KissMeData/002810/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190800	147647320	13290	13290	13290	13290	90
3	20230607	190700	147647320	13290	13290	13290	13290	0
4	20230607	190600	147647320	13290	13290	13290	13290	0
5	20230607	190500	147647320	13290	13290	13290	13290	0
6	20230607	190400	147647320	13290	13290	13290	13290	0
7	20230607	190300	147647320	13290	13290	13290	13290	0
8	20230607	190200	147647320	13290	13290	13290	13290	0
9	20230607	190100	147647320	13290	13290	13290	13290	0
10	20230607	190000	147647320	13290	13290	13290	13290	0
11	20230607	185900	147647320	13290	13290	13290	13290	0
12	20230607	185800	147647320	13290	13290	13290	13290	0
13	20230607	185700	147647320	13290	13290	13290	13290	0
14	20230607	185600	147647320	13290	13290	13290	13290	0
15	20230607	185500	147647320	13290	13290	13290	13290	0
16	20230607	185400	147647320	13290	13290	13290	13290	0
17	20230607	185300	147647320	13290	13290	13290	13290	0
18	20230607	185200	147647320	13290	13290	13290	13290	0
19	20230607	185100	147647320	13290	13290	13290	13290	0
20	20230607	185000	147647320	13290	13290	13290	13290	0
21	20230607	184900	147647320	13290	13290	13290	13290	0
22	20230607	184800	147647320	13290	13290	13290	13290	0
23	20230607	184700	147647320	13290	13290	13290	13290	0
24	20230607	184600	147647320	13290	13290	13290	13290	0
25	20230607	184500	147647320	13290	13290	13290	13290	0
26	20230607	184400	147647320	13290	13290	13290	13290	0
27	20230607	184300	147647320	13290	13290	13290	13290	0
28	20230607	184200	147647320	13290	13290	13290	13290	0
29	20230607	184100	147647320	13290	13290	13290	13290	0
30	20230607	184000	147647320	13290	13290	13290	13290	0
31	20230607	183900	147647320	13290	13290	13290	13290	0
32	20230607	183800	147647320	13290	13290	13290	13290	90
33	20230607	183700	147647320	13290	13290	13290	13290	0
34	20230607	183600	147647320	13290	13290	13290	13290	0
35	20230607	183500	147647320	13290	13290	13290	13290	0
36	20230607	183400	147647320	13290	13290	13290	13290	0
37	20230607	183300	147647320	13290	13290	13290	13290	0
38	20230607	183200	147647320	13290	13290	13290	13290	0
39	20230607	183100	147647320	13290	13290	13290	13290	0
40	20230607	183000	147647320	13290	13290	13290	13290	0
41	20230607	182900	147647320	13290	13290	13290	13290	0
42	20230607	182800	147647320	13290	13290	13290	13290	0
43	20230607	182700	147647320	13290	13290	13290	13290	0
44	20230607	182600	147647320	13290	13290	13290	13290	0
45	20230607	182500	147647320	13290	13290	13290	13290	0
46	20230607	182400	147647320	13290	13290	13290	13290	0
47	20230607	182300	147647320	13290	13290	13290	13290	0
48	20230607	182200	147647320	13290	13290	13290	13290	0
49	20230607	182100	147647320	13290	13290	13290	13290	0
50	20230607	182000	147647320	13290	13290	13290	13290	0
51	20230607	181900	147647320	13290	13290	13290	13290	0
52	20230607	181800	147647320	13290	13290	13290	13290	0
53	20230607	181700	147647320	13290	13290	13290	13290	0
54	20230607	181600	147647320	13290	13290	13290	13290	0
55	20230607	181500	147647320	13290	13290	13290	13290	0
56	20230607	181400	147647320	13290	13290	13290	13290	0
57	20230607	181300	147647320	13290	13290	13290	13290	0
58	20230607	181200	147647320	13290	13290	13290	13290	0
59	20230607	181100	147647320	13290	13290	13290	13290	0
60	20230607	181000	147647320	13290	13290	13290	13290	0
61	20230607	180900	147647320	13290	13290	13290	13290	0
62	20230607	180800	147647320	13290	13290	13290	13290	90
63	20230607	180700	147647320	13290	13290	13290	13290	0
64	20230607	180600	147647320	13290	13290	13290	13290	0
65	20230607	180500	147647320	13290	13290	13290	13290	0
66	20230607	180400	147647320	13290	13290	13290	13290	0
67	20230607	180300	147647320	13290	13290	13290	13290	0
68	20230607	180200	147647320	13290	13290	13290	13290	0
69	20230607	180100	147647320	13290	13290	13290	13290	0
70	20230607	180000	147647320	13290	13290	13290	13290	0
71	20230607	175900	147647320	13290	13290	13290	13290	0
72	20230607	175800	147647320	13290	13290	13290	13290	0
73	20230607	175700	147647320	13290	13290	13290	13290	0
74	20230607	175600	147647320	13290	13290	13290	13290	0
75	20230607	175500	147647320	13290	13290	13290	13290	0
76	20230607	175400	147647320	13290	13290	13290	13290	0
77	20230607	175300	147647320	13290	13290	13290	13290	0
