KissMeData/002690/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190600	88437585	2275	2275	2275	2275	819
3	20230605	190500	88437585	2275	2275	2275	2275	0
4	20230605	190400	88437585	2275	2275	2275	2275	0
5	20230605	190300	88437585	2275	2275	2275	2275	0
6	20230605	190200	88437585	2275	2275	2275	2275	0
7	20230605	190100	88437585	2275	2275	2275	2275	0
8	20230605	190000	88437585	2275	2275	2275	2275	0
9	20230605	185900	88437585	2275	2275	2275	2275	0
10	20230605	185800	88437585	2275	2275	2275	2275	0
11	20230605	185700	88437585	2275	2275	2275	2275	0
12	20230605	185600	88437585	2275	2275	2275	2275	0
13	20230605	185500	88437585	2275	2275	2275	2275	0
14	20230605	185400	88437585	2275	2275	2275	2275	0
15	20230605	185300	88437585	2275	2275	2275	2275	0
16	20230605	185200	88437585	2275	2275	2275	2275	0
17	20230605	185100	88437585	2275	2275	2275	2275	0
18	20230605	185000	88437585	2275	2275	2275	2275	0
19	20230605	184900	88437585	2275	2275	2275	2275	0
20	20230605	184800	88437585	2275	2275	2275	2275	0
21	20230605	184700	88437585	2275	2275	2275	2275	0
22	20230605	184600	88437585	2275	2275	2275	2275	0
23	20230605	184500	88437585	2275	2275	2275	2275	0
24	20230605	184400	88437585	2275	2275	2275	2275	0
25	20230605	184300	88437585	2275	2275	2275	2275	0
26	20230605	184200	88437585	2275	2275	2275	2275	0
27	20230605	184100	88437585	2275	2275	2275	2275	0
28	20230605	184000	88437585	2275	2275	2275	2275	0
29	20230605	183900	88437585	2275	2275	2275	2275	0
30	20230605	183800	88437585	2275	2275	2275	2275	0
31	20230605	183700	88437585	2275	2275	2275	2275	0
32	20230605	183600	88437585	2275	2275	2275	2275	819
33	20230605	183500	88437585	2275	2275	2275	2275	0
34	20230605	183400	88437585	2275	2275	2275	2275	0
35	20230605	183300	88437585	2275	2275	2275	2275	0
36	20230605	183200	88437585	2275	2275	2275	2275	0
37	20230605	183100	88437585	2275	2275	2275	2275	0
38	20230605	183000	88437585	2275	2275	2275	2275	0
39	20230605	182900	88437585	2275	2275	2275	2275	0
40	20230605	182800	88437585	2275	2275	2275	2275	0
41	20230605	182700	88437585	2275	2275	2275	2275	0
42	20230605	182600	88437585	2275	2275	2275	2275	0
43	20230605	182500	88437585	2275	2275	2275	2275	0
44	20230605	182400	88437585	2275	2275	2275	2275	0
45	20230605	182300	88437585	2275	2275	2275	2275	0
46	20230605	182200	88437585	2275	2275	2275	2275	0
47	20230605	182100	88437585	2275	2275	2275	2275	0
48	20230605	182000	88437585	2275	2275	2275	2275	0
49	20230605	181900	88437585	2275	2275	2275	2275	0
50	20230605	181800	88437585	2275	2275	2275	2275	0
51	20230605	181700	88437585	2275	2275	2275	2275	0
52	20230605	181600	88437585	2275	2275	2275	2275	0
53	20230605	181500	88437585	2275	2275	2275	2275	0
54	20230605	181400	88437585	2275	2275	2275	2275	0
55	20230605	181300	88437585	2275	2275	2275	2275	0
56	20230605	181200	88437585	2275	2275	2275	2275	0
57	20230605	181100	88437585	2275	2275	2275	2275	0
58	20230605	181000	88437585	2275	2275	2275	2275	0
59	20230605	180900	88437585	2275	2275	2275	2275	0
60	20230605	180800	88437585	2275	2275	2275	2275	0
61	20230605	180700	88437585	2275	2275	2275	2275	0
62	20230605	180600	88437585	2275	2275	2275	2275	819
63	20230605	180500	88437585	2275	2275	2275	2275	0
64	20230605	180400	88437585	2275	2275	2275	2275	0
65	20230605	180300	88437585	2275	2275	2275	2275	0
66	20230605	180200	88437585	2275	2275	2275	2275	0
67	20230605	180100	88437585	2275	2275	2275	2275	0
68	20230605	180000	88437585	2275	2275	2275	2275	0
69	20230605	175900	88437585	2275	2275	2275	2275	0
70	20230605	175800	88437585	2275	2275	2275	2275	0
71	20230605	175700	88437585	2275	2275	2275	2275	0
72	20230605	175600	88437585	2275	2275	2275	2275	0
73	20230605	175500	88437585	2275	2275	2275	2275	0
74	20230605	175400	88437585	2275	2275	2275	2275	0
75	20230605	175300	88437585	2275	2275	2275	2275	0
76	20230605	175200	88437585	2275	2275	2275	2275	0
77	20230605	175100	88437585	2275	2275	2275	2275	0
78	20230605	175000	88437585	2275	2275	2275	2275	0
