230609	155900	87291550	2830	2830	2830	2830	0
319	20230609	155800	87291550	2830	2830	2830	2830	0
320	20230609	155700	87291550	2830	2830	2830	2830	0
321	20230609	155600	87291550	2830	2830	2830	2830	0
322	20230609	155500	87291550	2830	2830	2830	2830	0
323	20230609	155400	87291550	2830	2830	2830	2830	0
324	20230609	155300	87291550	2830	2830	2830	2830	0
325	20230609	155200	87291550	2830	2830	2830	2830	0
326	20230609	155100	87291550	2830	2830	2830	2830	0
327	20230609	155000	87291550	2830	2830	2830	2830	0
328	20230609	154900	87291550	2830	2830	2830	2830	0
329	20230609	154800	87291550	2830	2830	2830	2830	0
330	20230609	154700	87291550	2830	2830	2830	2830	0
331	20230609	154600	87291550	2830	2830	2830	2830	0
332	20230609	154500	87291550	2830	2830	2830	2830	500
333	20230609	154400	87291550	2830	2830	2830	2830	0
334	20230609	154300	87291550	2830	2830	2830	2830	0
335	20230609	154200	87291550	2830	2830	2830	2830	0
336	20230609	154100	87291550	2830	2830	2830	2830	0
337	20230609	154000	87291550	2830	2830	2830	2830	0
338	20230609	153900	87291550	2830	2830	2830	2830	0
339	20230609	153800	87291550	2830	2830	2830	2830	0
340	20230609	153700	87291550	2830	2830	2830	2830	0
341	20230609	153600	87291550	2830	2830	2830	2830	0
342	20230609	153500	87291550	2830	2830	2830	2830	0
343	20230609	153400	87291550	2830	2830	2830	2830	0
344	20230609	153300	87291550	2830	2830	2830	2830	0
345	20230609	153200	87291550	2830	2830	2830	2830	0
346	20230609	153100	87291550	2830	2830	2830	2830	0
347	20230609	153000	87291550	2830	2830	2830	2830	500
348	20230609	152900	85876550	2820	2820	2820	2820	0
349	20230609	152800	85876550	2820	2820	2820	2820	0
350	20230609	152700	85876550	2820	2820	2820	2820	0
351	20230609	152600	85876550	2820	2820	2820	2820	0
352	20230609	152500	85876550	2820	2820	2820	2820	0
353	20230609	152400	85876550	2820	2820	2820	2820	0
354	20230609	152300	85876550	2820	2820	2820	2820	0
355	20230609	152200	85876550	2820	2820	2820	2820	0
356	20230609	152100	85876550	2820	2820	2820	2820	0
357	20230609	152000	85876550	2820	2820	2820	2820	0
358	20230609	151900	85876550	2820	2820	2820	2820	0
359	20230609	151800	85876550	2820	2820	2820	2820	4
360	20230609	151700	85865270	2820	2820	2820	2820	5
361	20230609	151600	85851170	2820	2820	2820	2820	8
362	20230609	151500	85828610	2815	2830	2830	2815	722
363	20230609	151400	83792630	2830	2830	2830	2830	0
364	20230609	151300	83792630	2830	2830	2830	2830	18
365	20230609	151200	83741690	2830	2830	2830	2830	9
366	20230609	151100	83716220	2830	2830	2830	2830	15
367	20230609	151000	83673770	2830	2830	2830	2830	3
368	20230609	150900	83665280	2830	2825	2830	2825	14
369	20230609	150800	83625695	2825	2825	2825	2825	18
370	20230609	150700	83574845	2820	2820	2820	2820	59
371	20230609	150600	83408465	2820	2810	2820	2810	977
372	20230609	150500	80662115	2810	2810	2810	2810	3
373	20230609	150400	80653685	2800	2810	2810	2800	6010
374	20230609	150300	63810260	2810	2825	2825	2810	23
375	20230609	150200	63745525	2810	2810	2810	2810	10
376	20230609	150100	63717425	2810	2810	2810	2810	265
377	20230609	150000	62972775	2810	2830	2830	2810	538