78	20230607	175200	147647320	13290	13290	13290	13290	0
79	20230607	175100	147647320	13290	13290	13290	13290	0
80	20230607	175000	147647320	13290	13290	13290	13290	0
81	20230607	174900	147647320	13290	13290	13290	13290	0
82	20230607	174800	147647320	13290	13290	13290	13290	0
83	20230607	174700	147647320	13290	13290	13290	13290	0
84	20230607	174600	147647320	13290	13290	13290	13290	0
85	20230607	174500	147647320	13290	13290	13290	13290	0
86	20230607	174400	147647320	13290	13290	13290	13290	0
87	20230607	174300	147647320	13290	13290	13290	13290	0
88	20230607	174200	147647320	13290	13290	13290	13290	0
89	20230607	174100	147647320	13290	13290	13290	13290	0
90	20230607	174000	147647320	13290	13290	13290	13290	0
91	20230607	173900	147647320	13290	13290	13290	13290	0
92	20230607	173800	147647320	13290	13290	13290	13290	90
93	20230607	173700	147647320	13290	13290	13290	13290	0
94	20230607	173600	147647320	13290	13290	13290	13290	0
95	20230607	173500	147647320	13290	13290	13290	13290	0
96	20230607	173400	147647320	13290	13290	13290	13290	0
97	20230607	173300	147647320	13290	13290	13290	13290	0
98	20230607	173200	147647320	13290	13290	13290	13290	0
99	20230607	173100	147647320	13290	13290	13290	13290	0
100	20230607	173000	147647320	13290	13290	13290	13290	0
101	20230607	172900	147647320	13290	13290	13290	13290	0
102	20230607	172800	147647320	13290	13290	13290	13290	0
103	20230607	172700	147647320	13290	13290	13290	13290	0
104	20230607	172600	147647320	13290	13290	13290	13290	0
105	20230607	172500	147647320	13290	13290	13290	13290	0
106	20230607	172400	147647320	13290	13290	13290	13290	0
107	20230607	172300	147647320	13290	13290	13290	13290	0
108	20230607	172200	147647320	13290	13290	13290	13290	0
109	20230607	172100	147647320	13290	13290	13290	13290	0
110	20230607	172000	147647320	13290	13290	13290	13290	0
111	20230607	171900	147647320	13290	13290	13290	13290	0
112	20230607	171800	147647320	13290	13290	13290	13290	0
113	20230607	171700	147647320	13290	13290	13290	13290	0
114	20230607	171600	147647320	13290	13290	13290	13290	0
115	20230607	171500	147647320	13290	13290	13290	13290	0
116	20230607	171400	147647320	13290	13290	13290	13290	0
117	20230607	171300	147647320	13290	13290	13290	13290	0
118	20230607	171200	147647320	13290	13290	13290	13290	0
119	20230607	171100	147647320	13290	13290	13290	13290	0
120	20230607	171000	147647320	13290	13290	13290	13290	0
121	20230607	170900	147647320	13290	13290	13290	13290	0
122	20230607	170800	147647320	13290	13290	13290	13290	90
123	20230607	170700	147647320	13290	13290	13290	13290	0
124	20230607	170600	147647320	13290	13290	13290	13290	0
125	20230607	170500	147647320	13290	13290	13290	13290	0
126	20230607	170400	147647320	13290	13290	13290	13290	0
127	20230607	170300	147647320	13290	13290	13290	13290	0
128	20230607	170200	147647320	13290	13290	13290	13290	0
129	20230607	170100	147647320	13290	13290	13290	13290	0
130	20230607	170000	147647320	13290	13290	13290	13290	0
131	20230607	165900	147647320	13290	13290	13290	13290	0
132	20230607	165800	147647320	13290	13290	13290	13290	0
133	20230607	165700	147647320	13290	13290	13290	13290	0
134	20230607	165600	147647320	13290	13290	13290	13290	0
135	20230607	165500	147647320	13290	13290	13290	13290	0
136	20230607	165400	147647320	13290	13290	13290	13290	0
137	20230607	165300	147647320	13290	13290	13290	13290	0
138	20230607	165200	147647320	13290	13290	13290	13290	0
139	20230607	165100	147647320	13290	13290	13290	13290	0
140	20230607	165000	147647320	13290	13290	13290	13290	0
141	20230607	164900	147647320	13290	13290	13290	13290	0
142	20230607	164800	147647320	13290	13290	13290	13290	0
143	20230607	164700	147647320	13290	13290	13290	13290	0
144	20230607	164600	147647320	13290	13290	13290	13290	0
145	20230607	164500	147647320	13290	13290	13290	13290	0
146	20230607	164400	147647320	13290	13290	13290	13290	0
147	20230607	164300	147647320	13290	13290	13290	13290	0
148	20230607	164200	147647320	13290	13290	13290	13290	0
149	20230607	164100	147647320	13290	13290	13290	13290	0
150	20230607	164000	147647320	13290	13290	13290	13290	0
151	20230607	163900	147647320	13290	13290	13290	13290	0
152	20230607	163800	147647320	13290	13290	13290	13290	90
153	20230607	163700	147647320	13290	13290	13290	13290	0
