KissMeData/002820/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204500	290587685	2945	2945	2945	2945	87
3	20230613	204400	290587685	2945	2945	2945	2945	0
4	20230613	204300	290587685	2945	2945	2945	2945	0
5	20230613	204200	290587685	2945	2945	2945	2945	0
6	20230613	204100	290587685	2945	2945	2945	2945	0
7	20230613	204000	290587685	2945	2945	2945	2945	0
8	20230613	203900	290587685	2945	2945	2945	2945	0
9	20230613	203800	290587685	2945	2945	2945	2945	0
10	20230613	203700	290587685	2945	2945	2945	2945	0
11	20230613	203600	290587685	2945	2945	2945	2945	0
12	20230613	203500	290587685	2945	2945	2945	2945	0
13	20230613	203400	290587685	2945	2945	2945	2945	0
14	20230613	203300	290587685	2945	2945	2945	2945	0
15	20230613	203200	290587685	2945	2945	2945	2945	0
16	20230613	203100	290587685	2945	2945	2945	2945	0
17	20230613	203000	290587685	2945	2945	2945	2945	0
18	20230613	202900	290587685	2945	2945	2945	2945	0
19	20230613	202800	290587685	2945	2945	2945	2945	0
20	20230613	202700	290587685	2945	2945	2945	2945	0
21	20230613	202600	290587685	2945	2945	2945	2945	0
22	20230613	202500	290587685	2945	2945	2945	2945	0
23	20230613	202400	290587685	2945	2945	2945	2945	0
24	20230613	202300	290587685	2945	2945	2945	2945	0
25	20230613	202200	290587685	2945	2945	2945	2945	0
26	20230613	202100	290587685	2945	2945	2945	2945	0
27	20230613	202000	290587685	2945	2945	2945	2945	0
28	20230613	201900	290587685	2945	2945	2945	2945	0
29	20230613	201800	290587685	2945	2945	2945	2945	0
30	20230613	201700	290587685	2945	2945	2945	2945	0
31	20230613	201600	290587685	2945	2945	2945	2945	0
32	20230613	201500	290587685	2945	2945	2945	2945	87
33	20230613	201400	290587685	2945	2945	2945	2945	0
34	20230613	201300	290587685	2945	2945	2945	2945	0
35	20230613	201200	290587685	2945	2945	2945	2945	0
36	20230613	201100	290587685	2945	2945	2945	2945	0
37	20230613	201000	290587685	2945	2945	2945	2945	0
38	20230613	200900	290587685	2945	2945	2945	2945	0
39	20230613	200800	290587685	2945	2945	2945	2945	0
40	20230613	200700	290587685	2945	2945	2945	2945	0
41	20230613	200600	290587685	2945	2945	2945	2945	0
42	20230613	200500	290587685	2945	2945	2945	2945	0
43	20230613	200400	290587685	2945	2945	2945	2945	0
44	20230613	200300	290587685	2945	2945	2945	2945	0
45	20230613	200200	290587685	2945	2945	2945	2945	0
46	20230613	200100	290587685	2945	2945	2945	2945	0
47	20230613	200000	290587685	2945	2945	2945	2945	0
48	20230613	195900	290587685	2945	2945	2945	2945	0
49	20230613	195800	290587685	2945	2945	2945	2945	0
50	20230613	195700	290587685	2945	2945	2945	2945	0
51	20230613	195600	290587685	2945	2945	2945	2945	0
52	20230613	195500	290587685	2945	2945	2945	2945	0
53	20230613	195400	290587685	2945	2945	2945	2945	0
54	20230613	195300	290587685	2945	2945	2945	2945	0
55	20230613	195200	290587685	2945	2945	2945	2945	0
56	20230613	195100	290587685	2945	2945	2945	2945	0
57	20230613	195000	290587685	2945	2945	2945	2945	0
58	20230613	194900	290587685	2945	2945	2945	2945	0
59	20230613	194800	290587685	2945	2945	2945	2945	0
60	20230613	194700	290587685	2945	2945	2945	2945	0
61	20230613	194600	290587685	2945	2945	2945	2945	0
62	20230613	194500	290587685	2945	2945	2945	2945	87
63	20230613	194400	290587685	2945	2945	2945	2945	0
64	20230613	194300	290587685	2945	2945	2945	2945	0
65	20230613	194200	290587685	2945	2945	2945	2945	0
66	20230613	194100	290587685	2945	2945	2945	2945	0
67	20230613	194000	290587685	2945	2945	2945	2945	0
68	20230613	193900	290587685	2945	2945	2945	2945	0
69	20230613	193800	290587685	2945	2945	2945	2945	0
70	20230613	193700	290587685	2945	2945	2945	2945	0
71	20230613	193600	290587685	2945	2945	2945	2945	0
72	20230613	193500	290587685	2945	2945	2945	2945	0
73	20230613	193400	290587685	2945	2945	2945	2945	0
74	20230613	193300	290587685	2945	2945	2945	2945	0
75	20230613	193200	290587685	2945	2945	2945	2945	0
76	20230613	193100	290587685	2945	2945	2945	2945	0
77	20230613	193000	290587685	2945	2945	2945	2945	0
78	20230613	192900	290587685	2945	2945	2945	2945	0
79	20230613	192800	290587685	2945	2945	2945	2945	0
80	20230613	192700	290587685	2945	2945	2945	2945	0
81	20230613	192600	290587685	2945	2945	2945	2945	0
82	20230613	192500	290587685	2945	2945	2945	2945	0
83	20230613	192400	290587685	2945	2945	2945	2945	0
84	20230613	192300	290587685	2945	2945	2945	2945	0
85	20230613	192200	290587685	2945	2945	2945	2945	0
86	20230613	192100	290587685	2945	2945	2945	2945	0
87	20230613	192000	290587685	2945	2945	2945	2945	0
88	20230613	191900	290587685	2945	2945	2945	2945	0
89	20230613	191800	290587685	2945	2945	2945	2945	0
90	20230613	191700	290587685	2945	2945	2945	2945	0