378	20230609	145900	61460935	2830	2815	2830	2810	2197
379	20230609	145800	55284705	2830	2830	2830	2830	17
380	20230609	145700	55236595	2830	2830	2830	2830	10
381	20230609	145600	55208295	2830	2830	2830	2830	15
382	20230609	145500	55165845	2830	2830	2830	2830	9
383	20230609	145400	55140375	2830	2830	2830	2830	10
384	20230609	145300	55112075	2830	2835	2835	2830	11
385	20230609	145200	55080930	2835	2830	2835	2830	12
386	20230609	145100	55046960	2830	2830	2830	2830	19
387	20230609	145000	54993190	2830	2830	2830	2830	6
388	20230609	144900	54976210	2830	2830	2830	2830	14
389	20230609	144800	54936590	2830	2830	2830	2830	8
390	20230609	144700	54913950	2830	2830	2830	2830	16
391	20230609	144600	54868670	2815	2825	2825	2810	1820
392	20230609	144500	49744535	2830	2830	2830	2830	10
393	20230609	144400	49716235	2830	2830	2830	2830	12
394	20230609	144300	49682275	2830	2830	2830	2830	11
395	20230609	144200	49651145	2830	2830	2830	2830	10
396	20230609	144100	49622845	2830	2830	2830	2830	14
397	20230609	144000	49583225	2830	2830	2830	2830	10
398	20230609	143900	49554925	2830	2830	2830	2825	14
399	20230609	143800	49515310	2830	2830	2830	2830	15
400	20230609	143700	49472860	2830	2830	2830	2830	7
401	20230609	143600	49453050	2830	2830	2830	2830	13
402	20230609	143500	49416260	2830	2835	2835	2830	13
403	20230609	143400	49379420	2835	2835	2835	2835	3
404	20230609	143300	49370915	2835	2835	2835	2835	17
405	20230609	143200	49322720	2835	2835	2835	2835	14
406	20230609	143100	49283030	2830	2830	2830	2830	11
407	20230609	143000	49251900	2830	2835	2835	2830	16
408	20230609	142900	49206550	2835	2835	2835	2835	0
409	20230609	142800	49206550	2835	2830	2835	2830	22
410	20230609	142700	49144195	2835	2835	2835	2830	17
411	20230609	142600	49096015	2830	2825	2830	2825	466
412	20230609	142500	47777260	2825	2825	2825	2825	12
413	20230609	142400	47743360	2825	2830	2830	2825	14
414	20230609	142300	47703755	2830	2830	2830	2830	10
415	20230609	142200	47675455	2830	2830	2830	2830	9
416	20230609	142100	47649985	2830	2830	2830	2830	15
417	20230609	142000	47607535	2830	2835	2835	2830	15
418	20230609	141900	47565035	2835	2835	2835	2835	13
419	20230609	141800	47528180	2835	2830	2835	2830	357
420	20230609	141700	46517060	2830	2830	2830	2830	6
421	20230609	141600	46500080	2830	2830	2830	2820	71
422	20230609	141500	46299650	2830	2830	2830	2830	11
423	20230609	141400	46268520	2830	2830	2830	2830	10
424	20230609	141300	46240220	2830	2830	2830	2830	14
425	20230609	141200	46200600	2830	2830	2830	2830	3
426	20230609	141100	46192110	2830	2830	2830	2825	70
427	20230609	141000	45994025	2830	2825	2830	2825	11
428	20230609	140900	45962935	2825	2825	2825	2825	11
429	20230609	140800	45931860	2825	2830	2830	2825	14
430	20230609	140700	45892250	2830	2830	2830	2830	3
431	20230609	140600	45883760	2830	2825	2830	2825	20
432	20230609	140500	45827165	2830	2830	2830	2830	3
433	20230609	140400	45818675	2830	2830	2830	2825	22
434	20230609	140300	45756455	2830	2825	2830	2825	33
435	20230609	140200	45663130	2830	2825	2830	2820	330
436	20230609	140100	44732495	2830	2830	2830	2830	22