154	20230607	163600	147647320	13290	13290	13290	13290	0
155	20230607	163500	147647320	13290	13290	13290	13290	0
156	20230607	163400	147647320	13290	13290	13290	13290	0
157	20230607	163300	147647320	13290	13290	13290	13290	0
158	20230607	163200	147647320	13290	13290	13290	13290	0
159	20230607	163100	147647320	13290	13290	13290	13290	0
160	20230607	163000	147647320	13290	13290	13290	13290	0
161	20230607	162900	147647320	13290	13290	13290	13290	0
162	20230607	162800	147647320	13290	13290	13290	13290	0
163	20230607	162700	147647320	13290	13290	13290	13290	0
164	20230607	162600	147647320	13290	13290	13290	13290	0
165	20230607	162500	147647320	13290	13290	13290	13290	0
166	20230607	162400	147647320	13290	13290	13290	13290	0
167	20230607	162300	147647320	13290	13290	13290	13290	0
168	20230607	162200	147647320	13290	13290	13290	13290	0
169	20230607	162100	147647320	13290	13290	13290	13290	0
170	20230607	162000	147647320	13290	13290	13290	13290	0
171	20230607	161900	147647320	13290	13290	13290	13290	0
172	20230607	161800	147647320	13290	13290	13290	13290	0
173	20230607	161700	147647320	13290	13290	13290	13290	0
174	20230607	161600	147647320	13290	13290	13290	13290	0
175	20230607	161500	147647320	13290	13290	13290	13290	0
176	20230607	161400	147647320	13290	13290	13290	13290	0
177	20230607	161300	147647320	13290	13290	13290	13290	0
178	20230607	161200	147647320	13290	13290	13290	13290	0
179	20230607	161100	147647320	13290	13290	13290	13290	0
180	20230607	161000	147647320	13290	13290	13290	13290	0
181	20230607	160900	147647320	13290	13290	13290	13290	0
182	20230607	160800	147647320	13290	13290	13290	13290	90
183	20230607	160700	147647320	13290	13290	13290	13290	0
184	20230607	160600	147647320	13290	13290	13290	13290	0
185	20230607	160500	147647320	13290	13290	13290	13290	0
186	20230607	160400	147647320	13290	13290	13290	13290	0
187	20230607	160300	147647320	13290	13290	13290	13290	0
188	20230607	160200	147647320	13290	13290	13290	13290	0
189	20230607	160100	147647320	13290	13290	13290	13290	0
190	20230607	160000	147647320	13290	13290	13290	13290	0
191	20230607	155900	147647320	13290	13290	13290	13290	0
192	20230607	155800	147647320	13290	13290	13290	13290	0
193	20230607	155700	147647320	13290	13290	13290	13290	0
194	20230607	155600	147647320	13290	13290	13290	13290	0
195	20230607	155500	147647320	13290	13290	13290	13290	0
196	20230607	155400	147647320	13290	13290	13290	13290	0
197	20230607	155300	147647320	13290	13290	13290	13290	0
198	20230607	155200	147647320	13290	13290	13290	13290	0
199	20230607	155100	147647320	13290	13290	13290	13290	0
200	20230607	155000	147647320	13290	13290	13290	13290	0
201	20230607	154900	147647320	13290	13290	13290	13290	0
202	20230607	154800	147647320	13290	13290	13290	13290	0
203	20230607	154700	147647320	13290	13290	13290	13290	0
204	20230607	154600	147647320	13290	13290	13290	13290	0
205	20230607	154500	147647320	13290	13290	13290	13290	0
206	20230607	154400	147647320	13290	13290	13290	13290	0
207	20230607	154300	147647320	13290	13290	13290	13290	0
208	20230607	154200	147647320	13290	13290	13290	13290	0
209	20230607	154100	147647320	13290	13290	13290	13290	0
210	20230607	154000	147647320	13290	13290	13290	13290	0
211	20230607	153900	147647320	13290	13290	13290	13290	0
212	20230607	153800	147647320	13290	13290	13290	13290	90
213	20230607	153700	147647320	13290	13290	13290	13290	0
214	20230607	153600	147647320	13290	13290	13290	13290	0
215	20230607	153500	147647320	13290	13290	13290	13290	0
216	20230607	153400	147647320	13290	13290	13290	13290	0
217	20230607	153300	147647320	13290	13290	13290	13290	0
218	20230607	153200	147647320	13290	13290	13290	13290	0
219	20230607	153100	147647320	13290	13290	13290	13290	0
220	20230607	153000	147647320	13290	13290	13290	13290	90
221	20230607	152900	146451220	13280	13280	13280	13280	0
222	20230607	152800	146451220	13280	13280	13280	13280	0
223	20230607	152700	146451220	13280	13280	13280	13280	0
224	20230607	152600	146451220	13280	13280	13280	13280	0
225	20230607	152500	146451220	13280	13280	13280	13280	0
226	20230607	152400	146451220	13280	13280	13280	13280	0
227	20230607	152300	146451220	13280	13280	13280	13280	0
228	20230607	152200	146451220	13280	13280	13280	13280	0
229	20230607	152100	146451220	13280	13280	13280	13280	0