91	20230613	191600	290587685	2945	2945	2945	2945	0
92	20230613	191500	290587685	2945	2945	2945	2945	87
93	20230613	191400	290587685	2945	2945	2945	2945	0
94	20230613	191300	290587685	2945	2945	2945	2945	0
95	20230613	191200	290587685	2945	2945	2945	2945	0
96	20230613	191100	290587685	2945	2945	2945	2945	0
97	20230613	191000	290587685	2945	2945	2945	2945	0
98	20230613	190900	290587685	2945	2945	2945	2945	0
99	20230613	190800	290587685	2945	2945	2945	2945	0
100	20230613	190700	290587685	2945	2945	2945	2945	0
101	20230613	190600	290587685	2945	2945	2945	2945	0
102	20230613	190500	290587685	2945	2945	2945	2945	0
103	20230613	190400	290587685	2945	2945	2945	2945	0
104	20230613	190300	290587685	2945	2945	2945	2945	0
105	20230613	190200	290587685	2945	2945	2945	2945	0
106	20230613	190100	290587685	2945	2945	2945	2945	0
107	20230613	190000	290587685	2945	2945	2945	2945	0
108	20230613	185900	290587685	2945	2945	2945	2945	0
109	20230613	185800	290587685	2945	2945	2945	2945	0
110	20230613	185700	290587685	2945	2945	2945	2945	0
111	20230613	185600	290587685	2945	2945	2945	2945	0
112	20230613	185500	290587685	2945	2945	2945	2945	0
113	20230613	185400	290587685	2945	2945	2945	2945	0
114	20230613	185300	290587685	2945	2945	2945	2945	0
115	20230613	185200	290587685	2945	2945	2945	2945	0
116	20230613	185100	290587685	2945	2945	2945	2945	0
117	20230613	185000	290587685	2945	2945	2945	2945	0
118	20230613	184900	290587685	2945	2945	2945	2945	0
119	20230613	184800	290587685	2945	2945	2945	2945	0
120	20230613	184700	290587685	2945	2945	2945	2945	0
121	20230613	184600	290587685	2945	2945	2945	2945	0
122	20230613	184500	290587685	2945	2945	2945	2945	87
123	20230613	184400	290587685	2945	2945	2945	2945	0
124	20230613	184300	290587685	2945	2945	2945	2945	0
125	20230613	184200	290587685	2945	2945	2945	2945	0
126	20230613	184100	290587685	2945	2945	2945	2945	0
127	20230613	184000	290587685	2945	2945	2945	2945	0
128	20230613	183900	290587685	2945	2945	2945	2945	0
129	20230613	183800	290587685	2945	2945	2945	2945	0
130	20230613	183700	290587685	2945	2945	2945	2945	0
131	20230613	183600	290587685	2945	2945	2945	2945	0
132	20230613	183500	290587685	2945	2945	2945	2945	0
133	20230613	183400	290587685	2945	2945	2945	2945	0
134	20230613	183300	290587685	2945	2945	2945	2945	0
135	20230613	183200	290587685	2945	2945	2945	2945	0
136	20230613	183100	290587685	2945	2945	2945	2945	0
137	20230613	183000	290587685	2945	2945	2945	2945	0
138	20230613	182900	290587685	2945	2945	2945	2945	0
139	20230613	182800	290587685	2945	2945	2945	2945	0
140	20230613	182700	290587685	2945	2945	2945	2945	0
141	20230613	182600	290587685	2945	2945	2945	2945	0
142	20230613	182500	290587685	2945	2945	2945	2945	0
143	20230613	182400	290587685	2945	2945	2945	2945	0
144	20230613	182300	290587685	2945	2945	2945	2945	0
145	20230613	182200	290587685	2945	2945	2945	2945	0
146	20230613	182100	290587685	2945	2945	2945	2945	0
147	20230613	182000	290587685	2945	2945	2945	2945	0
148	20230613	181900	290587685	2945	2945	2945	2945	0
149	20230613	181800	290587685	2945	2945	2945	2945	0
150	20230613	181700	290587685	2945	2945	2945	2945	0
151	20230613	181600	290587685	2945	2945	2945	2945	0
152	20230613	181500	290587685	2945	2945	2945	2945	87
153	20230613	181400	290587685	2945	2945	2945	2945	0
154	20230613	181300	290587685	2945	2945	2945	2945	0
155	20230613	181200	290587685	2945	2945	2945	2945	0
156	20230613	181100	290587685	2945	2945	2945	2945	0
157	20230613	181000	290587685	2945	2945	2945	2945	0
158	20230613	180900	290587685	2945	2945	2945	2945	0
159	20230613	180800	290587685	2945	2945	2945	2945	0
160	20230613	180700	290587685	2945	2945	2945	2945	0
161	20230613	180600	290587685	2945	2945	2945	2945	0
162	20230613	180500	290587685	2945	2945	2945	2945	0
163	20230613	180400	290587685	2945	2945	2945	2945	0
164	20230613	180300	290587685	2945	2945	2945	2945	0
165	20230613	180200	290587685	2945	2945	2945	2945	0
166	20230613	180100	290587685	2945	2945	2945	2945	0
167	20230613	180000	290587685	2945	2945	2945	2945	0
168	20230613	175900	290587685	2945	2945	2945	2945	0
169	20230613	175800	290587685	2945	2945	2945	2945	0
170	20230613	175700	290587685	2945	2945	2945	2945	0
171	20230613	175600	290587685	2945	2945	2945	2945	0
172	20230613	175500	290587685	2945	2945	2945	2945	0
173	20230613	175400	290587685	2945	2945	2945	2945	0
174	20230613	175300	290587685	2945	2945	2945	2945	0
175	20230613	175200	290587685	2945	2945	2945	2945	0
176	20230613	175100	290587685	2945	2945	2945	2945	0
177	20230613	175000	290587685	2945	2945	2945	2945	0
178	20230613	174900	290587685	2945	2945	2945	2945	0
179	20230613	174800	290587685	2945	2945	2945	2945	0