79	20230605	174900	88437585	2275	2275	2275	2275	0
80	20230605	174800	88437585	2275	2275	2275	2275	0
81	20230605	174700	88437585	2275	2275	2275	2275	0
82	20230605	174600	88437585	2275	2275	2275	2275	0
83	20230605	174500	88437585	2275	2275	2275	2275	0
84	20230605	174400	88437585	2275	2275	2275	2275	0
85	20230605	174300	88437585	2275	2275	2275	2275	0
86	20230605	174200	88437585	2275	2275	2275	2275	0
87	20230605	174100	88437585	2275	2275	2275	2275	0
88	20230605	174000	88437585	2275	2275	2275	2275	0
89	20230605	173900	88437585	2275	2275	2275	2275	0
90	20230605	173800	88437585	2275	2275	2275	2275	0
91	20230605	173700	88437585	2275	2275	2275	2275	0
92	20230605	173600	88437585	2275	2275	2275	2275	819
93	20230605	173500	88437585	2275	2275	2275	2275	0
94	20230605	173400	88437585	2275	2275	2275	2275	0
95	20230605	173300	88437585	2275	2275	2275	2275	0
96	20230605	173200	88437585	2275	2275	2275	2275	0
97	20230605	173100	88437585	2275	2275	2275	2275	0
98	20230605	173000	88437585	2275	2275	2275	2275	0
99	20230605	172900	88437585	2275	2275	2275	2275	0
100	20230605	172800	88437585	2275	2275	2275	2275	0
101	20230605	172700	88437585	2275	2275	2275	2275	0
102	20230605	172600	88437585	2275	2275	2275	2275	0
103	20230605	172500	88437585	2275	2275	2275	2275	0
104	20230605	172400	88437585	2275	2275	2275	2275	0
105	20230605	172300	88437585	2275	2275	2275	2275	0
106	20230605	172200	88437585	2275	2275	2275	2275	0
107	20230605	172100	88437585	2275	2275	2275	2275	0
108	20230605	172000	88437585	2275	2275	2275	2275	0
109	20230605	171900	88437585	2275	2275	2275	2275	0
110	20230605	171800	88437585	2275	2275	2275	2275	0
111	20230605	171700	88437585	2275	2275	2275	2275	0
112	20230605	171600	88437585	2275	2275	2275	2275	0
113	20230605	171500	88437585	2275	2275	2275	2275	0
114	20230605	171400	88437585	2275	2275	2275	2275	0
115	20230605	171300	88437585	2275	2275	2275	2275	0
116	20230605	171200	88437585	2275	2275	2275	2275	0
117	20230605	171100	88437585	2275	2275	2275	2275	0
118	20230605	171000	88437585	2275	2275	2275	2275	0
119	20230605	170900	88437585	2275	2275	2275	2275	0
120	20230605	170800	88437585	2275	2275	2275	2275	0
121	20230605	170700	88437585	2275	2275	2275	2275	0
122	20230605	170600	88437585	2275	2275	2275	2275	819
123	20230605	170500	88437585	2275	2275	2275	2275	0
124	20230605	170400	88437585	2275	2275	2275	2275	0
125	20230605	170300	88437585	2275	2275	2275	2275	0
126	20230605	170200	88437585	2275	2275	2275	2275	0
127	20230605	170100	88437585	2275	2275	2275	2275	0
128	20230605	170000	88437585	2275	2275	2275	2275	0
129	20230605	165900	88437585	2275	2275	2275	2275	0
130	20230605	165800	88437585	2275	2275	2275	2275	0
131	20230605	165700	88437585	2275	2275	2275	2275	0
132	20230605	165600	88437585	2275	2275	2275	2275	0
133	20230605	165500	88437585	2275	2275	2275	2275	0
134	20230605	165400	88437585	2275	2275	2275	2275	0
135	20230605	165300	88437585	2275	2275	2275	2275	0
136	20230605	165200	88437585	2275	2275	2275	2275	0
137	20230605	165100	88437585	2275	2275	2275	2275	0
138	20230605	165000	88437585	2275	2275	2275	2275	0
139	20230605	164900	88437585	2275	2275	2275	2275	0
140	20230605	164800	88437585	2275	2275	2275	2275	0
141	20230605	164700	88437585	2275	2275	2275	2275	0
142	20230605	164600	88437585	2275	2275	2275	2275	0
143	20230605	164500	88437585	2275	2275	2275	2275	0
144	20230605	164400	88437585	2275	2275	2275	2275	0
145	20230605	164300	88437585	2275	2275	2275	2275	0
146	20230605	164200	88437585	2275	2275	2275	2275	0
147	20230605	164100	88437585	2275	2275	2275	2275	0
148	20230605	164000	88437585	2275	2275	2275	2275	0
149	20230605	163900	88437585	2275	2275	2275	2275	0
150	20230605	163800	88437585	2275	2275	2275	2275	0
151	20230605	163700	88437585	2275	2275	2275	2275	0
152	20230605	163600	88437585	2275	2275	2275	2275	819
153	20230605	163500	88437585	2275	2275	2275	2275	0
154	20230605	163400	88437585	2275	2275	2275	2275	0
