KissMeData/002820/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195300	62051155	2960	2960	2960	2960	1810
3	20230607	195200	62051155	2960	2960	2960	2960	0
4	20230607	195100	62051155	2960	2960	2960	2960	0
5	20230607	195000	62051155	2960	2960	2960	2960	0
6	20230607	194900	62051155	2960	2960	2960	2960	0
7	20230607	194800	62051155	2960	2960	2960	2960	0
8	20230607	194700	62051155	2960	2960	2960	2960	0
9	20230607	194600	62051155	2960	2960	2960	2960	0
10	20230607	194500	62051155	2960	2960	2960	2960	0
11	20230607	194400	62051155	2960	2960	2960	2960	0
12	20230607	194300	62051155	2960	2960	2960	2960	0
13	20230607	194200	62051155	2960	2960	2960	2960	0
14	20230607	194100	62051155	2960	2960	2960	2960	0
15	20230607	194000	62051155	2960	2960	2960	2960	0
16	20230607	193900	62051155	2960	2960	2960	2960	0
17	20230607	193800	62051155	2960	2960	2960	2960	0
18	20230607	193700	62051155	2960	2960	2960	2960	0
19	20230607	193600	62051155	2960	2960	2960	2960	0
20	20230607	193500	62051155	2960	2960	2960	2960	0
21	20230607	193400	62051155	2960	2960	2960	2960	0
22	20230607	193300	62051155	2960	2960	2960	2960	0
23	20230607	193200	62051155	2960	2960	2960	2960	0
24	20230607	193100	62051155	2960	2960	2960	2960	0
25	20230607	193000	62051155	2960	2960	2960	2960	0
26	20230607	192900	62051155	2960	2960	2960	2960	0
27	20230607	192800	62051155	2960	2960	2960	2960	0
28	20230607	192700	62051155	2960	2960	2960	2960	0
29	20230607	192600	62051155	2960	2960	2960	2960	0
30	20230607	192500	62051155	2960	2960	2960	2960	0
31	20230607	192400	62051155	2960	2960	2960	2960	0
32	20230607	192300	62051155	2960	2960	2960	2960	1810
33	20230607	192200	62051155	2960	2960	2960	2960	0
34	20230607	192100	62051155	2960	2960	2960	2960	0
35	20230607	192000	62051155	2960	2960	2960	2960	0
36	20230607	191900	62051155	2960	2960	2960	2960	0
37	20230607	191800	62051155	2960	2960	2960	2960	0
38	20230607	191700	62051155	2960	2960	2960	2960	0
39	20230607	191600	62051155	2960	2960	2960	2960	0
40	20230607	191500	62051155	2960	2960	2960	2960	0
41	20230607	191400	62051155	2960	2960	2960	2960	0
42	20230607	191300	62051155	2960	2960	2960	2960	0
43	20230607	191200	62051155	2960	2960	2960	2960	0
44	20230607	191100	62051155	2960	2960	2960	2960	0
45	20230607	191000	62051155	2960	2960	2960	2960	0
46	20230607	190900	62051155	2960	2960	2960	2960	0
47	20230607	190800	62051155	2960	2960	2960	2960	0
48	20230607	190700	62051155	2960	2960	2960	2960	0
49	20230607	190600	62051155	2960	2960	2960	2960	0
50	20230607	190500	62051155	2960	2960	2960	2960	0
51	20230607	190400	62051155	2960	2960	2960	2960	0
52	20230607	190300	62051155	2960	2960	2960	2960	0
53	20230607	190200	62051155	2960	2960	2960	2960	0
54	20230607	190100	62051155	2960	2960	2960	2960	0
55	20230607	190000	62051155	2960	2960	2960	2960	0
56	20230607	185900	62051155	2960	2960	2960	2960	0
57	20230607	185800	62051155	2960	2960	2960	2960	0
58	20230607	185700	62051155	2960	2960	2960	2960	0
59	20230607	185600	62051155	2960	2960	2960	2960	0
60	20230607	185500	62051155	2960	2960	2960	2960	0
61	20230607	185400	62051155	2960	2960	2960	2960	0
62	20230607	185300	62051155	2960	2960	2960	2960	1810
63	20230607	185200	62051155	2960	2960	2960	2960	0
64	20230607	185100	62051155	2960	2960	2960	2960	0
65	20230607	185000	62051155	2960	2960	2960	2960	0
66	20230607	184900	62051155	2960	2960	2960	2960	0
67	20230607	184800	62051155	2960	2960	2960	2960	0
68	20230607	184700	62051155	2960	2960	2960	2960	0
69	20230607	184600	62051155	2960	2960	2960	2960	0
70	20230607	184500	62051155	2960	2960	2960	2960	0
71	20230607	184400	62051155	2960	2960	2960	2960	0
72	20230607	184300	62051155	2960	2960	2960	2960	0
73	20230607	184200	62051155	2960	2960	2960	2960	0
74	20230607	184100	62051155	2960	2960	2960	2960	0
75	20230607	184000	62051155	2960	2960	2960	2960	0
76	20230607	183900	62051155	2960	2960	2960	2960	0
77	20230607	183800	62051155	2960	2960	2960	2960	0
78	20230607	183700	62051155	2960	2960	2960	2960	0
79	20230607	183600	62051155	2960	2960	2960	2960	0
80	20230607	183500	62051155	2960	2960	2960	2960	0
81	20230607	183400	62051155	2960	2960	2960	2960	0
82	20230607	183300	62051155	2960	2960	2960	2960	0
83	20230607	183200	62051155	2960	2960	2960	2960	0