180	20230613	174700	290587685	2945	2945	2945	2945	0
181	20230613	174600	290587685	2945	2945	2945	2945	0
182	20230613	174500	290587685	2945	2945	2945	2945	87
183	20230613	174400	290587685	2945	2945	2945	2945	0
184	20230613	174300	290587685	2945	2945	2945	2945	0
185	20230613	174200	290587685	2945	2945	2945	2945	0
186	20230613	174100	290587685	2945	2945	2945	2945	0
187	20230613	174000	290587685	2945	2945	2945	2945	0
188	20230613	173900	290587685	2945	2945	2945	2945	0
189	20230613	173800	290587685	2945	2945	2945	2945	0
190	20230613	173700	290587685	2945	2945	2945	2945	0
191	20230613	173600	290587685	2945	2945	2945	2945	0
192	20230613	173500	290587685	2945	2945	2945	2945	0
193	20230613	173400	290587685	2945	2945	2945	2945	0
194	20230613	173300	290587685	2945	2945	2945	2945	0
195	20230613	173200	290587685	2945	2945	2945	2945	0
196	20230613	173100	290587685	2945	2945	2945	2945	0
197	20230613	173000	290587685	2945	2945	2945	2945	0
198	20230613	172900	290587685	2945	2945	2945	2945	0
199	20230613	172800	290587685	2945	2945	2945	2945	0
200	20230613	172700	290587685	2945	2945	2945	2945	0
201	20230613	172600	290587685	2945	2945	2945	2945	0
202	20230613	172500	290587685	2945	2945	2945	2945	0
203	20230613	172400	290587685	2945	2945	2945	2945	0
204	20230613	172300	290587685	2945	2945	2945	2945	0
205	20230613	172200	290587685	2945	2945	2945	2945	0
206	20230613	172100	290587685	2945	2945	2945	2945	0
207	20230613	172000	290587685	2945	2945	2945	2945	0
208	20230613	171900	290587685	2945	2945	2945	2945	0
209	20230613	171800	290587685	2945	2945	2945	2945	0
210	20230613	171700	290587685	2945	2945	2945	2945	0
211	20230613	171600	290587685	2945	2945	2945	2945	0
212	20230613	171500	290587685	2945	2945	2945	2945	87
213	20230613	171400	290587685	2945	2945	2945	2945	0
214	20230613	171300	290587685	2945	2945	2945	2945	0
215	20230613	171200	290587685	2945	2945	2945	2945	0
216	20230613	171100	290587685	2945	2945	2945	2945	0
217	20230613	171000	290587685	2945	2945	2945	2945	0
218	20230613	170900	290587685	2945	2945	2945	2945	0
219	20230613	170800	290587685	2945	2945	2945	2945	0
220	20230613	170700	290587685	2945	2945	2945	2945	0
221	20230613	170600	290587685	2945	2945	2945	2945	0
222	20230613	170500	290587685	2945	2945	2945	2945	0
223	20230613	170400	290587685	2945	2945	2945	2945	0
224	20230613	170300	290587685	2945	2945	2945	2945	0
225	20230613	170200	290587685	2945	2945	2945	2945	0
226	20230613	170100	290587685	2945	2945	2945	2945	0
227	20230613	170000	290587685	2945	2945	2945	2945	0
228	20230613	165900	290587685	2945	2945	2945	2945	0
229	20230613	165800	290587685	2945	2945	2945	2945	0
230	20230613	165700	290587685	2945	2945	2945	2945	0
231	20230613	165600	290587685	2945	2945	2945	2945	0
232	20230613	165500	290587685	2945	2945	2945	2945	0
233	20230613	165400	290587685	2945	2945	2945	2945	0
234	20230613	165300	290587685	2945	2945	2945	2945	0
235	20230613	165200	290587685	2945	2945	2945	2945	0
236	20230613	165100	290587685	2945	2945	2945	2945	0
237	20230613	165000	290587685	2945	2945	2945	2945	0
238	20230613	164900	290587685	2945	2945	2945	2945	0
239	20230613	164800	290587685	2945	2945	2945	2945	0
240	20230613	164700	290587685	2945	2945	2945	2945	0
241	20230613	164600	290587685	2945	2945	2945	2945	0
242	20230613	164500	290587685	2945	2945	2945	2945	87
243	20230613	164400	290587685	2945	2945	2945	2945	0
244	20230613	164300	290587685	2945	2945	2945	2945	0
245	20230613	164200	290587685	2945	2945	2945	2945	0
246	20230613	164100	290587685	2945	2945	2945	2945	0
247	20230613	164000	290587685	2945	2945	2945	2945	0
248	20230613	163900	290587685	2945	2945	2945	2945	0
249	20230613	163800	290587685	2945	2945	2945	2945	0
250	20230613	163700	290587685	2945	2945	2945	2945	0
251	20230613	163600	290587685	2945	2945	2945	2945	0
252	20230613	163500	290587685	2945	2945	2945	2945	0
253	20230613	163400	290587685	2945	2945	2945	2945	0
254	20230613	163300	290587685	2945	2945	2945	2945	0
255	20230613	163200	290587685	2945	2945	2945	2945	0
256	20230613	163100	290587685	2945	2945	2945	2945	0
257	20230613	163000	290587685	2945	2945	2945	2945	0
258	20230613	162900	290587685	2945	2945	2945	2945	0
259	20230613	162800	290587685	2945	2945	2945	2945	0
260	20230613	162700	290587685	2945	2945	2945	2945	0
261	20230613	162600	290587685	2945	2945	2945	2945	0
262	20230613	162500	290587685	2945	2945	2945	2945	0
263	20230613	162400	290587685	2945	2945	2945	2945	0
264	20230613	162300	290587685	2945	2945	2945	2945	0
265	20230613	162200	290587685	2945	2945	2945	2945	0
266	20230613	162100	290587685	2945	2945	2945	2945	0
267	20230613	162000	290587685	2945	2945	2945	2945	0