155	20230605	163300	88437585	2275	2275	2275	2275	0
156	20230605	163200	88437585	2275	2275	2275	2275	0
157	20230605	163100	88437585	2275	2275	2275	2275	0
158	20230605	163000	88437585	2275	2275	2275	2275	0
159	20230605	162900	88437585	2275	2275	2275	2275	0
160	20230605	162800	88437585	2275	2275	2275	2275	0
161	20230605	162700	88437585	2275	2275	2275	2275	0
162	20230605	162600	88437585	2275	2275	2275	2275	0
163	20230605	162500	88437585	2275	2275	2275	2275	0
164	20230605	162400	88437585	2275	2275	2275	2275	0
165	20230605	162300	88437585	2275	2275	2275	2275	0
166	20230605	162200	88437585	2275	2275	2275	2275	0
167	20230605	162100	88437585	2275	2275	2275	2275	0
168	20230605	162000	88437585	2275	2275	2275	2275	0
169	20230605	161900	88437585	2275	2275	2275	2275	0
170	20230605	161800	88437585	2275	2275	2275	2275	0
171	20230605	161700	88437585	2275	2275	2275	2275	0
172	20230605	161600	88437585	2275	2275	2275	2275	0
173	20230605	161500	88437585	2275	2275	2275	2275	0
174	20230605	161400	88437585	2275	2275	2275	2275	0
175	20230605	161300	88437585	2275	2275	2275	2275	0
176	20230605	161200	88437585	2275	2275	2275	2275	0
177	20230605	161100	88437585	2275	2275	2275	2275	0
178	20230605	161000	88437585	2275	2275	2275	2275	0
179	20230605	160900	88437585	2275	2275	2275	2275	0
180	20230605	160800	88437585	2275	2275	2275	2275	0
181	20230605	160700	88437585	2275	2275	2275	2275	0
182	20230605	160600	88437585	2275	2275	2275	2275	819
183	20230605	160500	88437585	2275	2275	2275	2275	0
184	20230605	160400	88437585	2275	2275	2275	2275	0
185	20230605	160300	88437585	2275	2275	2275	2275	0
186	20230605	160200	88437585	2275	2275	2275	2275	0
187	20230605	160100	88437585	2275	2275	2275	2275	0
188	20230605	160000	88437585	2275	2275	2275	2275	0
189	20230605	155900	88437585	2275	2275	2275	2275	0
190	20230605	155800	88437585	2275	2275	2275	2275	0
191	20230605	155700	88437585	2275	2275	2275	2275	0
192	20230605	155600	88437585	2275	2275	2275	2275	0
193	20230605	155500	88437585	2275	2275	2275	2275	0
194	20230605	155400	88437585	2275	2275	2275	2275	0
195	20230605	155300	88437585	2275	2275	2275	2275	0
196	20230605	155200	88437585	2275	2275	2275	2275	0
197	20230605	155100	88437585	2275	2275	2275	2275	0
198	20230605	155000	88437585	2275	2275	2275	2275	0
199	20230605	154900	88437585	2275	2275	2275	2275	0
200	20230605	154800	88437585	2275	2275	2275	2275	0
201	20230605	154700	88437585	2275	2275	2275	2275	0
202	20230605	154600	88437585	2275	2275	2275	2275	0
203	20230605	154500	88437585	2275	2275	2275	2275	0
204	20230605	154400	88437585	2275	2275	2275	2275	0
205	20230605	154300	88437585	2275	2275	2275	2275	0
206	20230605	154200	88437585	2275	2275	2275	2275	0
207	20230605	154100	88437585	2275	2275	2275	2275	0
208	20230605	154000	88437585	2275	2275	2275	2275	0
209	20230605	153900	88437585	2275	2275	2275	2275	0
210	20230605	153800	88437585	2275	2275	2275	2275	0
211	20230605	153700	88437585	2275	2275	2275	2275	0
212	20230605	153600	88437585	2275	2275	2275	2275	819
213	20230605	153500	88437585	2275	2275	2275	2275	0
214	20230605	153400	88437585	2275	2275	2275	2275	0
215	20230605	153300	88437585	2275	2275	2275	2275	0
216	20230605	153200	88437585	2275	2275	2275	2275	0
217	20230605	153100	88437585	2275	2275	2275	2275	0
218	20230605	153000	88437585	2275	2275	2275	2275	819
219	20230605	152900	86574360	2280	2280	2280	2280	0
220	20230605	152800	86574360	2280	2280	2280	2280	0
221	20230605	152700	86574360	2280	2280	2280	2280	0
222	20230605	152600	86574360	2280	2280	2280	2280	0
223	20230605	152500	86574360	2280	2280	2280	2280	0
224	20230605	152400	86574360	2280	2280	2280	2280	0
225	20230605	152300	86574360	2280	2280	2280	2280	0
226	20230605	152200	86574360	2280	2280	2280	2280	0
227	20230605	152100	86574360	2280	2280	2280	2280	0
228	20230605	152000	86574360	2280	2280	2280	2280	0
229	20230605	151900	86574360	2280	2280	2280	2280	0
230	20230605	151800	86574360	2280	2280	2280	2280	16