437	20230609	140000	44670235	2830	2830	2830	2830	5
438	20230609	135900	44656085	2830	2830	2830	2830	18
439	20230609	135800	44605145	2830	2830	2830	2830	10
440	20230609	135700	44576845	2830	2830	2830	2825	6
441	20230609	135600	44559870	2830	2830	2830	2830	19
442	20230609	135500	44506100	2830	2830	2830	2830	6
443	20230609	135400	44489120	2830	2830	2830	2830	18
444	20230609	135300	44438180	2830	2830	2830	2830	7
445	20230609	135200	44418370	2830	2830	2830	2830	9
446	20230609	135100	44392900	2830	2830	2830	2830	18
447	20230609	135000	44341960	2830	2830	2830	2830	6
448	20230609	134900	44324980	2830	2830	2830	2830	20
449	20230609	134800	44268380	2825	2825	2825	2825	1
450	20230609	134700	44265555	2830	2825	2830	2825	15
451	20230609	134600	44223110	2830	2830	2830	2825	21
452	20230609	134500	44163685	2830	2830	2830	2830	7
453	20230609	134400	44143875	2830	2825	2830	2825	15
454	20230609	134300	44101460	2825	2825	2825	2820	283
455	20230609	134200	43303355	2825	2825	2825	2825	8
456	20230609	134100	43280755	2825	2830	2830	2825	17
457	20230609	134000	43232685	2830	2820	2830	2820	204
458	20230609	133900	42657375	2820	2820	2820	2820	21
459	20230609	133800	42598155	2820	2820	2820	2820	5
460	20230609	133700	42584055	2820	2820	2820	2820	7
461	20230609	133600	42564315	2820	2820	2820	2820	15
462	20230609	133500	42522015	2820	2830	2830	2820	13
463	20230609	133400	42485325	2830	2830	2830	2830	18
464	20230609	133300	42434385	2830	2830	2830	2830	7
465	20230609	133200	42414575	2825	2830	2830	2825	10
466	20230609	133100	42386290	2825	2830	2830	2825	11
467	20230609	133000	42355200	2830	2825	2830	2825	15
468	20230609	132900	42312765	2830	2830	2830	2830	15
469	20230609	132800	42270315	2830	2830	2830	2830	7
470	20230609	132700	42250505	2830	2825	2830	2825	20
471	20230609	132600	42193945	2830	2830	2830	2830	0
472	20230609	132500	42193945	2830	2830	2830	2825	14
473	20230609	132400	42154360	2830	2825	2830	2820	18
474	20230609	132300	42103480	2830	2830	2830	2830	10
475	20230609	132200	42075180	2835	2835	2835	2835	22
476	20230609	132100	42012810	2835	2835	2835	2835	3
477	20230609	132000	42004305	2835	2835	2835	2835	10
478	20230609	131900	41975955	2835	2835	2835	2835	17
479	20230609	131800	41927760	2835	2835	2835	2835	7
480	20230609	131700	41907915	2835	2830	2835	2830	18
481	20230609	131600	41856920	2825	2825	2825	2825	8
482	20230609	131500	41834320	2825	2830	2830	2825	209
483	20230609	131400	41243845	2830	2830	2830	2830	11
484	20230609	131300	41212715	2830	2830	2830	2825	13
485	20230609	131200	41175930	2830	2830	2830	2825	12
486	20230609	131100	41141975	2825	2830	2830	2825	15
487	20230609	131000	41099530	2825	2830	2830	2825	8
488	20230609	130900	41076895	2830	2830	2830	2830	11
489	20230609	130800	41045765	2830	2830	2830	2830	16
490	20230609	130700	41000485	2825	2825	2825	2825	8
491	20230609	130600	40977885	2825	2830	2830	2825	11
492	20230609	130500	40946805	2835	2820	2835	2820	14
493	20230609	130400	40907230	2820	2820	2820	2815	2343
494	20230609	130300	34310290	2820	2820	2820	2820	7
495	20230609	130200	34290550	2820	2825	2825	2820	615
496	20230609	130100	32556210	2825	2825	2825	2825	10