268	20230613	161900	290587685	2945	2945	2945	2945	0
269	20230613	161800	290587685	2945	2945	2945	2945	0
270	20230613	161700	290587685	2945	2945	2945	2945	0
271	20230613	161600	290587685	2945	2945	2945	2945	0
272	20230613	161500	290587685	2945	2945	2945	2945	87
273	20230613	161400	290587685	2945	2945	2945	2945	0
274	20230613	161300	290587685	2945	2945	2945	2945	0
275	20230613	161200	290587685	2945	2945	2945	2945	0
276	20230613	161100	290587685	2945	2945	2945	2945	0
277	20230613	161000	290587685	2945	2945	2945	2945	0
278	20230613	160900	290587685	2945	2945	2945	2945	0
279	20230613	160800	290587685	2945	2945	2945	2945	0
280	20230613	160700	290587685	2945	2945	2945	2945	0
281	20230613	160600	290587685	2945	2945	2945	2945	0
282	20230613	160500	290587685	2945	2945	2945	2945	0
283	20230613	160400	290587685	2945	2945	2945	2945	0
284	20230613	160300	290587685	2945	2945	2945	2945	0
285	20230613	160200	290587685	2945	2945	2945	2945	0
286	20230613	160100	290587685	2945	2945	2945	2945	0
287	20230613	160000	290587685	2945	2945	2945	2945	0
288	20230613	155900	290587685	2945	2945	2945	2945	0
289	20230613	155800	290587685	2945	2945	2945	2945	0
290	20230613	155700	290587685	2945	2945	2945	2945	0
291	20230613	155600	290587685	2945	2945	2945	2945	0
292	20230613	155500	290587685	2945	2945	2945	2945	0
293	20230613	155400	290587685	2945	2945	2945	2945	0
294	20230613	155300	290587685	2945	2945	2945	2945	0
295	20230613	155200	290587685	2945	2945	2945	2945	0
296	20230613	155100	290587685	2945	2945	2945	2945	0
297	20230613	155000	290587685	2945	2945	2945	2945	0
298	20230613	154900	290587685	2945	2945	2945	2945	0
299	20230613	154800	290587685	2945	2945	2945	2945	0
300	20230613	154700	290587685	2945	2945	2945	2945	0
301	20230613	154600	290587685	2945	2945	2945	2945	0
302	20230613	154500	290587685	2945	2945	2945	2945	87
303	20230613	154400	290587685	2945	2945	2945	2945	0
304	20230613	154300	290587685	2945	2945	2945	2945	0
305	20230613	154200	290587685	2945	2945	2945	2945	0
306	20230613	154100	290587685	2945	2945	2945	2945	0
307	20230613	154000	290587685	2945	2945	2945	2945	0
308	20230613	153900	290587685	2945	2945	2945	2945	0
309	20230613	153800	290587685	2945	2945	2945	2945	0
310	20230613	153700	290587685	2945	2945	2945	2945	0
311	20230613	153600	290587685	2945	2945	2945	2945	0
312	20230613	153500	290587685	2945	2945	2945	2945	0
313	20230613	153400	290587685	2945	2945	2945	2945	0
314	20230613	153300	290587685	2945	2945	2945	2945	0
315	20230613	153200	290587685	2945	2945	2945	2945	0
316	20230613	153100	290587685	2945	2945	2945	2945	0
317	20230613	153000	290587685	2945	2945	2945	2945	87
318	20230613	152900	290331470	2925	2925	2925	2925	0
319	20230613	152800	290331470	2925	2925	2925	2925	0
320	20230613	152700	290331470	2925	2925	2925	2925	0
321	20230613	152600	290331470	2925	2925	2925	2925	0
322	20230613	152500	290331470	2925	2925	2925	2925	0
323	20230613	152400	290331470	2925	2925	2925	2925	0
324	20230613	152300	290331470	2925	2925	2925	2925	0
325	20230613	152200	290331470	2925	2925	2925	2925	0
326	20230613	152100	290331470	2925	2925	2925	2925	0
327	20230613	152000	290331470	2925	2925	2925	2925	0
328	20230613	151900	290331470	2925	2925	2925	2925	1
329	20230613	151800	290328545	2925	2925	2925	2925	1
330	20230613	151700	290325620	2920	2920	2920	2920	26
331	20230613	151600	290249700	2925	2920	2925	2920	35
332	20230613	151500	290147480	2940	2940	2940	2940	0
333	20230613	151400	290147480	2940	2940	2940	2940	0
334	20230613	151300	290147480	2940	2940	2940	2940	0
335	20230613	151200	290147480	2940	2940	2940	2940	123
336	20230613	151100	289785860	2940	2940	2940	2940	0
337	20230613	151000	289785860	2940	2940	2940	2940	0
338	20230613	150900	289785860	2940	2920	2940	2920	17
339	20230613	150800	289736060	2925	2925	2925	2925	0
340	20230613	150700	289736060	2925	2925	2925	2925	0
341	20230613	150600	289736060	2925	2925	2925	2925	5
342	20230613	150500	289721435	2920	2920	2920	2920	5
343	20230613	150400	289706835	2930	2930	2930	2930	1
344	20230613	150300	289703905	2920	2920	2920	2920	66
345	20230613	150200	289511185	2940	2940	2940	2940	0
346	20230613	150100	289511185	2940	2940	2940	2940	0
347	20230613	150000	289511185	2940	2940	2940	2940	0
348	20230613	145900	289511185	2940	2940	2940	2940	0
349	20230613	145800	289511185	2940	2940	2940	2940	0
350	20230613	145700	289511185	2940	2940	2940	2940	0
351	20230613	145600	289511185	2940	2940	2940	2940	0
352	20230613	145500	289511185	2940	2940	2940	2940	0
353	20230613	145400	289511185	2940	2940	2940	2940	0
354	20230613	145300	289511185	2940	2940	2940	2940	0
355	20230613	145200	289511185	2940	2940	2940	2940	0