231	20230605	151700	86537880	2275	2275	2275	2275	0
232	20230605	151600	86537880	2275	2270	2275	2270	548
233	20230605	151500	85291520	2275	2275	2275	2275	0
234	20230605	151400	85291520	2275	2275	2275	2270	415
235	20230605	151300	84347430	2270	2270	2270	2270	0
236	20230605	151200	84347430	2270	2270	2270	2270	58
237	20230605	151100	84215770	2280	2280	2280	2280	0
238	20230605	151000	84215770	2280	2280	2280	2280	0
239	20230605	150900	84215770	2280	2280	2280	2280	3
240	20230605	150800	84208930	2280	2280	2280	2280	62
241	20230605	150700	84067570	2270	2270	2270	2270	578
242	20230605	150600	82755510	2280	2270	2280	2270	214
243	20230605	150500	82268730	2275	2275	2275	2275	5
244	20230605	150400	82257355	2280	2285	2285	2280	25
245	20230605	150300	82200280	2280	2280	2280	2280	1755
246	20230605	150200	78198880	2280	2280	2280	2280	1000
247	20230605	150100	75918880	2280	2280	2280	2280	0
248	20230605	150000	75918880	2280	2280	2280	2280	0
249	20230605	145900	75918880	2280	2280	2280	2280	142
250	20230605	145800	75595120	2280	2280	2280	2280	47
251	20230605	145700	75487960	2285	2285	2285	2285	0
252	20230605	145600	75487960	2285	2280	2285	2280	71
253	20230605	145500	75326075	2285	2285	2285	2285	0
254	20230605	145400	75326075	2285	2285	2285	2285	0
255	20230605	145300	75326075	2285	2285	2285	2285	1
256	20230605	145200	75323790	2280	2280	2280	2280	61
257	20230605	145100	75184710	2285	2280	2285	2280	99
258	20230605	145000	74958985	2280	2280	2280	2280	2
259	20230605	144900	74954425	2270	2270	2270	2270	358
260	20230605	144800	74141765	2275	2280	2280	2275	515
261	20230605	144700	72969995	2285	2285	2285	2285	0
262	20230605	144600	72969995	2285	2285	2285	2285	0
263	20230605	144500	72969995	2285	2285	2285	2285	0
264	20230605	144400	72969995	2285	2285	2285	2285	0
265	20230605	144300	72969995	2285	2285	2285	2285	0
266	20230605	144200	72969995	2285	2285	2285	2285	0
267	20230605	144100	72969995	2285	2285	2285	2285	0
268	20230605	144000	72969995	2285	2285	2285	2285	0
269	20230605	143900	72969995	2285	2285	2285	2285	0
270	20230605	143800	72969995	2285	2285	2285	2285	0
271	20230605	143700	72969995	2285	2285	2285	2285	0
272	20230605	143600	72969995	2285	2285	2285	2285	0
273	20230605	143500	72969995	2285	2285	2285	2285	0
274	20230605	143400	72969995	2285	2285	2285	2285	0
275	20230605	143300	72969995	2285	2285	2285	2285	0
276	20230605	143200	72969995	2285	2285	2285	2285	0
277	20230605	143100	72969995	2285	2285	2285	2285	0
278	20230605	143000	72969995	2285	2285	2285	2285	1
279	20230605	142900	72967710	2270	2270	2270	2270	0
280	20230605	142800	72967710	2270	2270	2270	2270	0
281	20230605	142700	72967710	2270	2270	2270	2270	0
282	20230605	142600	72967710	2270	2270	2270	2270	0
283	20230605	142500	72967710	2270	2270	2270	2270	0
284	20230605	142400	72967710	2270	2270	2270	2270	0
285	20230605	142300	72967710	2270	2270	2270	2270	0
286	20230605	142200	72967710	2270	2270	2270	2270	0
287	20230605	142100	72967710	2270	2270	2270	2270	0
288	20230605	142000	72967710	2270	2270	2270	2270	0
289	20230605	141900	72967710	2270	2285	2285	2265	5694
290	20230605	141800	60036815	2290	2290	2290	2290	3
291	20230605	141700	60029945	2290	2290	2290	2290	0
292	20230605	141600	60029945	2290	2290	2290	2290	100
293	20230605	141500	59800945	2290	2290	2290	2290	50
294	20230605	141400	59686445	2285	2285	2285	2285	0
295	20230605	141300	59686445	2285	2285	2285	2285	0
296	20230605	141200	59686445	2285	2285	2285	2285	0
297	20230605	141100	59686445	2285	2285	2285	2285	0
298	20230605	141000	59686445	2285	2285	2285	2285	0
299	20230605	140900	59686445	2285	2285	2285	2285	410
300	20230605	140800	58749595	2290	2290	2290	2290	0
301	20230605	140700	58749595	2290	2290	2290	2290	0
302	20230605	140600	58749595	2290	2290	2290	2290	0
303	20230605	140500	58749595	2290	2290	2290	2290	0
304	20230605	140400	58749595	2290	2290	2290	2290	0
305	20230605	140300	58749595	2290	2290	2290	2290	47
306	20230605	140200	58641965	2285	2285	2285	2285	0