230	20230607	152000	146451220	13280	13280	13280	13280	0
231	20230607	151900	146451220	13280	13280	13280	13270	25
232	20230607	151800	146119270	13280	13270	13280	13270	16
233	20230607	151700	145906820	13270	13270	13270	13270	16
234	20230607	151600	145694500	13270	13290	13290	13270	44
235	20230607	151500	145110240	13270	13270	13270	13270	0
236	20230607	151400	145110240	13270	13270	13270	13270	0
237	20230607	151300	145110240	13270	13270	13270	13270	0
238	20230607	151200	145110240	13270	13270	13270	13270	0
239	20230607	151100	145110240	13270	13270	13270	13270	0
240	20230607	151000	145110240	13270	13270	13270	13270	34
241	20230607	150900	144659060	13270	13270	13270	13270	100
242	20230607	150800	143332060	13260	13260	13260	13260	0
243	20230607	150700	143332060	13260	13260	13260	13260	0
244	20230607	150600	143332060	13260	13260	13260	13260	0
245	20230607	150500	143332060	13260	13260	13260	13260	0
246	20230607	150400	143332060	13260	13260	13260	13260	300
247	20230607	150300	139354060	13260	13260	13260	13260	0
248	20230607	150200	139354060	13260	13260	13260	13260	0
249	20230607	150100	139354060	13260	13260	13260	13260	0
250	20230607	150000	139354060	13260	13260	13260	13260	9
251	20230607	145900	139234720	13270	13270	13270	13270	248
252	20230607	145800	135943760	13270	13270	13270	13270	32
253	20230607	145700	135519120	13270	13290	13300	13270	766
254	20230607	145600	125350390	13280	13280	13280	13280	0
255	20230607	145500	125350390	13280	13280	13280	13280	0
256	20230607	145400	125350390	13280	13280	13280	13280	2
257	20230607	145300	125323830	13280	13280	13280	13280	2
258	20230607	145200	125297270	13280	13280	13280	13280	0
259	20230607	145100	125297270	13280	13290	13300	13280	75
260	20230607	145000	124299910	13280	13280	13280	13280	2
261	20230607	144900	124273350	13280	13280	13280	13280	0
262	20230607	144800	124273350	13280	13280	13280	13280	0
263	20230607	144700	124273350	13280	13280	13280	13280	0
264	20230607	144600	124273350	13280	13280	13280	13280	4
265	20230607	144500	124220230	13300	13300	13300	13300	0
266	20230607	144400	124220230	13300	13290	13300	13290	46
267	20230607	144300	123608450	13290	13290	13290	13290	0
268	20230607	144200	123608450	13290	13290	13290	13290	0
269	20230607	144100	123608450	13290	13290	13290	13290	0
270	20230607	144000	123608450	13290	13290	13290	13290	0
271	20230607	143900	123608450	13290	13290	13290	13290	0
272	20230607	143800	123608450	13290	13290	13290	13290	0
273	20230607	143700	123608450	13290	13290	13290	13290	0
274	20230607	143600	123608450	13290	13290	13290	13290	0
275	20230607	143500	123608450	13290	13290	13290	13290	0
276	20230607	143400	123608450	13290	13290	13290	13290	0
277	20230607	143300	123608450	13290	13290	13290	13290	0
278	20230607	143200	123608450	13290	13290	13290	13290	8
279	20230607	143100	123502130	13290	13280	13290	13280	5
280	20230607	143000	123435700	13280	13280	13280	13280	351
281	20230607	142900	118774420	13290	13290	13290	13290	0
282	20230607	142800	118774420	13290	13290	13290	13290	1
283	20230607	142700	118761130	13280	13280	13280	13280	46
284	20230607	142600	118150250	13290	13280	13290	13280	3
285	20230607	142500	118110400	13290	13290	13290	13290	27
286	20230607	142400	117751570	13290	13290	13290	13290	2
287	20230607	142300	117724990	13300	13300	13300	13300	0
288	20230607	142200	117724990	13300	13300	13300	13300	0
289	20230607	142100	117724990	13300	13290	13300	13290	8
290	20230607	142000	117618610	13290	13290	13290	13290	2
291	20230607	141900	117592030	13290	13290	13290	13290	2
292	20230607	141800	117565450	13290	13290	13290	13290	34
293	20230607	141700	117113590	13290	13290	13290	13290	2
294	20230607	141600	117087010	13290	13290	13290	13290	0
295	20230607	141500	117087010	13290	13290	13290	13290	2
296	20230607	141400	117060430	13290	13290	13290	13290	2
297	20230607	141300	117033850	13290	13290	13290	13290	2
298	20230607	141200	117007270	13300	13290	13300	13290	42
299	20230607	141100	116448690	13290	13290	13290	13290	0
300	20230607	141000	116448690	13290	13290	13290	13290	0
301	20230607	140900	116448690	13290	13290	13290	13290	2
302	20230607	140800	116422110	13290	13290	13290	13290	0
303	20230607	140700	116422110	13290	13290	13290	13290	0
304	20230607	140600	116422110	13290	13290	13290	13290	2