356	20230613	145100	289511185	2940	2940	2940	2940	0
357	20230613	145000	289511185	2940	2940	2940	2940	0
358	20230613	144900	289511185	2940	2940	2940	2940	0
359	20230613	144800	289511185	2940	2940	2940	2940	0
360	20230613	144700	289511185	2940	2940	2940	2940	0
361	20230613	144600	289511185	2940	2940	2940	2940	0
362	20230613	144500	289511185	2940	2940	2940	2940	1
363	20230613	144400	289508245	2920	2920	2920	2920	5
364	20230613	144300	289493645	2940	2940	2940	2940	0
365	20230613	144200	289493645	2940	2940	2940	2940	1
366	20230613	144100	289490705	2915	2915	2915	2915	0
367	20230613	144000	289490705	2915	2915	2915	2915	0
368	20230613	143900	289490705	2915	2940	2940	2915	4
369	20230613	143800	289478970	2945	2945	2945	2945	0
370	20230613	143700	289478970	2945	2945	2945	2945	0
371	20230613	143600	289478970	2945	2945	2945	2945	0
372	20230613	143500	289478970	2945	2945	2945	2945	0
373	20230613	143400	289478970	2945	2945	2945	2945	0
374	20230613	143300	289478970	2945	2945	2945	2945	0
375	20230613	143200	289478970	2945	2945	2945	2945	0
376	20230613	143100	289478970	2945	2945	2945	2945	0
377	20230613	143000	289478970	2945	2945	2945	2945	0
378	20230613	142900	289478970	2945	2945	2945	2945	0
379	20230613	142800	289478970	2945	2945	2945	2945	0
380	20230613	142700	289478970	2945	2945	2945	2945	0
381	20230613	142600	289478970	2945	2945	2945	2945	0
382	20230613	142500	289478970	2945	2945	2945	2945	0
383	20230613	142400	289478970	2945	2945	2945	2945	0
384	20230613	142300	289478970	2945	2945	2945	2945	0
385	20230613	142200	289478970	2945	2945	2945	2945	0
386	20230613	142100	289478970	2945	2945	2945	2945	0
387	20230613	142000	289478970	2945	2945	2945	2945	9
388	20230613	141900	289452465	2955	2945	2955	2910	5527
389	20230613	141800	273230670	2950	2950	2950	2950	0
390	20230613	141700	273230670	2950	2950	2950	2950	0
391	20230613	141600	273230670	2950	2950	2950	2950	40
392	20230613	141500	273112670	2950	2950	2950	2950	0
393	20230613	141400	273112670	2950	2950	2950	2950	0
394	20230613	141300	273112670	2950	2950	2950	2950	110
395	20230613	141200	272788170	2945	2945	2945	2945	216
396	20230613	141100	272152050	2945	2945	2945	2945	142
397	20230613	141000	271733860	2950	2950	2950	2950	0
398	20230613	140900	271733860	2950	2950	2950	2950	0
399	20230613	140800	271733860	2950	2950	2950	2950	0
400	20230613	140700	271733860	2950	2950	2950	2950	0
401	20230613	140600	271733860	2950	2950	2950	2950	0
402	20230613	140500	271733860	2950	2950	2950	2950	0
403	20230613	140400	271733860	2950	2945	2950	2945	31
404	20230613	140300	271642415	2945	2945	2945	2945	71
405	20230613	140200	271433320	2945	2945	2945	2945	0
406	20230613	140100	271433320	2945	2945	2945	2945	0
407	20230613	140000	271433320	2945	2945	2945	2945	0
408	20230613	135900	271433320	2945	2945	2945	2945	0
409	20230613	135800	271433320	2945	2945	2945	2945	0
410	20230613	135700	271433320	2945	2945	2945	2945	0
411	20230613	135600	271433320	2945	2945	2945	2945	0
412	20230613	135500	271433320	2945	2950	2950	2945	949
413	20230613	135400	268637620	2950	2950	2950	2950	0
414	20230613	135300	268637620	2950	2950	2950	2950	0
415	20230613	135200	268637620	2950	2950	2950	2950	0
416	20230613	135100	268637620	2950	2950	2950	2950	0
417	20230613	135000	268637620	2950	2950	2950	2950	0
418	20230613	134900	268637620	2950	2950	2950	2950	50
419	20230613	134800	268490120	2960	2960	2960	2960	0
420	20230613	134700	268490120	2960	2960	2960	2960	0
421	20230613	134600	268490120	2960	2960	2960	2960	0
422	20230613	134500	268490120	2960	2960	2960	2960	0
423	20230613	134400	268490120	2960	2960	2960	2960	0
424	20230613	134300	268490120	2960	2960	2960	2960	30
425	20230613	134200	268401320	2955	2955	2955	2955	0
426	20230613	134100	268401320	2955	2955	2955	2955	0
427	20230613	134000	268401320	2955	2955	2955	2955	0
428	20230613	133900	268401320	2955	2955	2955	2955	0
429	20230613	133800	268401320	2955	2955	2955	2955	0
430	20230613	133700	268401320	2955	2955	2955	2955	0
431	20230613	133600	268401320	2955	2955	2955	2955	0
432	20230613	133500	268401320	2955	2955	2955	2955	0
433	20230613	133400	268401320	2955	2955	2955	2955	0
434	20230613	133300	268401320	2955	2955	2955	2955	0
435	20230613	133200	268401320	2955	2955	2955	2955	0
436	20230613	133100	268401320	2955	2955	2955	2955	0
437	20230613	133000	268401320	2955	2955	2955	2955	0
438	20230613	132900	268401320	2955	2955	2955	2955	0
439	20230613	132800	268401320	2955	2955	2955	2955	0
440	20230613	132700	268401320	2955	2955	2955	2955	2
441	20230613	132600	268395410	2955	2955	2955	2955	0
442	20230613	132500	268395410	2955	2955	2955	2955	0
443	20230613	132400	268395410	2955	2955	2955	2955	0
444	20230613	132300	268395410	2955	2955	2955	2955	0