307	20230605	140100	58641965	2285	2285	2285	2285	0
308	20230605	140000	58641965	2285	2285	2285	2285	0
309	20230605	135900	58641965	2285	2285	2285	2285	0
310	20230605	135800	58641965	2285	2285	2285	2285	0
311	20230605	135700	58641965	2285	2285	2285	2285	1
312	20230605	135600	58639680	2290	2290	2290	2290	0
313	20230605	135500	58639680	2290	2290	2290	2290	174
314	20230605	135400	58241220	2285	2285	2285	2285	0
315	20230605	135300	58241220	2285	2285	2285	2285	0
316	20230605	135200	58241220	2285	2285	2285	2285	1
317	20230605	135100	58238935	2275	2275	2275	2275	0
318	20230605	135000	58238935	2275	2275	2275	2275	0
319	20230605	134900	58238935	2275	2275	2275	2275	0
320	20230605	134800	58238935	2275	2280	2280	2275	390
321	20230605	134700	57350445	2280	2280	2280	2280	0
322	20230605	134600	57350445	2280	2280	2280	2280	0
323	20230605	134500	57350445	2280	2280	2280	2280	200
324	20230605	134400	56894445	2280	2280	2280	2280	0
325	20230605	134300	56894445	2280	2280	2280	2280	200
326	20230605	134200	56438445	2280	2280	2280	2280	610
327	20230605	134100	55047645	2280	2280	2280	2280	0
328	20230605	134000	55047645	2280	2280	2280	2280	250
329	20230605	133900	54477645	2285	2285	2285	2285	0
330	20230605	133800	54477645	2285	2285	2285	2285	0
331	20230605	133700	54477645	2285	2285	2285	2285	0
332	20230605	133600	54477645	2285	2285	2285	2285	0
333	20230605	133500	54477645	2285	2285	2285	2285	0
334	20230605	133400	54477645	2285	2285	2285	2285	0
335	20230605	133300	54477645	2285	2285	2285	2285	0
336	20230605	133200	54477645	2285	2285	2285	2285	0
337	20230605	133100	54477645	2285	2285	2285	2285	100
338	20230605	133000	54249145	2285	2285	2285	2285	0
339	20230605	132900	54249145	2285	2285	2285	2285	0
340	20230605	132800	54249145	2285	2285	2285	2285	100
341	20230605	132700	54020645	2285	2285	2285	2285	40
342	20230605	132600	53929245	2280	2280	2280	2280	0
343	20230605	132500	53929245	2280	2285	2285	2280	60
344	20230605	132400	53792180	2285	2285	2285	2285	13
345	20230605	132300	53762475	2285	2285	2285	2285	0
346	20230605	132200	53762475	2285	2285	2285	2285	0
347	20230605	132100	53762475	2285	2285	2285	2285	0
348	20230605	132000	53762475	2285	2285	2285	2285	0
349	20230605	131900	53762475	2285	2285	2285	2285	0
350	20230605	131800	53762475	2285	2285	2285	2285	0
351	20230605	131700	53762475	2285	2285	2285	2285	0
352	20230605	131600	53762475	2285	2285	2285	2285	0
353	20230605	131500	53762475	2285	2285	2285	2285	0
354	20230605	131400	53762475	2285	2285	2285	2285	0
355	20230605	131300	53762475	2285	2285	2285	2285	0
356	20230605	131200	53762475	2285	2285	2285	2285	1200
357	20230605	131100	51020475	2285	2285	2285	2285	31
358	20230605	131000	50949640	2285	2285	2285	2285	0
359	20230605	130900	50949640	2285	2285	2285	2285	60
360	20230605	130800	50812540	2285	2285	2285	2285	0
361	20230605	130700	50812540	2285	2285	2285	2285	49
362	20230605	130600	50700575	2285	2285	2285	2285	0
363	20230605	130500	50700575	2285	2285	2285	2285	0
364	20230605	130400	50700575	2285	2285	2285	2285	0
365	20230605	130300	50700575	2285	2285	2285	2285	201
366	20230605	130200	50241290	2285	2285	2285	2285	0
367	20230605	130100	50241290	2285	2285	2285	2285	0
368	20230605	130000	50241290	2285	2285	2285	2285	22
369	20230605	125900	50191020	2285	2285	2285	2285	0
370	20230605	125800	50191020	2285	2285	2285	2285	138
371	20230605	125700	49875690	2285	2285	2285	2285	0
372	20230605	125600	49875690	2285	2285	2285	2285	0
373	20230605	125500	49875690	2285	2285	2285	2285	0
374	20230605	125400	49875690	2285	2285	2285	2285	0
375	20230605	125300	49875690	2285	2285	2285	2285	0
376	20230605	125200	49875690	2285	2285	2285	2285	0
377	20230605	125100	49875690	2285	2285	2285	2285	0
378	20230605	125000	49875690	2285	2285	2285	2285	0
379	20230605	124900	49875690	2285	2285	2285	2285	0
380	20230605	124800	49875690	2285	2285	2285	2285	0
381	20230605	124700	49875690	2285	2285	2285	2285	0