84	20230607	183100	62051155	2960	2960	2960	2960	0
85	20230607	183000	62051155	2960	2960	2960	2960	0
86	20230607	182900	62051155	2960	2960	2960	2960	0
87	20230607	182800	62051155	2960	2960	2960	2960	0
88	20230607	182700	62051155	2960	2960	2960	2960	0
89	20230607	182600	62051155	2960	2960	2960	2960	0
90	20230607	182500	62051155	2960	2960	2960	2960	0
91	20230607	182400	62051155	2960	2960	2960	2960	0
92	20230607	182300	62051155	2960	2960	2960	2960	1810
93	20230607	182200	62051155	2960	2960	2960	2960	0
94	20230607	182100	62051155	2960	2960	2960	2960	0
95	20230607	182000	62051155	2960	2960	2960	2960	0
96	20230607	181900	62051155	2960	2960	2960	2960	0
97	20230607	181800	62051155	2960	2960	2960	2960	0
98	20230607	181700	62051155	2960	2960	2960	2960	0
99	20230607	181600	62051155	2960	2960	2960	2960	0
100	20230607	181500	62051155	2960	2960	2960	2960	0
101	20230607	181400	62051155	2960	2960	2960	2960	0
102	20230607	181300	62051155	2960	2960	2960	2960	0
103	20230607	181200	62051155	2960	2960	2960	2960	0
104	20230607	181100	62051155	2960	2960	2960	2960	0
105	20230607	181000	62051155	2960	2960	2960	2960	0
106	20230607	180900	62051155	2960	2960	2960	2960	0
107	20230607	180800	62051155	2960	2960	2960	2960	0
108	20230607	180700	62051155	2960	2960	2960	2960	0
109	20230607	180600	62051155	2960	2960	2960	2960	0
110	20230607	180500	62051155	2960	2960	2960	2960	0
111	20230607	180400	62051155	2960	2960	2960	2960	0
112	20230607	180300	62051155	2960	2960	2960	2960	0
113	20230607	180200	62051155	2960	2960	2960	2960	0
114	20230607	180100	62051155	2960	2960	2960	2960	0
115	20230607	180000	62051155	2960	2960	2960	2960	0
116	20230607	175900	62051155	2960	2960	2960	2960	0
117	20230607	175800	62051155	2960	2960	2960	2960	0
118	20230607	175700	62051155	2960	2960	2960	2960	0
119	20230607	175600	62051155	2960	2960	2960	2960	0
120	20230607	175500	62051155	2960	2960	2960	2960	0
121	20230607	175400	62051155	2960	2960	2960	2960	0
122	20230607	175300	62051155	2960	2960	2960	2960	1810
123	20230607	175200	62051155	2960	2960	2960	2960	0
124	20230607	175100	62051155	2960	2960	2960	2960	0
125	20230607	175000	62051155	2960	2960	2960	2960	0
126	20230607	174900	62051155	2960	2960	2960	2960	0
127	20230607	174800	62051155	2960	2960	2960	2960	0
128	20230607	174700	62051155	2960	2960	2960	2960	0
129	20230607	174600	62051155	2960	2960	2960	2960	0
130	20230607	174500	62051155	2960	2960	2960	2960	0
131	20230607	174400	62051155	2960	2960	2960	2960	0
132	20230607	174300	62051155	2960	2960	2960	2960	0
133	20230607	174200	62051155	2960	2960	2960	2960	0
134	20230607	174100	62051155	2960	2960	2960	2960	0
135	20230607	174000	62051155	2960	2960	2960	2960	0
136	20230607	173900	62051155	2960	2960	2960	2960	0
137	20230607	173800	62051155	2960	2960	2960	2960	0
138	20230607	173700	62051155	2960	2960	2960	2960	0
139	20230607	173600	62051155	2960	2960	2960	2960	0
140	20230607	173500	62051155	2960	2960	2960	2960	0
141	20230607	173400	62051155	2960	2960	2960	2960	0
142	20230607	173300	62051155	2960	2960	2960	2960	0
143	20230607	173200	62051155	2960	2960	2960	2960	0
144	20230607	173100	62051155	2960	2960	2960	2960	0
145	20230607	173000	62051155	2960	2960	2960	2960	0
146	20230607	172900	62051155	2960	2960	2960	2960	0
147	20230607	172800	62051155	2960	2960	2960	2960	0
148	20230607	172700	62051155	2960	2960	2960	2960	0
149	20230607	172600	62051155	2960	2960	2960	2960	0
150	20230607	172500	62051155	2960	2960	2960	2960	0
151	20230607	172400	62051155	2960	2960	2960	2960	0
152	20230607	172300	62051155	2960	2960	2960	2960	1810
153	20230607	172200	62051155	2960	2960	2960	2960	0
154	20230607	172100	62051155	2960	2960	2960	2960	0
155	20230607	172000	62051155	2960	2960	2960	2960	0
156	20230607	171900	62051155	2960	2960	2960	2960	0
157	20230607	171800	62051155	2960	2960	2960	2960	0
158	20230607	171700	62051155	2960	2960	2960	2960	0
159	20230607	171600	62051155	2960	2960	2960	2960	0
160	20230607	171500	62051155	2960	2960	2960	2960	0
161	20230607	171400	62051155	2960	2960	2960	2960	0
162	20230607	171300	62051155	2960	2960	2960	2960	0
163	20230607	171200	62051155	2960	2960	2960	2960	0
164	20230607	171100	62051155	2960	2960	2960	2960	0
165	20230607	171000	62051155	2960	2960	2960	2960	0