445	20230613	132200	268395410	2955	2955	2955	2955	0
446	20230613	132100	268395410	2955	2955	2955	2955	1
447	20230613	132000	268392455	2950	2950	2950	2950	0
448	20230613	131900	268392455	2950	2950	2950	2950	0
449	20230613	131800	268392455	2950	2950	2950	2950	0
450	20230613	131700	268392455	2950	2950	2950	2950	0
451	20230613	131600	268392455	2950	2950	2950	2950	110
452	20230613	131500	268067955	2945	2945	2945	2945	0
453	20230613	131400	268067955	2945	2945	2945	2945	0
454	20230613	131300	268067955	2945	2945	2945	2945	0
455	20230613	131200	268067955	2945	2945	2945	2945	0
456	20230613	131100	268067955	2945	2945	2945	2945	0
457	20230613	131000	268067955	2945	2945	2945	2945	32
458	20230613	130900	267973715	2945	2945	2945	2945	0
459	20230613	130800	267973715	2945	2945	2945	2945	0
460	20230613	130700	267973715	2945	2945	2945	2945	0
461	20230613	130600	267973715	2945	2950	2950	2945	31
462	20230613	130500	267882415	2945	2945	2945	2945	5
463	20230613	130400	267867690	2955	2955	2955	2955	0
464	20230613	130300	267867690	2955	2955	2955	2955	0
465	20230613	130200	267867690	2955	2955	2955	2955	0
466	20230613	130100	267867690	2955	2955	2955	2955	0
467	20230613	130000	267867690	2955	2955	2955	2955	0
468	20230613	125900	267867690	2955	2955	2955	2955	0
469	20230613	125800	267867690	2955	2955	2955	2955	0
470	20230613	125700	267867690	2955	2955	2955	2955	0
471	20230613	125600	267867690	2955	2955	2955	2955	0
472	20230613	125500	267867690	2955	2955	2955	2955	10
473	20230613	125400	267838140	2945	2945	2945	2945	42
474	20230613	125300	267714450	2960	2960	2960	2960	0
475	20230613	125200	267714450	2960	2960	2960	2960	0
476	20230613	125100	267714450	2960	2960	2960	2960	0
477	20230613	125000	267714450	2960	2960	2960	2960	0
478	20230613	124900	267714450	2960	2960	2960	2960	0
479	20230613	124800	267714450	2960	2960	2960	2960	0
480	20230613	124700	267714450	2960	2960	2960	2960	0
481	20230613	124600	267714450	2960	2950	2960	2950	207
482	20230613	124500	267102345	2945	2945	2945	2945	0
483	20230613	124400	267102345	2945	2955	2955	2945	360
484	20230613	124300	266038565	2995	2960	2995	2960	504
485	20230613	124200	264529425	2960	2960	2995	2960	5002
486	20230613	124100	249622755	2970	2970	2970	2970	0
487	20230613	124000	249622755	2970	2970	2970	2970	0
488	20230613	123900	249622755	2970	2960	2970	2960	200
489	20230613	123800	249029355	2965	2965	2965	2965	0
490	20230613	123700	249029355	2965	2935	2965	2935	7
491	20230613	123600	249008775	2940	2940	2940	2940	0
492	20230613	123500	249008775	2940	2940	2940	2940	0
493	20230613	123400	249008775	2940	2940	2940	2940	0
494	20230613	123300	249008775	2940	2940	2940	2940	0
495	20230613	123200	249008775	2940	2940	2940	2940	0
496	20230613	123100	249008775	2940	2940	2940	2940	0
497	20230613	123000	249008775	2940	2940	2940	2940	0
498	20230613	122900	249008775	2940	2940	2940	2940	0
499	20230613	122800	249008775	2940	2940	2940	2940	0
500	20230613	122700	249008775	2940	2940	2940	2940	0
501	20230613	122600	249008775	2940	2940	2940	2940	0
502	20230613	122500	249008775	2940	2940	2940	2940	0
503	20230613	122400	249008775	2940	2940	2940	2940	0
504	20230613	122300	249008775	2940	2940	2940	2940	2100
505	20230613	122200	242834775	2965	2935	2965	2935	1124
506	20230613	122100	239510595	2935	2935	2935	2935	1
507	20230613	122000	239507660	2945	2945	2945	2945	38
508	20230613	121900	239395750	2950	2950	2950	2950	0
509	20230613	121800	239395750	2950	2950	2950	2950	0
510	20230613	121700	239395750	2950	2950	2950	2950	0
511	20230613	121600	239395750	2950	2950	2950	2950	0
512	20230613	121500	239395750	2950	2950	2950	2950	0
513	20230613	121400	239395750	2950	2950	2950	2950	0
514	20230613	121300	239395750	2950	2950	2950	2950	0
515	20230613	121200	239395750	2950	2950	2950	2950	0
516	20230613	121100	239395750	2950	2950	2950	2950	0
517	20230613	121000	239395750	2950	2950	2950	2950	0
518	20230613	120900	239395750	2950	2950	2950	2950	0
519	20230613	120800	239395750	2950	2950	2950	2950	0
520	20230613	120700	239395750	2950	2950	2950	2950	0
521	20230613	120600	239395750	2950	2950	2950	2950	0
522	20230613	120500	239395750	2950	2950	2950	2950	0
523	20230613	120400	239395750	2950	2950	2950	2950	0
524	20230613	120300	239395750	2950	2950	2950	2950	0
525	20230613	120200	239395750	2950	2950	2950	2950	0
526	20230613	120100	239395750	2950	2945	2950	2945	6
527	20230613	120000	239378075	2940	2940	2940	2940	0
528	20230613	115900	239378075	2940	2940	2940	2940	0
529	20230613	115800	239378075	2940	2940	2940	2940	0
530	20230613	115700	239378075	2940	2940	2940	2940	5
531	20230613	115600	239363375	2940	2940	2940	2940	0
532	20230613	115500	239363375	2940	2940	2940	2940	0