305	20230607	140500	116395530	13290	13290	13290	13290	2
306	20230607	140400	116368950	13290	13300	13300	13290	70
307	20230607	140300	115437970	13290	13290	13290	13290	0
308	20230607	140200	115437970	13290	13290	13290	13290	0
309	20230607	140100	115437970	13290	13290	13290	13290	2
310	20230607	140000	115411390	13300	13300	13300	13300	0
311	20230607	135900	115411390	13300	13300	13300	13300	0
312	20230607	135800	115411390	13300	13300	13300	13300	0
313	20230607	135700	115411390	13300	13300	13300	13300	0
314	20230607	135600	115411390	13300	13300	13300	13300	0
315	20230607	135500	115411390	13300	13300	13300	13300	0
316	20230607	135400	115411390	13300	13300	13300	13300	0
317	20230607	135300	115411390	13300	13300	13300	13300	133
318	20230607	135200	113642490	13290	13290	13290	13290	0
319	20230607	135100	113642490	13290	13290	13290	13290	49
320	20230607	135000	112991280	13290	13290	13290	13290	100
321	20230607	134900	111662280	13300	13300	13300	13300	0
322	20230607	134800	111662280	13300	13300	13300	13300	0
323	20230607	134700	111662280	13300	13300	13300	13300	0
324	20230607	134600	111662280	13300	13300	13300	13300	0
325	20230607	134500	111662280	13300	13300	13300	13300	137
326	20230607	134400	109840180	13280	13280	13280	13280	0
327	20230607	134300	109840180	13280	13280	13280	13280	0
328	20230607	134200	109840180	13280	13280	13280	13280	0
329	20230607	134100	109840180	13280	13280	13280	13280	1
330	20230607	134000	109826900	13290	13290	13290	13290	0
331	20230607	133900	109826900	13290	13290	13290	13290	80
332	20230607	133800	108763700	13300	13290	13300	13290	30
333	20230607	133700	108364720	13290	13290	13290	13290	5
334	20230607	133600	108298270	13290	13290	13290	13290	2
335	20230607	133500	108271690	13290	13290	13290	13290	0
336	20230607	133400	108271690	13290	13290	13290	13290	78
337	20230607	133300	107235070	13300	13300	13300	13300	20
338	20230607	133200	106969070	13290	13290	13290	13290	0
339	20230607	133100	106969070	13290	13290	13290	13290	2
340	20230607	133000	106942490	13300	13300	13300	13300	0
341	20230607	132900	106942490	13300	13300	13300	13300	1
342	20230607	132800	106929190	13300	13290	13300	13290	9
343	20230607	132700	106809510	13290	13290	13290	13290	2
344	20230607	132600	106782930	13290	13290	13290	13290	9
345	20230607	132500	106663320	13290	13290	13290	13290	32
346	20230607	132400	106238040	13290	13290	13290	13290	2
347	20230607	132300	106211460	13290	13290	13290	13290	0
348	20230607	132200	106211460	13290	13290	13290	13290	2
349	20230607	132100	106184880	13280	13280	13280	13280	0
350	20230607	132000	106184880	13280	13280	13280	13280	2
351	20230607	131900	106158320	13290	13290	13290	13290	0
352	20230607	131800	106158320	13290	13290	13290	13290	0
353	20230607	131700	106158320	13290	13290	13290	13290	0
354	20230607	131600	106158320	13290	13290	13290	13290	0
355	20230607	131500	106158320	13290	13290	13290	13290	0
356	20230607	131400	106158320	13290	13290	13290	13290	0
357	20230607	131300	106158320	13290	13290	13290	13290	0
358	20230607	131200	106158320	13290	13290	13290	13290	0
359	20230607	131100	106158320	13290	13290	13290	13290	4
360	20230607	131000	106105160	13290	13290	13290	13290	0
361	20230607	130900	106105160	13290	13290	13290	13290	0
362	20230607	130800	106105160	13290	13290	13290	13290	0
363	20230607	130700	106105160	13290	13290	13290	13290	0
364	20230607	130600	106105160	13290	13290	13290	13290	0
365	20230607	130500	106105160	13290	13290	13290	13290	0
366	20230607	130400	106105160	13290	13290	13290	13290	1
367	20230607	130300	106091870	13290	13290	13290	13290	0
368	20230607	130200	106091870	13290	13290	13290	13290	2
369	20230607	130100	106065290	13290	13290	13290	13290	1
370	20230607	130000	106052000	13300	13300	13300	13300	1
371	20230607	125900	106038700	13290	13290	13290	13290	1
372	20230607	125800	106025410	13280	13280	13280	13280	0
373	20230607	125700	106025410	13280	13280	13280	13280	0
374	20230607	125600	106025410	13280	13280	13280	13280	0
375	20230607	125500	106025410	13280	13280	13280	13280	0
376	20230607	125400	106025410	13280	13280	13280	13280	0
377	20230607	125300	106025410	13280	13280	13280	13280	0
378	20230607	125200	106025410	13280	13280	13280	13280	0
379	20230607	125100	106025410	13280	13280	13280	13280	0
380	20230607	125000	106025410	13280	13280	13280	13280	0