166	20230607	170900	62051155	2960	2960	2960	2960	0
167	20230607	170800	62051155	2960	2960	2960	2960	0
168	20230607	170700	62051155	2960	2960	2960	2960	0
169	20230607	170600	62051155	2960	2960	2960	2960	0
170	20230607	170500	62051155	2960	2960	2960	2960	0
171	20230607	170400	62051155	2960	2960	2960	2960	0
172	20230607	170300	62051155	2960	2960	2960	2960	0
173	20230607	170200	62051155	2960	2960	2960	2960	0
174	20230607	170100	62051155	2960	2960	2960	2960	0
175	20230607	170000	62051155	2960	2960	2960	2960	0
176	20230607	165900	62051155	2960	2960	2960	2960	0
177	20230607	165800	62051155	2960	2960	2960	2960	0
178	20230607	165700	62051155	2960	2960	2960	2960	0
179	20230607	165600	62051155	2960	2960	2960	2960	0
180	20230607	165500	62051155	2960	2960	2960	2960	0
181	20230607	165400	62051155	2960	2960	2960	2960	0
182	20230607	165300	62051155	2960	2960	2960	2960	1810
183	20230607	165200	62051155	2960	2960	2960	2960	0
184	20230607	165100	62051155	2960	2960	2960	2960	0
185	20230607	165000	62051155	2960	2960	2960	2960	0
186	20230607	164900	62051155	2960	2960	2960	2960	0
187	20230607	164800	62051155	2960	2960	2960	2960	0
188	20230607	164700	62051155	2960	2960	2960	2960	0
189	20230607	164600	62051155	2960	2960	2960	2960	0
190	20230607	164500	62051155	2960	2960	2960	2960	0
191	20230607	164400	62051155	2960	2960	2960	2960	0
192	20230607	164300	62051155	2960	2960	2960	2960	0
193	20230607	164200	62051155	2960	2960	2960	2960	0
194	20230607	164100	62051155	2960	2960	2960	2960	0
195	20230607	164000	62051155	2960	2960	2960	2960	0
196	20230607	163900	62051155	2960	2960	2960	2960	0
197	20230607	163800	62051155	2960	2960	2960	2960	0
198	20230607	163700	62051155	2960	2960	2960	2960	0
199	20230607	163600	62051155	2960	2960	2960	2960	0
200	20230607	163500	62051155	2960	2960	2960	2960	0
201	20230607	163400	62051155	2960	2960	2960	2960	0
202	20230607	163300	62051155	2960	2960	2960	2960	0
203	20230607	163200	62051155	2960	2960	2960	2960	0
204	20230607	163100	62051155	2960	2960	2960	2960	0
205	20230607	163000	62051155	2960	2960	2960	2960	0
206	20230607	162900	62051155	2960	2960	2960	2960	0
207	20230607	162800	62051155	2960	2960	2960	2960	0
208	20230607	162700	62051155	2960	2960	2960	2960	0
209	20230607	162600	62051155	2960	2960	2960	2960	0
210	20230607	162500	62051155	2960	2960	2960	2960	0
211	20230607	162400	62051155	2960	2960	2960	2960	0
212	20230607	162300	62051155	2960	2960	2960	2960	1810
213	20230607	162200	62051155	2960	2960	2960	2960	0
214	20230607	162100	62051155	2960	2960	2960	2960	0
215	20230607	162000	62051155	2960	2960	2960	2960	0
216	20230607	161900	62051155	2960	2960	2960	2960	0
217	20230607	161800	62051155	2960	2960	2960	2960	0
218	20230607	161700	62051155	2960	2960	2960	2960	0
219	20230607	161600	62051155	2960	2960	2960	2960	0
220	20230607	161500	62051155	2960	2960	2960	2960	0
221	20230607	161400	62051155	2960	2960	2960	2960	0
222	20230607	161300	62051155	2960	2960	2960	2960	0
223	20230607	161200	62051155	2960	2960	2960	2960	0
224	20230607	161100	62051155	2960	2960	2960	2960	0
225	20230607	161000	62051155	2960	2960	2960	2960	0
226	20230607	160900	62051155	2960	2960	2960	2960	0
227	20230607	160800	62051155	2960	2960	2960	2960	0
228	20230607	160700	62051155	2960	2960	2960	2960	0
229	20230607	160600	62051155	2960	2960	2960	2960	0
230	20230607	160500	62051155	2960	2960	2960	2960	0
231	20230607	160400	62051155	2960	2960	2960	2960	0
232	20230607	160300	62051155	2960	2960	2960	2960	0
233	20230607	160200	62051155	2960	2960	2960	2960	0
234	20230607	160100	62051155	2960	2960	2960	2960	0
235	20230607	160000	62051155	2960	2960	2960	2960	0
236	20230607	155900	62051155	2960	2960	2960	2960	0
237	20230607	155800	62051155	2960	2960	2960	2960	0
238	20230607	155700	62051155	2960	2960	2960	2960	0
239	20230607	155600	62051155	2960	2960	2960	2960	0
240	20230607	155500	62051155	2960	2960	2960	2960	0
241	20230607	155400	62051155	2960	2960	2960	2960	0
242	20230607	155300	62051155	2960	2960	2960	2960	1810
243	20230607	155200	62051155	2960	2960	2960	2960	0
244	20230607	155100	62051155	2960	2960	2960	2960	0
245	20230607	155000	62051155	2960	2960	2960	2960	0
246	20230607	154900	62051155	2960	2960	2960	2960	0
247	20230607	154800	62051155	2960	2960	2960	2960	0