382	20230605	124600	49875690	2285	2285	2285	2285	0
383	20230605	124500	49875690	2285	2285	2285	2285	0
384	20230605	124400	49875690	2285	2285	2285	2285	0
385	20230605	124300	49875690	2285	2285	2285	2285	0
386	20230605	124200	49875690	2285	2285	2285	2285	0
387	20230605	124100	49875690	2285	2285	2285	2285	0
388	20230605	124000	49875690	2285	2285	2285	2285	123
389	20230605	123900	49594635	2290	2290	2290	2290	0
390	20230605	123800	49594635	2290	2290	2290	2290	0
391	20230605	123700	49594635	2290	2290	2290	2290	0
392	20230605	123600	49594635	2290	2290	2290	2290	0
393	20230605	123500	49594635	2290	2290	2290	2290	0
394	20230605	123400	49594635	2290	2290	2290	2290	0
395	20230605	123300	49594635	2290	2290	2290	2290	20
396	20230605	123200	49548835	2285	2285	2285	2285	0
397	20230605	123100	49548835	2285	2285	2285	2285	0
398	20230605	123000	49548835	2285	2285	2285	2285	0
399	20230605	122900	49548835	2285	2285	2285	2285	100
400	20230605	122800	49320335	2290	2290	2290	2290	0
401	20230605	122700	49320335	2290	2290	2290	2290	0
402	20230605	122600	49320335	2290	2290	2290	2290	20
403	20230605	122500	49274535	2285	2285	2285	2285	0
404	20230605	122400	49274535	2285	2285	2285	2285	0
405	20230605	122300	49274535	2285	2285	2285	2285	0
406	20230605	122200	49274535	2285	2285	2285	2285	0
407	20230605	122100	49274535	2285	2285	2285	2285	0
408	20230605	122000	49274535	2285	2285	2285	2285	0
409	20230605	121900	49274535	2285	2285	2285	2285	0
410	20230605	121800	49274535	2285	2285	2285	2285	0
411	20230605	121700	49274535	2285	2285	2285	2285	0
412	20230605	121600	49274535	2285	2285	2285	2285	0
413	20230605	121500	49274535	2285	2285	2285	2285	0
414	20230605	121400	49274535	2285	2285	2285	2285	0
415	20230605	121300	49274535	2285	2285	2285	2285	0
416	20230605	121200	49274535	2285	2285	2285	2285	519
417	20230605	121100	48088620	2295	2295	2295	2295	0
418	20230605	121000	48088620	2295	2295	2295	2295	0
419	20230605	120900	48088620	2295	2295	2295	2295	0
420	20230605	120800	48088620	2295	2295	2295	2295	0
421	20230605	120700	48088620	2295	2295	2295	2295	0
422	20230605	120600	48088620	2295	2295	2295	2295	0
423	20230605	120500	48088620	2295	2295	2295	2295	0
424	20230605	120400	48088620	2295	2295	2295	2295	0
425	20230605	120300	48088620	2295	2295	2295	2295	0
426	20230605	120200	48088620	2295	2295	2295	2295	0
427	20230605	120100	48088620	2295	2295	2295	2295	0
428	20230605	120000	48088620	2295	2295	2295	2295	0
429	20230605	115900	48088620	2295	2295	2295	2295	0
430	20230605	115800	48088620	2295	2295	2295	2295	0
431	20230605	115700	48088620	2295	2295	2295	2295	0
432	20230605	115600	48088620	2295	2295	2295	2295	0
433	20230605	115500	48088620	2295	2295	2295	2295	0
434	20230605	115400	48088620	2295	2295	2295	2295	0
435	20230605	115300	48088620	2295	2295	2295	2295	0
436	20230605	115200	48088620	2295	2295	2295	2295	0
437	20230605	115100	48088620	2295	2295	2295	2295	0
438	20230605	115000	48088620	2295	2295	2295	2295	0
439	20230605	114900	48088620	2295	2295	2295	2295	0
440	20230605	114800	48088620	2295	2295	2295	2295	40
441	20230605	114700	47996820	2285	2290	2290	2285	100
442	20230605	114600	47767920	2295	2295	2295	2295	85
443	20230605	114500	47572845	2295	2295	2295	2295	0
444	20230605	114400	47572845	2295	2295	2295	2295	0
445	20230605	114300	47572845	2295	2290	2295	2290	369
446	20230605	114200	46727330	2290	2290	2290	2290	40
447	20230605	114100	46635730	2290	2290	2290	2290	0
448	20230605	114000	46635730	2290	2290	2290	2290	0
449	20230605	113900	46635730	2290	2290	2290	2290	130
450	20230605	113800	46338030	2295	2295	2295	2295	2
451	20230605	113700	46333440	2295	2295	2295	2295	3
452	20230605	113600	46326555	2295	2295	2295	2295	3
453	20230605	113500	46319670	2290	2290	2290	2290	0
454	20230605	113400	46319670	2290	2290	2290	2290	0
455	20230605	113300	46319670	2290	2290	2290	2290	0
456	20230605	113200	46319670	2290	2290	2290	2290	0
457	20230605	113100	46319670	2290	2290	2290	2290	0