381	20230607	124900	106025410	13280	13280	13280	13280	0
382	20230607	124800	106025410	13280	13280	13280	13280	0
383	20230607	124700	106025410	13280	13280	13280	13280	0
384	20230607	124600	106025410	13280	13280	13280	13280	0
385	20230607	124500	106025410	13280	13280	13280	13280	0
386	20230607	124400	106025410	13280	13290	13290	13280	616
387	20230607	124300	97844570	13300	13300	13300	13300	0
388	20230607	124200	97844570	13300	13300	13300	13300	0
389	20230607	124100	97844570	13300	13300	13300	13300	0
390	20230607	124000	97844570	13300	13300	13300	13300	8
391	20230607	123900	97738170	13300	13300	13300	13300	0
392	20230607	123800	97738170	13300	13300	13300	13300	0
393	20230607	123700	97738170	13300	13300	13300	13300	0
394	20230607	123600	97738170	13300	13300	13300	13300	0
395	20230607	123500	97738170	13300	13300	13300	13300	0
396	20230607	123400	97738170	13300	13300	13300	13300	0
397	20230607	123300	97738170	13300	13300	13300	13300	0
398	20230607	123200	97738170	13300	13300	13300	13300	0
399	20230607	123100	97738170	13300	13300	13300	13300	0
400	20230607	123000	97738170	13300	13300	13300	13300	0
401	20230607	122900	97738170	13300	13300	13300	13300	0
402	20230607	122800	97738170	13300	13300	13300	13300	0
403	20230607	122700	97738170	13300	13300	13300	13300	0
404	20230607	122600	97738170	13300	13300	13300	13300	0
405	20230607	122500	97738170	13300	13300	13300	13300	0
406	20230607	122400	97738170	13300	13300	13300	13300	0
407	20230607	122300	97738170	13300	13300	13300	13300	0
408	20230607	122200	97738170	13300	13300	13300	13300	106
409	20230607	122100	96328370	13300	13300	13300	13300	0
410	20230607	122000	96328370	13300	13300	13300	13300	0
411	20230607	121900	96328370	13300	13300	13300	13300	0
412	20230607	121800	96328370	13300	13300	13300	13300	0
413	20230607	121700	96328370	13300	13300	13300	13300	0
414	20230607	121600	96328370	13300	13300	13300	13300	4
415	20230607	121500	96275170	13300	13300	13300	13300	0
416	20230607	121400	96275170	13300	13300	13300	13300	0
417	20230607	121300	96275170	13300	13300	13300	13300	0
418	20230607	121200	96275170	13300	13300	13300	13300	0
419	20230607	121100	96275170	13300	13300	13300	13300	0
420	20230607	121000	96275170	13300	13300	13300	13300	0
421	20230607	120900	96275170	13300	13300	13300	13300	0
422	20230607	120800	96275170	13300	13300	13300	13300	0
423	20230607	120700	96275170	13300	13300	13300	13300	0
424	20230607	120600	96275170	13300	13300	13300	13300	0
425	20230607	120500	96275170	13300	13300	13300	13300	0
426	20230607	120400	96275170	13300	13300	13300	13300	0
427	20230607	120300	96275170	13300	13300	13300	13300	0
428	20230607	120200	96275170	13300	13300	13300	13300	0
429	20230607	120100	96275170	13300	13300	13300	13300	0
430	20230607	120000	96275170	13300	13300	13300	13300	1
431	20230607	115900	96261870	13300	13300	13300	13300	0
432	20230607	115800	96261870	13300	13300	13300	13300	0
433	20230607	115700	96261870	13300	13300	13300	13300	0
434	20230607	115600	96261870	13300	13300	13300	13300	0
435	20230607	115500	96261870	13300	13300	13300	13300	0
436	20230607	115400	96261870	13300	13300	13300	13300	0
437	20230607	115300	96261870	13300	13300	13300	13300	0
438	20230607	115200	96261870	13300	13300	13300	13300	0
439	20230607	115100	96261870	13300	13290	13300	13290	149
440	20230607	115000	94280250	13280	13280	13280	13280	0
441	20230607	114900	94280250	13280	13280	13280	13280	0
442	20230607	114800	94280250	13280	13280	13280	13280	0
443	20230607	114700	94280250	13280	13280	13280	13280	0
444	20230607	114600	94280250	13280	13280	13280	13280	0
445	20230607	114500	94280250	13280	13280	13280	13280	0
446	20230607	114400	94280250	13280	13280	13280	13280	0
447	20230607	114300	94280250	13280	13280	13280	13280	7
448	20230607	114200	94187290	13270	13270	13270	13270	0
449	20230607	114100	94187290	13270	13270	13270	13270	0
450	20230607	114000	94187290	13270	13270	13270	13270	0
451	20230607	113900	94187290	13270	13270	13270	13270	0
452	20230607	113800	94187290	13270	13270	13270	13270	0
453	20230607	113700	94187290	13270	13270	13270	13270	0
454	20230607	113600	94187290	13270	13270	13270	13270	0
455	20230607	113500	94187290	13270	13270	13270	13270	0
456	20230607	113400	94187290	13270	13270	13270	13270	0
457	20230607	113300	94187290	13270	13270	13270	13270	0