248	20230607	154700	62051155	2960	2960	2960	2960	0
249	20230607	154600	62051155	2960	2960	2960	2960	0
250	20230607	154500	62051155	2960	2960	2960	2960	0
251	20230607	154400	62051155	2960	2960	2960	2960	0
252	20230607	154300	62051155	2960	2960	2960	2960	0
253	20230607	154200	62051155	2960	2960	2960	2960	0
254	20230607	154100	62051155	2960	2960	2960	2960	0
255	20230607	154000	62051155	2960	2960	2960	2960	0
256	20230607	153900	62051155	2960	2960	2960	2960	0
257	20230607	153800	62051155	2960	2960	2960	2960	0
258	20230607	153700	62051155	2960	2960	2960	2960	0
259	20230607	153600	62051155	2960	2960	2960	2960	0
260	20230607	153500	62051155	2960	2960	2960	2960	0
261	20230607	153400	62051155	2960	2960	2960	2960	0
262	20230607	153300	62051155	2960	2960	2960	2960	0
263	20230607	153200	62051155	2960	2960	2960	2960	0
264	20230607	153100	62051155	2960	2960	2960	2960	0
265	20230607	153000	62051155	2960	2960	2960	2960	1810
266	20230607	152900	56693555	2950	2950	2950	2950	0
267	20230607	152800	56693555	2950	2950	2950	2950	0
268	20230607	152700	56693555	2950	2950	2950	2950	0
269	20230607	152600	56693555	2950	2950	2950	2950	0
270	20230607	152500	56693555	2950	2950	2950	2950	0
271	20230607	152400	56693555	2950	2950	2950	2950	0
272	20230607	152300	56693555	2950	2950	2950	2950	0
273	20230607	152200	56693555	2950	2950	2950	2950	0
274	20230607	152100	56693555	2950	2950	2950	2950	0
275	20230607	152000	56693555	2950	2950	2950	2950	0
276	20230607	151900	56693555	2950	2950	2960	2950	61
277	20230607	151800	56513595	2960	2960	2960	2960	0
278	20230607	151700	56513595	2960	2960	2960	2960	0
279	20230607	151600	56513595	2960	2960	2960	2960	0
280	20230607	151500	56513595	2960	2960	2960	2960	168
281	20230607	151400	56016315	2960	2960	2960	2960	158
282	20230607	151300	55548635	2965	2960	2965	2960	2004
283	20230607	151200	49616775	2950	2950	2950	2950	4
284	20230607	151100	49604975	2950	2950	2950	2950	4
285	20230607	151000	49593175	2980	2980	2980	2980	0
286	20230607	150900	49593175	2980	2980	2980	2980	0
287	20230607	150800	49593175	2980	2950	2980	2950	130
288	20230607	150700	49206265	2955	2955	2955	2955	0
289	20230607	150600	49206265	2955	2950	2955	2950	34
290	20230607	150500	49105885	2950	2950	2950	2950	0
291	20230607	150400	49105885	2950	2950	2950	2950	0
292	20230607	150300	49105885	2950	2950	2950	2950	0
293	20230607	150200	49105885	2950	2950	2950	2950	0
294	20230607	150100	49105885	2950	2950	2950	2950	10
295	20230607	150000	49076385	2955	2955	2955	2955	0
296	20230607	145900	49076385	2955	2955	2955	2955	0
297	20230607	145800	49076385	2955	2955	2955	2955	0
298	20230607	145700	49076385	2955	2955	2955	2955	118
299	20230607	145600	48727695	2950	2950	2950	2950	0
300	20230607	145500	48727695	2950	2950	2950	2950	76
301	20230607	145400	48503495	2950	2940	2950	2940	1806
302	20230607	145300	43186980	2940	2940	2940	2940	0
303	20230607	145200	43186980	2940	2940	2940	2940	11
304	20230607	145100	43154640	2940	2940	2940	2940	0
305	20230607	145000	43154640	2940	2940	2940	2940	35
306	20230607	144900	43051740	2935	2935	2935	2935	10
307	20230607	144800	43022390	2935	2935	2935	2935	0
308	20230607	144700	43022390	2935	2935	2935	2935	0
309	20230607	144600	43022390	2935	2935	2935	2935	0
310	20230607	144500	43022390	2935	2935	2935	2935	0
311	20230607	144400	43022390	2935	2935	2935	2935	128
312	20230607	144300	42646710	2935	2935	2935	2935	0
313	20230607	144200	42646710	2935	2935	2935	2935	0
314	20230607	144100	42646710	2935	2935	2935	2935	0
315	20230607	144000	42646710	2935	2935	2935	2935	1
316	20230607	143900	42643775	2925	2925	2925	2925	0
317	20230607	143800	42643775	2925	2925	2925	2925	0
318	20230607	143700	42643775	2925	2925	2925	2925	0
319	20230607	143600	42643775	2925	2925	2925	2925	0
320	20230607	143500	42643775	2925	2920	2925	2920	80
321	20230607	143400	42409785	2905	2905	2905	2905	0
322	20230607	143300	42409785	2905	2905	2905	2905	0
323	20230607	143200	42409785	2905	2905	2905	2905	0
324	20230607	143100	42409785	2905	2905	2905	2905	0
325	20230607	143000	42409785	2905	2905	2905	2905	0
326	20230607	142900	42409785	2905	2905	2905	2905	0
327	20230607	142800	42409785	2905	2905	2905	2905	0
328	20230607	142700	42409785	2905	2905	2905	2905	0