458	20230605	113000	46319670	2290	2290	2290	2290	0
459	20230605	112900	46319670	2290	2290	2290	2290	0
460	20230605	112800	46319670	2290	2290	2290	2290	0
461	20230605	112700	46319670	2290	2290	2290	2290	0
462	20230605	112600	46319670	2290	2290	2290	2290	0
463	20230605	112500	46319670	2290	2290	2290	2290	0
464	20230605	112400	46319670	2290	2290	2290	2290	0
465	20230605	112300	46319670	2290	2290	2290	2290	0
466	20230605	112200	46319670	2290	2290	2290	2290	0
467	20230605	112100	46319670	2290	2290	2290	2290	0
468	20230605	112000	46319670	2290	2290	2290	2290	0
469	20230605	111900	46319670	2290	2290	2290	2290	0
470	20230605	111800	46319670	2290	2290	2290	2290	0
471	20230605	111700	46319670	2290	2290	2290	2290	110
472	20230605	111600	46067770	2290	2290	2290	2290	0
473	20230605	111500	46067770	2290	2290	2290	2290	56
474	20230605	111400	45939530	2290	2290	2290	2290	0
475	20230605	111300	45939530	2290	2290	2290	2290	0
476	20230605	111200	45939530	2290	2290	2290	2290	56
477	20230605	111100	45811290	2290	2290	2290	2290	0
478	20230605	111000	45811290	2290	2290	2290	2290	0
479	20230605	110900	45811290	2290	2290	2290	2290	0
480	20230605	110800	45811290	2290	2290	2290	2290	0
481	20230605	110700	45811290	2290	2290	2290	2290	80
482	20230605	110600	45628090	2290	2290	2290	2290	0
483	20230605	110500	45628090	2290	2290	2290	2290	0
484	20230605	110400	45628090	2290	2290	2290	2290	0
485	20230605	110300	45628090	2290	2290	2290	2290	0
486	20230605	110200	45628090	2290	2290	2290	2290	0
487	20230605	110100	45628090	2290	2290	2290	2290	0
488	20230605	110000	45628090	2290	2290	2290	2290	0
489	20230605	105900	45628090	2290	2290	2290	2290	177
490	20230605	105800	45222760	2290	2290	2290	2290	0
491	20230605	105700	45222760	2290	2290	2290	2290	1
492	20230605	105600	45220470	2290	2290	2290	2290	0
493	20230605	105500	45220470	2290	2290	2290	2290	234
494	20230605	105400	44684610	2290	2290	2290	2290	131
495	20230605	105300	44384620	2295	2295	2295	2295	0
496	20230605	105200	44384620	2295	2295	2295	2295	0
497	20230605	105100	44384620	2295	2295	2295	2295	0
498	20230605	105000	44384620	2295	2295	2295	2295	0
499	20230605	104900	44384620	2295	2295	2295	2295	0
500	20230605	104800	44384620	2295	2295	2295	2295	1
501	20230605	104700	44382325	2290	2290	2290	2290	0
502	20230605	104600	44382325	2290	2295	2295	2290	49
503	20230605	104500	44269960	2295	2295	2295	2295	17
504	20230605	104400	44230945	2290	2290	2290	2290	130
505	20230605	104300	43933245	2290	2290	2290	2290	0
506	20230605	104200	43933245	2290	2290	2290	2290	596
507	20230605	104100	42568405	2290	2285	2290	2285	1837
508	20230605	104000	38364335	2290	2290	2290	2290	0
509	20230605	103900	38364335	2290	2290	2290	2290	14
510	20230605	103800	38332275	2290	2290	2290	2290	4
511	20230605	103700	38323115	2285	2285	2285	2285	0
512	20230605	103600	38323115	2285	2285	2285	2285	0
513	20230605	103500	38323115	2285	2285	2285	2285	0
514	20230605	103400	38323115	2285	2285	2285	2285	357
515	20230605	103300	37507370	2285	2285	2285	2285	0
516	20230605	103200	37507370	2285	2285	2285	2285	0
517	20230605	103100	37507370	2285	2285	2285	2285	0
518	20230605	103000	37507370	2285	2285	2285	2285	0
519	20230605	102900	37507370	2285	2285	2285	2285	0
520	20230605	102800	37507370	2285	2285	2285	2285	27
521	20230605	102700	37445675	2285	2285	2285	2285	0
522	20230605	102600	37445675	2285	2285	2285	2285	0
523	20230605	102500	37445675	2285	2285	2285	2285	0
524	20230605	102400	37445675	2285	2285	2285	2285	0
525	20230605	102300	37445675	2285	2285	2285	2285	0
526	20230605	102200	37445675	2285	2285	2285	2285	0
527	20230605	102100	37445675	2285	2285	2285	2285	0
528	20230605	102000	37445675	2285	2285	2285	2285	0
529	20230605	101900	37445675	2285	2285	2285	2285	3
530	20230605	101800	37438820	2265	2265	2265	2265	0
531	20230605	101700	37438820	2265	2265	2265	2265	0
532	20230605	101600	37438820	2265	2285	2285	2265	2863
533	20230605	101500	30930135	2290	2290	2290	2290	0