497	20230609	130000	32527960	2830	2830	2830	2830	19
498	20230609	125900	32474190	2830	2830	2830	2830	8
499	20230609	125800	32451550	2835	2835	2835	2835	10
500	20230609	125700	32423200	2820	2835	2835	2820	38
501	20230609	125600	32315920	2820	2820	2820	2820	200
502	20230609	125500	31751920	2820	2820	2820	2820	138
503	20230609	125400	31362760	2830	2830	2830	2830	8
504	20230609	125300	31340120	2830	2830	2830	2830	0
505	20230609	125200	31340120	2830	2825	2830	2820	63
506	20230609	125100	31162355	2830	2830	2830	2830	0
507	20230609	125000	31162355	2830	2830	2830	2830	20
508	20230609	124900	31105755	2830	2830	2830	2830	8
509	20230609	124800	31083115	2835	2835	2835	2835	0
510	20230609	124700	31083115	2835	2835	2835	2835	8
511	20230609	124600	31060435	2835	2835	2835	2835	0
512	20230609	124500	31060435	2835	2835	2835	2835	0
513	20230609	124400	31060435	2835	2835	2835	2835	8
514	20230609	124300	31037755	2835	2835	2835	2835	0
515	20230609	124200	31037755	2835	2840	2840	2835	10
516	20230609	124100	31009365	2835	2835	2835	2835	0
517	20230609	124000	31009365	2835	2835	2835	2835	0
518	20230609	123900	31009365	2835	2835	2835	2835	6
519	20230609	123800	30992355	2840	2840	2840	2840	0
520	20230609	123700	30992355	2840	2825	2840	2825	28
521	20230609	123600	30913135	2840	2840	2840	2840	0
522	20230609	123500	30913135	2840	2840	2840	2840	8
523	20230609	123400	30890415	2840	2840	2840	2840	70
524	20230609	123300	30691615	2845	2845	2845	2845	0
525	20230609	123200	30691615	2845	2845	2845	2845	8
526	20230609	123100	30668855	2840	2840	2840	2840	500
527	20230609	123000	29248855	2840	2840	2840	2840	8
528	20230609	122900	29226135	2840	2840	2840	2840	1
529	20230609	122800	29223295	2845	2830	2845	2830	1677
530	20230609	122700	24462665	2830	2825	2830	2825	232
531	20230609	122600	23806940	2820	2820	2820	2820	7
532	20230609	122500	23787200	2825	2825	2825	2825	8
533	20230609	122400	23764600	2825	2825	2825	2825	0
534	20230609	122300	23764600	2825	2825	2825	2825	0
535	20230609	122200	23764600	2825	2825	2825	2825	8
536	20230609	122100	23742000	2825	2825	2825	2825	0
537	20230609	122000	23742000	2825	2825	2825	2825	8
538	20230609	121900	23719400	2825	2825	2825	2825	0
539	20230609	121800	23719400	2825	2830	2830	2825	6
540	20230609	121700	23702445	2830	2830	2835	2830	47
541	20230609	121600	23569395	2830	2830	2830	2830	0
542	20230609	121500	23569395	2830	2830	2830	2830	1352
543	20230609	121400	19743235	2830	2830	2830	2830	0
544	20230609	121300	19743235	2830	2830	2830	2830	0
545	20230609	121200	19743235	2830	2830	2830	2830	8
546	20230609	121100	19720595	2830	2830	2830	2830	0
547	20230609	121000	19720595	2830	2830	2830	2830	8
548	20230609	120900	19697955	2825	2825	2825	2825	0
549	20230609	120800	19697955	2825	2825	2825	2825	31
550	20230609	120700	19610380	2830	2825	2830	2825	10
551	20230609	120600	19582090	2825	2825	2825	2825	904
552	20230609	120500	17028290	2825	2825	2825	2825	8
553	20230609	120400	17005690	2825	2825	2825	2825	0
554	20230609	120300	17005690	2825	2825	2825	2825	0
555	20230609	120200	17005690	2825	2825	2825	2825	8