329	20230607	142600	42409785	2905	2910	2910	2905	1183
330	20230607	142500	38967460	2920	2920	2920	2920	0
331	20230607	142400	38967460	2920	2920	2920	2920	1
332	20230607	142300	38964540	2910	2910	2910	2910	0
333	20230607	142200	38964540	2910	2950	2950	2910	1369
334	20230607	142100	34951830	2955	2955	2955	2955	0
335	20230607	142000	34951830	2955	2955	2955	2955	0
336	20230607	141900	34951830	2955	2955	2955	2955	0
337	20230607	141800	34951830	2955	2955	2955	2955	0
338	20230607	141700	34951830	2955	2955	2955	2955	0
339	20230607	141600	34951830	2955	2955	2955	2955	36
340	20230607	141500	34845450	2955	2955	2955	2955	0
341	20230607	141400	34845450	2955	2955	2955	2955	1
342	20230607	141300	34842495	2960	2960	2960	2960	0
343	20230607	141200	34842495	2960	2960	2960	2960	0
344	20230607	141100	34842495	2960	2960	2960	2960	0
345	20230607	141000	34842495	2960	2960	2960	2960	0
346	20230607	140900	34842495	2960	2960	2960	2960	1
347	20230607	140800	34839535	2955	2955	2955	2955	0
348	20230607	140700	34839535	2955	2955	2955	2955	6
349	20230607	140600	34821805	2955	2955	2955	2955	6
350	20230607	140500	34804075	2955	2960	2960	2955	175
351	20230607	140400	34286105	2955	2955	2955	2955	0
352	20230607	140300	34286105	2955	2955	2955	2955	0
353	20230607	140200	34286105	2955	2955	2955	2955	0
354	20230607	140100	34286105	2955	2955	2955	2955	0
355	20230607	140000	34286105	2955	2955	2955	2955	0
356	20230607	135900	34286105	2955	2955	2955	2955	0
357	20230607	135800	34286105	2955	2955	2955	2955	0
358	20230607	135700	34286105	2955	2955	2955	2955	0
359	20230607	135600	34286105	2955	2955	2955	2955	0
360	20230607	135500	34286105	2955	2955	2955	2955	0
361	20230607	135400	34286105	2955	2955	2955	2955	10
362	20230607	135300	34256555	2955	2955	2955	2955	164
363	20230607	135200	33771935	2960	2960	2960	2960	0
364	20230607	135100	33771935	2960	2975	2980	2960	170
365	20230607	135000	33266070	2955	2955	2955	2955	100
366	20230607	134900	32970570	2955	2955	2955	2955	0
367	20230607	134800	32970570	2955	2955	2955	2955	0
368	20230607	134700	32970570	2955	2955	2955	2955	10
369	20230607	134600	32941020	2955	2955	2955	2955	0
370	20230607	134500	32941020	2955	2955	2955	2955	0
371	20230607	134400	32941020	2955	2955	2955	2955	0
372	20230607	134300	32941020	2955	2955	2955	2955	0
373	20230607	134200	32941020	2955	2955	2955	2955	0
374	20230607	134100	32941020	2955	2955	2955	2955	0
375	20230607	134000	32941020	2955	2955	2955	2955	0
376	20230607	133900	32941020	2955	2955	2955	2955	0
377	20230607	133800	32941020	2955	2955	2955	2955	0
378	20230607	133700	32941020	2955	2955	2955	2955	0
379	20230607	133600	32941020	2955	2955	2955	2955	0
380	20230607	133500	32941020	2955	2955	2955	2955	0
381	20230607	133400	32941020	2955	2955	2955	2955	0
382	20230607	133300	32941020	2955	2960	2960	2955	150
383	20230607	133200	32497750	2985	2985	2985	2985	0
384	20230607	133100	32497750	2985	2985	2985	2985	0
385	20230607	133000	32497750	2985	2985	2985	2985	0
386	20230607	132900	32497750	2985	2985	2985	2985	0
387	20230607	132800	32497750	2985	2985	2985	2985	0
388	20230607	132700	32497750	2985	2985	2985	2985	0
389	20230607	132600	32497750	2985	2985	2985	2985	0
390	20230607	132500	32497750	2985	2985	2985	2985	0
391	20230607	132400	32497750	2985	2985	2985	2985	0
392	20230607	132300	32497750	2985	2985	2985	2985	0
393	20230607	132200	32497750	2985	2985	2985	2985	0
394	20230607	132100	32497750	2985	2985	2985	2985	0
395	20230607	132000	32497750	2985	2985	2985	2985	0
396	20230607	131900	32497750	2985	2985	2985	2985	0
397	20230607	131800	32497750	2985	2985	2985	2985	0
398	20230607	131700	32497750	2985	2985	2985	2985	0
399	20230607	131600	32497750	2985	2985	2985	2985	861
400	20230607	131500	29927665	2985	2980	2985	2980	473
401	20230607	131400	28515775	2985	2985	2985	2985	0
402	20230607	131300	28515775	2985	2985	2985	2985	0
403	20230607	131200	28515775	2985	2985	2985	2985	0
404	20230607	131100	28515775	2985	2985	2985	2985	0
405	20230607	131000	28515775	2985	2985	2985	2985	0
406	20230607	130900	28515775	2985	2985	2985	2985	0
407	20230607	130800	28515775	2985	2985	2985	2985	0
408	20230607	130700	28515775	2985	2985	2985	2985	0
409	20230607	130600	28515775	2985	2980	2985	2980	12