534	20230605	101400	30930135	2290	2290	2290	2290	1
535	20230605	101300	30927845	2290	2290	2290	2290	0
536	20230605	101200	30927845	2290	2285	2290	2285	201
537	20230605	101100	30468555	2285	2285	2285	2285	23
538	20230605	101000	30416000	2285	2285	2285	2285	0
539	20230605	100900	30416000	2285	2285	2285	2285	215
540	20230605	100800	29924725	2285	2285	2285	2285	138
541	20230605	100700	29609395	2285	2285	2285	2285	96
542	20230605	100600	29390035	2290	2290	2290	2290	0
543	20230605	100500	29390035	2290	2290	2290	2290	0
544	20230605	100400	29390035	2290	2290	2290	2290	13
545	20230605	100300	29360265	2280	2280	2280	2280	0
546	20230605	100200	29360265	2280	2280	2280	2280	0
547	20230605	100100	29360265	2280	2280	2280	2280	0
548	20230605	100000	29360265	2280	2285	2285	2280	837
549	20230605	095900	27451595	2285	2285	2285	2285	0
550	20230605	095800	27451595	2285	2285	2285	2285	0
551	20230605	095700	27451595	2285	2285	2285	2285	0
552	20230605	095600	27451595	2285	2285	2285	2285	16
553	20230605	095500	27415035	2285	2285	2285	2285	384
554	20230605	095400	26537595	2285	2285	2285	2285	0
555	20230605	095300	26537595	2285	2285	2285	2285	16
556	20230605	095200	26501035	2285	2285	2285	2285	0
557	20230605	095100	26501035	2285	2285	2285	2285	84
558	20230605	095000	26309095	2285	2285	2285	2285	300
559	20230605	094900	25623595	2290	2290	2290	2290	0
560	20230605	094800	25623595	2290	2290	2290	2290	0
561	20230605	094700	25623595	2290	2290	2290	2290	0
562	20230605	094600	25623595	2290	2285	2290	2285	502
563	20230605	094500	24476515	2290	2290	2290	2290	10
564	20230605	094400	24453615	2285	2285	2285	2285	4
565	20230605	094300	24444475	2290	2290	2290	2290	0
566	20230605	094200	24444475	2290	2290	2290	2290	0
567	20230605	094100	24444475	2290	2290	2290	2290	0
568	20230605	094000	24444475	2290	2290	2290	2290	0
569	20230605	093900	24444475	2290	2290	2290	2290	0
570	20230605	093800	24444475	2290	2285	2290	2280	267
571	20230605	093700	23833580	2285	2285	2285	2285	1
572	20230605	093600	23831295	2290	2290	2290	2290	0
573	20230605	093500	23831295	2290	2285	2290	2280	91
574	20230605	093400	23623750	2290	2290	2290	2290	30
575	20230605	093300	23555050	2290	2290	2290	2290	0
576	20230605	093200	23555050	2290	2290	2290	2290	0
577	20230605	093100	23555050	2290	2290	2290	2280	6
578	20230605	093000	23541320	2280	2285	2285	2280	287
579	20230605	092900	22886950	2290	2290	2290	2290	0
580	20230605	092800	22886950	2290	2290	2290	2290	0
581	20230605	092700	22886950	2290	2290	2290	2290	500
582	20230605	092600	21741950	2290	2290	2290	2290	0
583	20230605	092500	21741950	2290	2290	2290	2290	311
584	20230605	092400	21029760	2290	2290	2290	2290	0
585	20230605	092300	21029760	2290	2290	2290	2290	0
586	20230605	092200	21029760	2290	2280	2290	2280	5
587	20230605	092100	21018350	2280	2280	2280	2280	10
588	20230605	092000	20995550	2280	2280	2280	2280	32
589	20230605	091900	20922590	2280	2280	2280	2280	31
590	20230605	091800	20851910	2280	2280	2280	2280	123
591	20230605	091700	20571470	2280	2280	2280	2280	0
592	20230605	091600	20571470	2280	2280	2280	2280	1178
593	20230605	091500	17885630	2280	2280	2280	2280	34
594	20230605	091400	17808110	2280	2280	2280	2280	4407
595	20230605	091300	7760150	2280	2280	2280	2280	0
596	20230605	091200	7760150	2280	2280	2280	2280	220
597	20230605	091100	7258550	2280	2280	2280	2280	4
598	20230605	091000	7249430	2280	2280	2280	2280	0
599	20230605	090900	7249430	2280	2280	2280	2280	0
600	20230605	090800	7249430	2280	2280	2280	2280	0
601	20230605	090700	7249430	2280	2280	2280	2280	45
602	20230605	090600	7146830	2280	2280	2280	2280	0
603	20230605	090500	7146830	2280	2280	2280	2280	26
604	20230605	090400	7087550	2280	2280	2280	2280	1320
605	20230605	090300	4077950	2280	2280	2280	2280	0
606	20230605	090200	4077950	2280	2280	2280	2280	452
607	20230605	090100	3047390	2280	2280	2280	2280	160
608	20230605	090000	2682590	2285	2285	2285	2285	1174