556	20230609	120100	16983090	2825	2825	2825	2825	0
557	20230609	120000	16983090	2825	2825	2825	2825	8
558	20230609	115900	16960490	2825	2825	2825	2825	0
559	20230609	115800	16960490	2825	2825	2825	2825	0
560	20230609	115700	16960490	2825	2825	2825	2825	8
561	20230609	115600	16937890	2825	2825	2825	2825	0
562	20230609	115500	16937890	2825	2825	2825	2825	8
563	20230609	115400	16915290	2825	2825	2825	2825	0
564	20230609	115300	16915290	2825	2825	2825	2825	0
565	20230609	115200	16915290	2825	2825	2825	2825	8
566	20230609	115100	16892690	2820	2820	2820	2820	1
567	20230609	115000	16889870	2825	2825	2825	2825	11
568	20230609	114900	16858795	2825	2825	2825	2825	5
569	20230609	114800	16844670	2825	2825	2825	2825	0
570	20230609	114700	16844670	2825	2825	2825	2825	8
571	20230609	114600	16822070	2825	2825	2825	2825	0
572	20230609	114500	16822070	2825	2825	2825	2825	8
573	20230609	114400	16799470	2825	2825	2825	2825	0
574	20230609	114300	16799470	2825	2825	2825	2825	8
575	20230609	114200	16776870	2820	2820	2820	2820	0
576	20230609	114100	16776870	2820	2820	2820	2820	0
577	20230609	114000	16776870	2820	2825	2825	2820	10
578	20230609	113900	16748630	2820	2820	2820	2820	59
579	20230609	113800	16582250	2820	2820	2820	2820	8
580	20230609	113700	16559690	2820	2820	2820	2820	0
581	20230609	113600	16559690	2820	2820	2820	2820	0
582	20230609	113500	16559690	2820	2820	2820	2820	8
583	20230609	113400	16537130	2820	2820	2820	2820	0
584	20230609	113300	16537130	2820	2820	2820	2820	8
585	20230609	113200	16514570	2815	2815	2815	2815	4
586	20230609	113100	16503310	2820	2820	2820	2820	0
587	20230609	113000	16503310	2820	2820	2820	2820	8
588	20230609	112900	16480750	2815	2815	2815	2815	30
589	20230609	112800	16396300	2820	2820	2820	2815	813
590	20230609	112700	14103650	2825	2825	2825	2825	0
591	20230609	112600	14103650	2825	2825	2825	2825	0
592	20230609	112500	14103650	2825	2825	2825	2825	8
593	20230609	112400	14081050	2825	2825	2825	2825	0
594	20230609	112300	14081050	2825	2825	2825	2825	9
595	20230609	112200	14055625	2825	2825	2825	2825	0
596	20230609	112100	14055625	2825	2825	2825	2825	0
597	20230609	112000	14055625	2825	2825	2825	2825	9
598	20230609	111900	14030200	2825	2825	2825	2825	0
599	20230609	111800	14030200	2825	2825	2825	2825	9
600	20230609	111700	14004775	2825	2825	2825	2825	4
601	20230609	111600	13993475	2825	2825	2825	2825	0
602	20230609	111500	13993475	2825	2825	2825	2825	9
603	20230609	111400	13968050	2825	2825	2825	2825	1
604	20230609	111300	13965225	2825	2825	2825	2825	9
605	20230609	111200	13939800	2825	2825	2825	2825	0
606	20230609	111100	13939800	2825	2825	2825	2825	0
607	20230609	111000	13939800	2825	2825	2825	2825	9
608	20230609	110900	13914375	2820	2820	2820	2820	0
609	20230609	110800	13914375	2820	2820	2820	2820	0
610	20230609	110700	13914375	2820	2820	2820	2820	0
611	20230609	110600	13914375	2820	2820	2820	2820	55
612	20230609	110500	13759275	2820	2820	2820	2820	57
613	20230609	110400	13598535	2820	2820	2820	2820	36
614	20230609	110300	13497015	2820	2815	2820	2815	104
615	20230609	110200	13203985	2815	2815	2815	2815	48