410	20230607	130500	28479985	2955	2955	2955	2955	0
411	20230607	130400	28479985	2955	2955	2955	2955	0
412	20230607	130300	28479985	2955	2955	2955	2955	0
413	20230607	130200	28479985	2955	2955	2955	2955	0
414	20230607	130100	28479985	2955	2955	2955	2955	0
415	20230607	130000	28479985	2955	2955	2955	2955	0
416	20230607	125900	28479985	2955	2955	2955	2955	0
417	20230607	125800	28479985	2955	2955	2955	2955	0
418	20230607	125700	28479985	2955	2955	2955	2955	0
419	20230607	125600	28479985	2955	2955	2955	2955	0
420	20230607	125500	28479985	2955	2955	2955	2955	101
421	20230607	125400	28181530	2985	2985	2985	2985	0
422	20230607	125300	28181530	2985	2985	2985	2985	0
423	20230607	125200	28181530	2985	2985	2985	2985	0
424	20230607	125100	28181530	2985	2955	2985	2955	2007
425	20230607	125000	22229510	2950	2950	2950	2950	0
426	20230607	124900	22229510	2950	2950	2950	2950	0
427	20230607	124800	22229510	2950	2950	2950	2950	0
428	20230607	124700	22229510	2950	2950	2950	2950	0
429	20230607	124600	22229510	2950	2950	2950	2950	0
430	20230607	124500	22229510	2950	2950	2950	2950	0
431	20230607	124400	22229510	2950	2950	2950	2950	0
432	20230607	124300	22229510	2950	2950	2950	2950	0
433	20230607	124200	22229510	2950	2950	2950	2950	0
434	20230607	124100	22229510	2950	2950	2950	2950	0
435	20230607	124000	22229510	2950	2950	2950	2950	0
436	20230607	123900	22229510	2950	2950	2950	2950	0
437	20230607	123800	22229510	2950	2950	2950	2950	0
438	20230607	123700	22229510	2950	2950	2950	2950	0
439	20230607	123600	22229510	2950	2950	2950	2950	0
440	20230607	123500	22229510	2950	2950	2950	2950	0
441	20230607	123400	22229510	2950	2950	2950	2950	0
442	20230607	123300	22229510	2950	2950	2950	2950	0
443	20230607	123200	22229510	2950	2950	2950	2950	0
444	20230607	123100	22229510	2950	2950	2950	2950	0
445	20230607	123000	22229510	2950	2950	2950	2950	0
446	20230607	122900	22229510	2950	2950	2950	2950	0
447	20230607	122800	22229510	2950	2950	2950	2950	0
448	20230607	122700	22229510	2950	2950	2950	2950	0
449	20230607	122600	22229510	2950	2950	2950	2950	0
450	20230607	122500	22229510	2950	2950	2950	2950	0
451	20230607	122400	22229510	2950	2950	2950	2950	0
452	20230607	122300	22229510	2950	2950	2950	2950	1
453	20230607	122200	22226560	2950	2950	2950	2950	18
454	20230607	122100	22173460	2950	2950	2950	2950	18
455	20230607	122000	22120360	2960	2955	2960	2955	500
456	20230607	121900	20640370	2950	2950	2950	2950	0
457	20230607	121800	20640370	2950	2950	2950	2950	0
458	20230607	121700	20640370	2950	2950	2950	2950	1
459	20230607	121600	20637420	2960	2960	2960	2960	34
460	20230607	121500	20536780	2960	2960	2960	2960	0
461	20230607	121400	20536780	2960	2960	2960	2960	0
462	20230607	121300	20536780	2960	2960	2960	2960	0
463	20230607	121200	20536780	2960	2960	2960	2960	0
464	20230607	121100	20536780	2960	2960	2960	2960	0
465	20230607	121000	20536780	2960	2960	2960	2960	0
466	20230607	120900	20536780	2960	2960	2960	2960	0
467	20230607	120800	20536780	2960	2960	2960	2960	0
468	20230607	120700	20536780	2960	2960	2960	2960	0
469	20230607	120600	20536780	2960	2960	2960	2960	0
470	20230607	120500	20536780	2960	2960	2960	2960	0
471	20230607	120400	20536780	2960	2960	2960	2960	0
472	20230607	120300	20536780	2960	2960	2960	2960	0
473	20230607	120200	20536780	2960	2960	2960	2960	0
474	20230607	120100	20536780	2960	2960	2960	2960	0
475	20230607	120000	20536780	2960	2960	2960	2960	0
476	20230607	115900	20536780	2960	2960	2960	2960	0
477	20230607	115800	20536780	2960	2960	2960	2960	0
478	20230607	115700	20536780	2960	2960	2960	2960	0
479	20230607	115600	20536780	2960	2960	2960	2960	0
480	20230607	115500	20536780	2960	2960	2960	2960	0
481	20230607	115400	20536780	2960	2960	2960	2960	0
482	20230607	115300	20536780	2960	2960	2960	2960	0
483	20230607	115200	20536780	2960	2960	2960	2960	2
484	20230607	115100	20530860	2965	2965	2965	2965	0
485	20230607	115000	20530860	2965	2965	2965	2965	229
486	20230607	114900	19851875	2980	2980	2980	2980	0
487	20230607	114800	19851875	2980	2970	2980	2970	60
488	20230607	114700	19673190	2965	2965	2965	2965	0
489	20230607	114600	19673190	2965	2965	2965	2965	1
490	20230607	114500	19670225	2965	2965	2965	2965	0
491	20230607	114400	19670225	2965	2965	2965	2965	0