533	20230613	115400	239363375	2940	2940	2940	2940	0
534	20230613	115300	239363375	2940	2940	2940	2940	0
535	20230613	115200	239363375	2940	2940	2940	2940	0
536	20230613	115100	239363375	2940	2940	2940	2940	0
537	20230613	115000	239363375	2940	2940	2940	2940	0
538	20230613	114900	239363375	2940	2940	2940	2940	0
539	20230613	114800	239363375	2940	2940	2940	2940	0
540	20230613	114700	239363375	2940	2940	2940	2940	0
541	20230613	114600	239363375	2940	2940	2940	2940	0
542	20230613	114500	239363375	2940	2940	2940	2940	0
543	20230613	114400	239363375	2940	2940	2940	2940	0
544	20230613	114300	239363375	2940	2940	2940	2940	0
545	20230613	114200	239363375	2940	2940	2940	2940	0
546	20230613	114100	239363375	2940	2940	2940	2940	14
547	20230613	114000	239322215	2935	2935	2935	2935	0
548	20230613	113900	239322215	2935	2935	2935	2935	0
549	20230613	113800	239322215	2935	2935	2935	2935	0
550	20230613	113700	239322215	2935	2935	2935	2935	0
551	20230613	113600	239322215	2935	2935	2935	2935	0
552	20230613	113500	239322215	2935	2935	2935	2935	11
553	20230613	113400	239289930	2935	2935	2935	2935	11
554	20230613	113300	239257645	2935	2940	2940	2935	300
555	20230613	113200	238375715	2945	2945	2945	2945	0
556	20230613	113100	238375715	2945	2945	2945	2945	1
557	20230613	113000	238372770	2945	2945	2945	2945	0
558	20230613	112900	238372770	2945	2945	2945	2945	0
559	20230613	112800	238372770	2945	2945	2945	2945	0
560	20230613	112700	238372770	2945	2945	2945	2945	0
561	20230613	112600	238372770	2945	2945	2945	2945	0
562	20230613	112500	238372770	2945	2945	2945	2945	0
563	20230613	112400	238372770	2945	2945	2945	2945	0
564	20230613	112300	238372770	2945	2945	2945	2945	0
565	20230613	112200	238372770	2945	2945	2945	2945	0
566	20230613	112100	238372770	2945	2945	2945	2945	0
567	20230613	112000	238372770	2945	2945	2945	2945	0
568	20230613	111900	238372770	2945	2945	2945	2945	0
569	20230613	111800	238372770	2945	2945	2945	2945	0
570	20230613	111700	238372770	2945	2945	2945	2945	0
571	20230613	111600	238372770	2945	2945	2945	2945	0
572	20230613	111500	238372770	2945	2945	2945	2945	0
573	20230613	111400	238372770	2945	2945	2945	2945	0
574	20230613	111300	238372770	2945	2945	2945	2945	0
575	20230613	111200	238372770	2945	2945	2945	2945	10
576	20230613	111100	238343320	2945	2945	2945	2945	0
577	20230613	111000	238343320	2945	2945	2945	2945	0
578	20230613	110900	238343320	2945	2945	2945	2945	0
579	20230613	110800	238343320	2945	2945	2945	2945	0
580	20230613	110700	238343320	2945	2945	2945	2945	0
581	20230613	110600	238343320	2945	2945	2945	2945	0
582	20230613	110500	238343320	2945	2945	2945	2945	100
583	20230613	110400	238048820	2940	2940	2940	2940	0
584	20230613	110300	238048820	2940	2940	2940	2940	0
585	20230613	110200	238048820	2940	2940	2940	2940	0
586	20230613	110100	238048820	2940	2940	2940	2940	0
587	20230613	110000	238048820	2940	2940	2940	2940	0
588	20230613	105900	238048820	2940	2940	2940	2940	0
589	20230613	105800	238048820	2940	2940	2940	2940	0
590	20230613	105700	238048820	2940	2940	2940	2940	0
591	20230613	105600	238048820	2940	2940	2940	2940	0
592	20230613	105500	238048820	2940	2940	2940	2940	0
593	20230613	105400	238048820	2940	2940	2940	2940	0
594	20230613	105300	238048820	2940	2940	2940	2940	0
595	20230613	105200	238048820	2940	2940	2940	2940	0
596	20230613	105100	238048820	2940	2940	2940	2940	0
597	20230613	105000	238048820	2940	2940	2940	2940	0
598	20230613	104900	238048820	2940	2940	2940	2940	0
599	20230613	104800	238048820	2940	2940	2940	2940	0
600	20230613	104700	238048820	2940	2940	2940	2940	5
601	20230613	104600	238034120	2940	2940	2940	2940	30
602	20230613	104500	237945920	2940	2940	2940	2940	4
603	20230613	104400	237934160	2940	2940	2940	2940	1
604	20230613	104300	237931220	2945	2945	2945	2945	0
605	20230613	104200	237931220	2945	2945	2945	2945	0
606	20230613	104100	237931220	2945	2945	2945	2945	0
607	20230613	104000	237931220	2945	2945	2945	2945	0
608	20230613	103900	237931220	2945	2945	2945	2945	0
609	20230613	103800	237931220	2945	2940	2945	2940	100
610	20230613	103700	237636975	2925	2925	2925	2925	0
611	20230613	103600	237636975	2925	2925	2925	2925	0
612	20230613	103500	237636975	2925	2925	2925	2925	32
613	20230613	103400	237543375	2925	2930	2930	2925	62
614	20230613	103300	237361875	2945	2930	2945	2930	500
615	20230613	103200	235889585	2925	2925	2925	2925	149
616	20230613	103100	235453760	2930	2935	2935	2930	210
617	20230613	103000	234838435	2945	2945	2945	2945	0
618	20230613	102900	234838435	2945	2945	2945	2945	0
619	20230613	102800	234838435	2945	2945	2945	2945	0
620	20230613	102700	234838435	2945	2945	2945	2945	0