616	20230609	110100	13068865	2815	2815	2815	2815	200
617	20230609	110000	12505865	2815	2815	2815	2815	0
618	20230609	105900	12505865	2815	2815	2815	2815	0
619	20230609	105800	12505865	2815	2815	2815	2815	0
620	20230609	105700	12505865	2815	2815	2815	2815	0
621	20230609	105600	12505865	2815	2815	2815	2815	0
622	20230609	105500	12505865	2815	2815	2815	2815	0
623	20230609	105400	12505865	2815	2820	2820	2815	30
624	20230609	105300	12421310	2820	2820	2820	2820	0
625	20230609	105200	12421310	2820	2820	2820	2820	0
626	20230609	105100	12421310	2820	2820	2820	2820	0
627	20230609	105000	12421310	2820	2820	2820	2820	1
628	20230609	104900	12418490	2820	2820	2820	2820	2
629	20230609	104800	12412850	2820	2820	2820	2820	50
630	20230609	104700	12271850	2825	2825	2825	2820	17
631	20230609	104600	12223855	2825	2825	2825	2825	0
632	20230609	104500	12223855	2825	2825	2825	2825	234
633	20230609	104400	11562805	2825	2825	2825	2825	256
634	20230609	104300	10839605	2825	2825	2825	2825	0
635	20230609	104200	10839605	2825	2825	2825	2825	7
636	20230609	104100	10819830	2825	2825	2825	2825	0
637	20230609	104000	10819830	2825	2825	2825	2825	10
638	20230609	103900	10791580	2825	2825	2825	2825	0
639	20230609	103800	10791580	2825	2825	2825	2825	0
640	20230609	103700	10791580	2825	2825	2825	2825	0
641	20230609	103600	10791580	2825	2825	2825	2825	0
642	20230609	103500	10791580	2825	2825	2825	2825	0
643	20230609	103400	10791580	2825	2825	2825	2825	0
644	20230609	103300	10791580	2825	2825	2825	2825	0
645	20230609	103200	10791580	2825	2825	2825	2825	0
646	20230609	103100	10791580	2825	2825	2825	2825	0
647	20230609	103000	10791580	2825	2825	2825	2825	0
648	20230609	102900	10791580	2825	2825	2825	2825	0
649	20230609	102800	10791580	2825	2825	2825	2825	0
650	20230609	102700	10791580	2825	2825	2825	2825	0
651	20230609	102600	10791580	2825	2825	2825	2825	511
652	20230609	102500	9348005	2820	2820	2820	2820	0
653	20230609	102400	9348005	2820	2820	2820	2820	631
654	20230609	102300	7568585	2815	2815	2815	2815	0
655	20230609	102200	7568585	2815	2815	2815	2815	342
656	20230609	102100	6605855	2810	2810	2810	2810	0
657	20230609	102000	6605855	2810	2810	2810	2810	405
658	20230609	101900	5467805	2810	2810	2810	2810	0
659	20230609	101800	5467805	2810	2810	2810	2810	0
660	20230609	101700	5467805	2810	2810	2810	2810	0
661	20230609	101600	5467805	2810	2805	2810	2805	15
662	20230609	101500	5425680	2805	2805	2805	2805	0
663	20230609	101400	5425680	2805	2805	2805	2805	0
664	20230609	101300	5425680	2805	2805	2805	2805	0
665	20230609	101200	5425680	2805	2805	2805	2805	0
666	20230609	101100	5425680	2805	2805	2805	2805	60
667	20230609	101000	5257380	2805	2805	2805	2805	0
668	20230609	100900	5257380	2805	2805	2805	2805	0
669	20230609	100800	5257380	2805	2805	2805	2805	0
670	20230609	100700	5257380	2805	2805	2805	2805	3
671	20230609	100600	5248965	2810	2810	2810	2810	0
672	20230609	100500	5248965	2810	2805	2810	2805	100
673	20230609	100400	4968085	2805	2805	2805	2805	0
674	20230609	100300	4968085	2805	2805	2805	2805	0
675	20230609	100200	4968085	2805	2805	2805	2805	0
676	20230609	100100	4968085	2805	2805	2805	2805	0