492	20230607	114300	19670225	2965	2965	2965	2965	0
493	20230607	114200	19670225	2965	2965	2965	2965	10
494	20230607	114100	19640575	2965	2965	2965	2965	0
495	20230607	114000	19640575	2965	2965	2965	2965	0
496	20230607	113900	19640575	2965	2965	2965	2965	0
497	20230607	113800	19640575	2965	2965	2965	2965	79
498	20230607	113700	19406340	2965	2965	2965	2965	23
499	20230607	113600	19338145	2965	2970	2970	2965	178
500	20230607	113500	18809540	2970	2970	2970	2970	0
501	20230607	113400	18809540	2970	2970	2970	2970	10
502	20230607	113300	18779840	2970	2980	2980	2970	129
503	20230607	113200	18395680	2980	2980	2980	2980	24
504	20230607	113100	18324160	2985	2985	2985	2985	0
505	20230607	113000	18324160	2985	2985	2985	2985	5
506	20230607	112900	18309235	2980	2980	2980	2980	2
507	20230607	112800	18303275	2980	2980	2980	2980	0
508	20230607	112700	18303275	2980	2970	2980	2970	380
509	20230607	112600	17174555	2965	2965	2965	2965	0
510	20230607	112500	17174555	2965	2965	2965	2965	5
511	20230607	112400	17159730	2960	2960	2960	2960	0
512	20230607	112300	17159730	2960	2960	2960	2960	0
513	20230607	112200	17159730	2960	2960	2960	2960	0
514	20230607	112100	17159730	2960	2960	2960	2960	5
515	20230607	112000	17144930	2955	2955	2955	2955	0
516	20230607	111900	17144930	2955	2950	2955	2950	64
517	20230607	111800	16955900	2945	2945	2945	2945	0
518	20230607	111700	16955900	2945	2940	2945	2940	218
519	20230607	111600	16314890	2940	2940	2940	2940	0
520	20230607	111500	16314890	2940	2940	2940	2940	0
521	20230607	111400	16314890	2940	2940	2940	2940	0
522	20230607	111300	16314890	2940	2940	2940	2940	0
523	20230607	111200	16314890	2940	2940	2940	2940	0
524	20230607	111100	16314890	2940	2940	2940	2940	0
525	20230607	111000	16314890	2940	2940	2940	2940	0
526	20230607	110900	16314890	2940	2940	2940	2940	0
527	20230607	110800	16314890	2940	2940	2940	2940	0
528	20230607	110700	16314890	2940	2940	2940	2940	0
529	20230607	110600	16314890	2940	2940	2940	2940	0
530	20230607	110500	16314890	2940	2940	2940	2940	0
531	20230607	110400	16314890	2940	2940	2940	2940	0
532	20230607	110300	16314890	2940	2940	2940	2940	1
533	20230607	110200	16311950	2945	2945	2945	2945	0
534	20230607	110100	16311950	2945	2945	2945	2945	0
535	20230607	110000	16311950	2945	2945	2945	2945	0
536	20230607	105900	16311950	2945	2945	2945	2945	0
537	20230607	105800	16311950	2945	2945	2945	2945	0
538	20230607	105700	16311950	2945	2945	2945	2945	0
539	20230607	105600	16311950	2945	2945	2945	2945	0
540	20230607	105500	16311950	2945	2945	2945	2945	0
541	20230607	105400	16311950	2945	2945	2945	2945	0
542	20230607	105300	16311950	2945	2945	2945	2945	0
543	20230607	105200	16311950	2945	2945	2945	2945	0
544	20230607	105100	16311950	2945	2945	2945	2945	0
545	20230607	105000	16311950	2945	2945	2945	2945	0
546	20230607	104900	16311950	2945	2945	2945	2945	0
547	20230607	104800	16311950	2945	2945	2945	2945	0
548	20230607	104700	16311950	2945	2945	2945	2945	0
549	20230607	104600	16311950	2945	2945	2945	2945	0
550	20230607	104500	16311950	2945	2945	2945	2945	0
551	20230607	104400	16311950	2945	2945	2945	2945	0
552	20230607	104300	16311950	2945	2945	2945	2945	0
553	20230607	104200	16311950	2945	2945	2945	2945	0
554	20230607	104100	16311950	2945	2945	2945	2945	1
555	20230607	104000	16309005	2945	2945	2945	2945	0
556	20230607	103900	16309005	2945	2945	2945	2945	1
557	20230607	103800	16306060	2940	2940	2940	2940	0
558	20230607	103700	16306060	2940	2940	2940	2940	0
559	20230607	103600	16306060	2940	2940	2940	2940	19
560	20230607	103500	16250200	2940	2940	2940	2940	0
561	20230607	103400	16250200	2940	2940	2940	2940	0
562	20230607	103300	16250200	2940	2940	2940	2940	0
563	20230607	103200	16250200	2940	2940	2940	2940	1
564	20230607	103100	16247260	2955	2955	2955	2955	0
565	20230607	103000	16247260	2955	2920	2955	2920	200
566	20230607	102900	15657605	2910	2910	2910	2910	0
567	20230607	102800	15657605	2910	2910	2910	2910	0
568	20230607	102700	15657605	2910	2910	2910	2910	0
569	20230607	102600	15657605	2910	2910	2910	2910	0
570	20230607	102500	15657605	2910	2910	2910	2910	0
571	20230607	102400	15657605	2910	2910	2910	2910	0
572	20230607	102300	15657605	2910	2910	2910	2910	0