621	20230613	102600	234838435	2945	2945	2945	2945	0
622	20230613	102500	234838435	2945	2945	2945	2945	0
623	20230613	102400	234838435	2945	2945	2945	2945	0
624	20230613	102300	234838435	2945	2945	2945	2945	0
625	20230613	102200	234838435	2945	2945	2945	2945	0
626	20230613	102100	234838435	2945	2945	2945	2945	0
627	20230613	102000	234838435	2945	2945	2945	2945	0
628	20230613	101900	234838435	2945	2945	2945	2945	0
629	20230613	101800	234838435	2945	2945	2945	2945	0
630	20230613	101700	234838435	2945	2945	2945	2945	0
631	20230613	101600	234838435	2945	2945	2945	2945	1
632	20230613	101500	234835490	2945	2945	2945	2945	115
633	20230613	101400	234496815	2945	2945	2945	2945	0
634	20230613	101300	234496815	2945	2945	2945	2945	0
635	20230613	101200	234496815	2945	2945	2945	2945	0
636	20230613	101100	234496815	2945	2945	2945	2945	0
637	20230613	101000	234496815	2945	2945	2945	2945	2
638	20230613	100900	234490925	2940	2940	2940	2940	0
639	20230613	100800	234490925	2940	2940	2940	2940	0
640	20230613	100700	234490925	2940	2940	2940	2940	0
641	20230613	100600	234490925	2940	2940	2940	2940	0
642	20230613	100500	234490925	2940	2940	2940	2940	25
643	20230613	100400	234417425	2940	2940	2940	2940	80
644	20230613	100300	234182225	2940	2940	2940	2940	0
645	20230613	100200	234182225	2940	2940	2940	2940	0
646	20230613	100100	234182225	2940	2940	2940	2940	0
647	20230613	100000	234182225	2940	2940	2940	2940	0
648	20230613	095900	234182225	2940	2940	2940	2940	0
649	20230613	095800	234182225	2940	2940	2940	2940	0
650	20230613	095700	234182225	2940	2940	2940	2940	0
651	20230613	095600	234182225	2940	2940	2940	2940	130
652	20230613	095500	233800025	2940	2940	2940	2940	176
653	20230613	095400	233282585	2940	2940	2940	2940	0
654	20230613	095300	233282585	2940	2940	2940	2940	0
655	20230613	095200	233282585	2940	2940	2940	2940	0
656	20230613	095100	233282585	2940	2940	2940	2940	0
657	20230613	095000	233282585	2940	2940	2940	2940	3
658	20230613	094900	233273765	2940	2940	2940	2940	0
659	20230613	094800	233273765	2940	2940	2940	2940	0
660	20230613	094700	233273765	2940	2940	2940	2940	0
661	20230613	094600	233273765	2940	2940	2940	2940	244
662	20230613	094500	232556405	2950	2950	2950	2950	0
663	20230613	094400	232556405	2950	2950	2950	2950	0
664	20230613	094300	232556405	2950	2950	2950	2950	0
665	20230613	094200	232556405	2950	2950	2950	2950	0
666	20230613	094100	232556405	2950	2945	2950	2940	185
667	20230613	094000	232012285	2945	2945	2945	2945	0
668	20230613	093900	232012285	2945	2945	2945	2945	0
669	20230613	093800	232012285	2945	2945	2945	2945	0
670	20230613	093700	232012285	2945	2945	2945	2945	36
671	20230613	093600	231906265	2945	2945	2945	2945	22
672	20230613	093500	231841475	2945	2945	2945	2945	47
673	20230613	093400	231703060	2945	2950	2950	2945	186
674	20230613	093300	231155235	2955	2955	2955	2955	0
675	20230613	093200	231155235	2955	2955	2955	2955	0
676	20230613	093100	231155235	2955	2955	2955	2955	140
677	20230613	093000	230741535	2955	2955	2955	2955	100
678	20230613	092900	230446035	2955	2955	2955	2955	11
679	20230613	092800	230413530	2955	2955	2955	2955	41
680	20230613	092700	230292375	2960	2960	2965	2960	743
681	20230613	092600	228090000	2960	2970	2970	2960	989
682	20230613	092500	225161190	2970	2970	2970	2970	2
683	20230613	092400	225155250	2970	2970	2970	2970	0
684	20230613	092300	225155250	2970	2970	2970	2970	0
685	20230613	092200	225155250	2970	2970	2970	2970	57
686	20230613	092100	224985960	2970	2970	2970	2970	0
687	20230613	092000	224985960	2970	2970	2970	2970	77
688	20230613	091900	224757270	2960	2960	2960	2960	68
689	20230613	091800	224555990	2955	2955	2955	2955	8
690	20230613	091700	224532350	2960	2960	2960	2960	0
691	20230613	091600	224532350	2960	2960	2960	2960	13
692	20230613	091500	224493870	2960	2960	2960	2960	15
693	20230613	091400	224449470	2945	2955	2970	2945	846
694	20230613	091300	221957715	2955	2975	2975	2955	101
695	20230613	091200	221658180	2995	2995	2995	2995	0
696	20230613	091100	221658180	2995	2995	2995	2995	66
697	20230613	091000	221460510	2995	2995	2995	2995	2
698	20230613	090900	221454520	2970	2970	2970	2970	29
699	20230613	090800	221368390	2965	3000	3000	2965	100
700	20230613	090700	221071625	3020	3000	3020	3000	333
701	20230613	090600	220068320	2975	3025	3030	2965	400
702	20230613	090500	218869895	3025	3040	3050	3020	2380
703	20230613	090400	211636590	3040	3025	3040	3025	1801
704	20230613	090300	206166330	3035	2950	3035	2950	1032
705	20230613	090200	203096975	2950	2940	2950	2940	1548
706	20230613	090100	198534330	2930	2930	2930	2930	600
707	20230613	090000	196776330	2930	2930	2930	2930	2381