458	20230607	113200	94187290	13270	13270	13270	13270	0
459	20230607	113100	94187290	13270	13270	13270	13270	0
460	20230607	113000	94187290	13270	13270	13270	13270	0
461	20230607	112900	94187290	13270	13270	13270	13270	0
462	20230607	112800	94187290	13270	13270	13270	13270	0
463	20230607	112700	94187290	13270	13270	13270	13270	0
464	20230607	112600	94187290	13270	13270	13270	13270	0
465	20230607	112500	94187290	13270	13270	13270	13270	0
466	20230607	112400	94187290	13270	13270	13270	13270	0
467	20230607	112300	94187290	13270	13270	13270	13270	0
468	20230607	112200	94187290	13270	13270	13270	13270	0
469	20230607	112100	94187290	13270	13270	13270	13270	0
470	20230607	112000	94187290	13270	13270	13270	13270	0
471	20230607	111900	94187290	13270	13270	13270	13270	0
472	20230607	111800	94187290	13270	13270	13270	13270	0
473	20230607	111700	94187290	13270	13270	13270	13270	0
474	20230607	111600	94187290	13270	13270	13270	13270	0
475	20230607	111500	94187290	13270	13270	13270	13270	0
476	20230607	111400	94187290	13270	13270	13270	13270	0
477	20230607	111300	94187290	13270	13270	13270	13270	0
478	20230607	111200	94187290	13270	13270	13270	13270	0
479	20230607	111100	94187290	13270	13270	13270	13270	0
480	20230607	111000	94187290	13270	13270	13270	13270	0
481	20230607	110900	94187290	13270	13270	13270	13270	0
482	20230607	110800	94187290	13270	13270	13270	13270	0
483	20230607	110700	94187290	13270	13270	13270	13270	0
484	20230607	110600	94187290	13270	13270	13270	13270	0
485	20230607	110500	94187290	13270	13270	13270	13270	0
486	20230607	110400	94187290	13270	13270	13270	13270	0
487	20230607	110300	94187290	13270	13270	13270	13270	0
488	20230607	110200	94187290	13270	13270	13270	13270	0
489	20230607	110100	94187290	13270	13270	13270	13270	0
490	20230607	110000	94187290	13270	13270	13270	13270	0
491	20230607	105900	94187290	13270	13270	13270	13270	0
492	20230607	105800	94187290	13270	13270	13270	13270	0
493	20230607	105700	94187290	13270	13270	13270	13270	0
494	20230607	105600	94187290	13270	13270	13270	13270	0
495	20230607	105500	94187290	13270	13270	13270	13270	0
496	20230607	105400	94187290	13270	13270	13270	13270	0
497	20230607	105300	94187290	13270	13270	13270	13270	0
498	20230607	105200	94187290	13270	13270	13270	13270	0
499	20230607	105100	94187290	13270	13270	13270	13270	0
500	20230607	105000	94187290	13270	13270	13270	13270	0
501	20230607	104900	94187290	13270	13270	13270	13270	0
502	20230607	104800	94187290	13270	13280	13280	13270	2200
503	20230607	104700	64989460	13290	13290	13290	13290	0
504	20230607	104600	64989460	13290	13290	13290	13290	0
505	20230607	104500	64989460	13290	13290	13290	13290	0
506	20230607	104400	64989460	13290	13290	13290	13290	0
507	20230607	104300	64989460	13290	13290	13290	13290	635
508	20230607	104200	56550310	13290	13290	13290	13290	200
509	20230607	104100	53892310	13300	13300	13300	13300	0
510	20230607	104000	53892310	13300	13300	13300	13300	9
511	20230607	103900	53772610	13300	13300	13300	13300	0
512	20230607	103800	53772610	13300	13300	13300	13300	0
513	20230607	103700	53772610	13300	13300	13300	13300	0
514	20230607	103600	53772610	13300	13300	13300	13300	0
515	20230607	103500	53772610	13300	13300	13300	13300	0
516	20230607	103400	53772610	13300	13300	13300	13300	89
517	20230607	103300	52588910	13300	13300	13300	13300	0
518	20230607	103200	52588910	13300	13300	13300	13300	215
519	20230607	103100	49729410	13300	13300	13300	13300	0
520	20230607	103000	49729410	13300	13300	13300	13300	5
521	20230607	102900	49662910	13300	13300	13300	13300	30
522	20230607	102800	49263910	13300	13300	13300	13300	0
523	20230607	102700	49263910	13300	13300	13300	13300	0
524	20230607	102600	49263910	13300	13300	13300	13300	0
525	20230607	102500	49263910	13300	13300	13300	13300	0
526	20230607	102400	49263910	13300	13300	13300	13300	0
527	20230607	102300	49263910	13300	13300	13300	13300	1
528	20230607	102200	49250610	13300	13300	13300	13300	0
529	20230607	102100	49250610	13300	13300	13300	13300	0
530	20230607	102000	49250610	13300	13300	13300	13300	0
531	20230607	101900	49250610	13300	13300	13300	13300	0
532	20230607	101800	49250610	13300	13300	13300	13300	0
533	20230607	101700	49250610	13300	13300	13300	13300	0