573	20230607	102200	15657605	2910	2910	2910	2910	0
574	20230607	102100	15657605	2910	2915	2915	2910	50
575	20230607	102000	15512095	2910	2910	2910	2910	0
576	20230607	101900	15512095	2910	2910	2910	2910	0
577	20230607	101800	15512095	2910	2910	2910	2910	1
578	20230607	101700	15509185	2910	2910	2910	2910	0
579	20230607	101600	15509185	2910	2910	2910	2910	0
580	20230607	101500	15509185	2910	2910	2910	2910	0
581	20230607	101400	15509185	2910	2910	2910	2910	0
582	20230607	101300	15509185	2910	2910	2910	2910	0
583	20230607	101200	15509185	2910	2910	2910	2910	0
584	20230607	101100	15509185	2910	2910	2910	2910	0
585	20230607	101000	15509185	2910	2945	2945	2910	87
586	20230607	100900	15255925	2915	2915	2915	2915	0
587	20230607	100800	15255925	2915	2915	2915	2915	0
588	20230607	100700	15255925	2915	2915	2915	2915	0
589	20230607	100600	15255925	2915	2915	2915	2915	0
590	20230607	100500	15255925	2915	2915	2915	2915	0
591	20230607	100400	15255925	2915	2915	2915	2915	0
592	20230607	100300	15255925	2915	2915	2915	2915	0
593	20230607	100200	15255925	2915	2915	2915	2915	0
594	20230607	100100	15255925	2915	2940	2940	2910	318
595	20230607	100000	14325085	2940	2940	2940	2940	0
596	20230607	095900	14325085	2940	2940	2940	2940	0
597	20230607	095800	14325085	2940	2940	2940	2940	0
598	20230607	095700	14325085	2940	2940	2940	2940	1132
599	20230607	095600	10997005	2945	2945	2945	2945	568
600	20230607	095500	9324245	2950	2950	2950	2950	400
601	20230607	095400	8144245	2950	2950	2950	2950	0
602	20230607	095300	8144245	2950	2950	2950	2950	0
603	20230607	095200	8144245	2950	2950	2950	2950	30
604	20230607	095100	8055745	2950	2950	2950	2950	0
605	20230607	095000	8055745	2950	2950	2950	2950	0
606	20230607	094900	8055745	2950	2950	2950	2950	0
607	20230607	094800	8055745	2950	2950	2950	2950	17
608	20230607	094700	8005595	2950	2950	2950	2950	0
609	20230607	094600	8005595	2950	2950	2950	2950	0
610	20230607	094500	8005595	2950	2950	2950	2950	0
611	20230607	094400	8005595	2950	2950	2950	2950	0
612	20230607	094300	8005595	2950	2950	2950	2950	0
613	20230607	094200	8005595	2950	2950	2950	2950	60
614	20230607	094100	7828595	2955	2955	2955	2955	0
615	20230607	094000	7828595	2955	2955	2955	2955	0
616	20230607	093900	7828595	2955	2955	2955	2955	1
617	20230607	093800	7825640	2950	2950	2950	2950	0
618	20230607	093700	7825640	2950	2950	2950	2950	1
619	20230607	093600	7822690	2950	2950	2950	2950	0
620	20230607	093500	7822690	2950	2950	2950	2950	0
621	20230607	093400	7822690	2950	2950	2950	2950	0
622	20230607	093300	7822690	2950	2950	2950	2950	0
623	20230607	093200	7822690	2950	2950	2950	2950	171
624	20230607	093100	7318240	2950	2950	2950	2950	200
625	20230607	093000	6728240	2940	2940	2940	2940	226
626	20230607	092900	6063800	2940	2935	2940	2935	384
627	20230607	092800	4935060	2935	2935	2935	2935	0
628	20230607	092700	4935060	2935	2935	2935	2935	0
629	20230607	092600	4935060	2935	2935	2935	2935	0
630	20230607	092500	4935060	2935	2935	2935	2935	0
631	20230607	092400	4935060	2935	2930	2935	2930	114
632	20230607	092300	4600630	2935	2910	2935	2910	350
633	20230607	092200	3580625	2910	2910	2910	2910	0
634	20230607	092100	3580625	2910	2910	2910	2910	0
635	20230607	092000	3580625	2910	2910	2910	2910	1
636	20230607	091900	3577715	2925	2925	2925	2925	171
637	20230607	091800	3077540	2910	2910	2910	2910	63
638	20230607	091700	2894210	2910	2910	2910	2910	0
639	20230607	091600	2894210	2910	2925	2925	2910	630
640	20230607	091500	1055765	2910	2920	2930	2910	43
641	20230607	091400	929940	2910	2910	2910	2910	0
642	20230607	091300	929940	2910	2910	2910	2910	0
643	20230607	091200	929940	2910	2910	2910	2910	209
644	20230607	091100	321750	2910	2910	2910	2910	1
645	20230607	091000	318840	2910	2910	2910	2910	0
646	20230607	090900	318840	2910	2910	2910	2910	0
647	20230607	090800	318840	2910	2910	2910	2910	47
648	20230607	090700	182070	2910	2910	2910	2910	0
649	20230607	090600	182070	2910	2910	2910	2910	0
650	20230607	090500	182070	2910	2910	2910	2910	0
651	20230607	090400	182070	2910	2910	2910	2910	21
652	20230607	090300	120960	2880	2880	2880	2880	0
653	20230607	090200	120960	2880	2880	2880	2880	0
654	20230607	090100	120960	2880	2880	2880	2880	0
655	20230607	090000	120960	2880	2880	2880	2880	42