677	20230609	100000	4968085	2805	2805	2805	2805	300
678	20230609	095900	4126585	2805	2805	2805	2805	0
679	20230609	095800	4126585	2805	2805	2805	2805	76
680	20230609	095700	3913405	2805	2805	2805	2805	0
681	20230609	095600	3913405	2805	2805	2805	2805	0
682	20230609	095500	3913405	2805	2805	2805	2805	18
683	20230609	095400	3862915	2810	2810	2810	2810	1
684	20230609	095300	3860105	2805	2805	2805	2805	86
685	20230609	095200	3618875	2810	2810	2810	2810	0
686	20230609	095100	3618875	2810	2810	2810	2810	0
687	20230609	095000	3618875	2810	2810	2810	2810	0
688	20230609	094900	3618875	2810	2810	2810	2810	0
689	20230609	094800	3618875	2810	2810	2810	2810	0
690	20230609	094700	3618875	2810	2810	2810	2810	0
691	20230609	094600	3618875	2810	2810	2810	2810	0
692	20230609	094500	3618875	2810	2810	2810	2810	0
693	20230609	094400	3618875	2810	2810	2810	2810	0
694	20230609	094300	3618875	2810	2810	2810	2810	0
695	20230609	094200	3618875	2810	2810	2810	2810	0
696	20230609	094100	3618875	2810	2810	2810	2810	0
697	20230609	094000	3618875	2810	2810	2810	2810	0
698	20230609	093900	3618875	2810	2810	2810	2810	0
699	20230609	093800	3618875	2810	2810	2810	2810	0
700	20230609	093700	3618875	2810	2810	2810	2810	0
701	20230609	093600	3618875	2810	2810	2810	2810	0
702	20230609	093500	3618875	2810	2810	2810	2810	0
703	20230609	093400	3618875	2810	2805	2810	2805	111
704	20230609	093300	3307515	2805	2805	2805	2805	0
705	20230609	093200	3307515	2805	2810	2810	2805	6
706	20230609	093100	3290680	2805	2805	2805	2805	0
707	20230609	093000	3290680	2805	2805	2805	2805	5
708	20230609	092900	3276655	2805	2805	2805	2805	0
709	20230609	092800	3276655	2805	2805	2805	2805	0
710	20230609	092700	3276655	2805	2805	2805	2805	0
711	20230609	092600	3276655	2805	2805	2805	2805	0
712	20230609	092500	3276655	2805	2805	2805	2805	0
713	20230609	092400	3276655	2805	2805	2805	2805	13
714	20230609	092300	3240190	2805	2805	2805	2805	0
715	20230609	092200	3240190	2805	2805	2805	2805	0
716	20230609	092100	3240190	2805	2805	2805	2805	0
717	20230609	092000	3240190	2805	2805	2805	2805	0
718	20230609	091900	3240190	2805	2805	2805	2805	38
719	20230609	091800	3133600	2810	2810	2810	2810	11
720	20230609	091700	3102690	2805	2805	2805	2805	0
721	20230609	091600	3102690	2805	2805	2805	2805	10
722	20230609	091500	3074640	2810	2810	2810	2810	0
723	20230609	091400	3074640	2810	2810	2810	2810	0
724	20230609	091300	3074640	2810	2810	2810	2810	0
725	20230609	091200	3074640	2810	2810	2810	2810	0
726	20230609	091100	3074640	2810	2810	2810	2810	0
727	20230609	091000	3074640	2810	2810	2810	2810	0
728	20230609	090900	3074640	2810	2810	2810	2810	0
729	20230609	090800	3074640	2810	2810	2810	2810	0
730	20230609	090700	3074640	2810	2810	2810	2810	0
731	20230609	090600	3074640	2810	2810	2810	2810	0
732	20230609	090500	3074640	2810	2810	2810	2810	2
733	20230609	090400	3069020	2810	2810	2810	2810	22
734	20230609	090300	3007200	2800	2800	2800	2800	0
735	20230609	090200	3007200	2800	2800	2800	2800	0
736	20230609	090100	3007200	2800	2800	2800	2800	0
737	20230609	090000	3007200	2800	2800	2800	2800	1074