534	20230607	101600	49250610	13300	13300	13300	13300	0
535	20230607	101500	49250610	13300	13300	13300	13300	0
536	20230607	101400	49250610	13300	13300	13300	13300	0
537	20230607	101300	49250610	13300	13300	13300	13300	3
538	20230607	101200	49210710	13300	13300	13300	13300	0
539	20230607	101100	49210710	13300	13300	13300	13300	0
540	20230607	101000	49210710	13300	13300	13300	13300	0
541	20230607	100900	49210710	13300	13300	13300	13300	0
542	20230607	100800	49210710	13300	13300	13300	13300	0
543	20230607	100700	49210710	13300	13300	13300	13300	0
544	20230607	100600	49210710	13300	13300	13300	13300	2
545	20230607	100500	49184110	13300	13300	13300	13300	0
546	20230607	100400	49184110	13300	13300	13300	13300	0
547	20230607	100300	49184110	13300	13300	13300	13300	0
548	20230607	100200	49184110	13300	13300	13300	13300	0
549	20230607	100100	49184110	13300	13300	13300	13300	0
550	20230607	100000	49184110	13300	13300	13300	13300	1
551	20230607	095900	49170810	13300	13300	13300	13300	0
552	20230607	095800	49170810	13300	13300	13300	13300	0
553	20230607	095700	49170810	13300	13300	13300	13300	0
554	20230607	095600	49170810	13300	13300	13300	13300	1
555	20230607	095500	49157510	13300	13300	13300	13300	0
556	20230607	095400	49157510	13300	13300	13300	13300	0
557	20230607	095300	49157510	13300	13300	13300	13300	0
558	20230607	095200	49157510	13300	13300	13300	13300	0
559	20230607	095100	49157510	13300	13300	13300	13300	200
560	20230607	095000	46497510	13300	13300	13300	13300	100
561	20230607	094900	45167510	13290	13290	13290	13290	25
562	20230607	094800	44835260	13290	13290	13290	13290	0
563	20230607	094700	44835260	13290	13290	13290	13290	0
564	20230607	094600	44835260	13290	13290	13290	13290	0
565	20230607	094500	44835260	13290	13290	13290	13290	551
566	20230607	094400	37512470	13290	13290	13290	13290	1
567	20230607	094300	37499180	13290	13290	13290	13290	1
568	20230607	094200	37485890	13280	13280	13280	13280	10
569	20230607	094100	37353090	13280	13280	13280	13280	0
570	20230607	094000	37353090	13280	13280	13280	13280	0
571	20230607	093900	37353090	13280	13280	13280	13280	0
572	20230607	093800	37353090	13280	13280	13280	13280	3
573	20230607	093700	37313250	13280	13280	13280	13280	0
574	20230607	093600	37313250	13280	13280	13280	13280	100
575	20230607	093500	35985250	13280	13280	13280	13280	400
576	20230607	093400	30673250	13280	13280	13280	13280	100
577	20230607	093300	29345250	13290	13300	13300	13290	274
578	20230607	093200	25703690	13300	13300	13300	13300	0
579	20230607	093100	25703690	13300	13300	13300	13300	0
580	20230607	093000	25703690	13300	13300	13300	13300	1
581	20230607	092900	25690390	13300	13300	13300	13300	8
582	20230607	092800	25583990	13300	13300	13300	13300	363
583	20230607	092700	20756090	13300	13300	13300	13300	1
584	20230607	092600	20742790	13300	13300	13300	13300	170
585	20230607	092500	18481790	13310	13310	13310	13310	33
586	20230607	092400	18042560	13310	13310	13310	13310	216
587	20230607	092300	15167600	13320	13320	13320	13320	0
588	20230607	092200	15167600	13320	13320	13320	13320	0
589	20230607	092100	15167600	13320	13320	13320	13320	2
590	20230607	092000	15140960	13320	13320	13320	13320	0
591	20230607	091900	15140960	13320	13320	13320	13320	78
592	20230607	091800	14102000	13340	13340	13340	13340	1
593	20230607	091700	14088660	13340	13340	13340	13340	0
594	20230607	091600	14088660	13340	13340	13340	13340	0
595	20230607	091500	14088660	13340	13340	13340	13340	0
596	20230607	091400	14088660	13340	13340	13340	13340	0
597	20230607	091300	14088660	13340	13340	13340	13340	0
598	20230607	091200	14088660	13340	13340	13340	13340	0
599	20230607	091100	14088660	13340	13330	13340	13330	65
600	20230607	091000	13222200	13330	13330	13330	13330	1
601	20230607	090900	13208870	13330	13330	13330	13330	0
602	20230607	090800	13208870	13330	13330	13330	13330	0
603	20230607	090700	13208870	13330	13330	13330	13330	3
604	20230607	090600	13168880	13330	13350	13350	13330	12
605	20230607	090500	13008880	13330	13330	13330	13330	35
606	20230607	090400	12542330	13300	13300	13300	13300	0
607	20230607	090300	12542330	13300	13300	13300	13300	0
608	20230607	090200	12542330	13300	13320	13320	13300	404
609	20230607	090100	7166450	13340	13340	13340	13340	1
610	20230607	090000	7153110	13330	13320	13330	13320	537