KissMeData/082850/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183900	321073130	2835	2835	2835	2835	4024
3	20230605	183800	321073130	2835	2835	2835	2835	0
4	20230605	183700	321073130	2835	2835	2835	2835	0
5	20230605	183600	321073130	2835	2835	2835	2835	0
6	20230605	183500	321073130	2835	2835	2835	2835	0
7	20230605	183400	321073130	2835	2835	2835	2835	0
8	20230605	183300	321073130	2835	2835	2835	2835	0
9	20230605	183200	321073130	2835	2835	2835	2835	0
10	20230605	183100	321073130	2835	2835	2835	2835	0
11	20230605	183000	321073130	2835	2835	2835	2835	0
12	20230605	182900	321073130	2835	2835	2835	2835	0
13	20230605	182800	321073130	2835	2835	2835	2835	0
14	20230605	182700	321073130	2835	2835	2835	2835	0
15	20230605	182600	321073130	2835	2835	2835	2835	0
16	20230605	182500	321073130	2835	2835	2835	2835	0
17	20230605	182400	321073130	2835	2835	2835	2835	0
18	20230605	182300	321073130	2835	2835	2835	2835	0
19	20230605	182200	321073130	2835	2835	2835	2835	0
20	20230605	182100	321073130	2835	2835	2835	2835	0
21	20230605	182000	321073130	2835	2835	2835	2835	0
22	20230605	181900	321073130	2835	2835	2835	2835	0
23	20230605	181800	321073130	2835	2835	2835	2835	0
24	20230605	181700	321073130	2835	2835	2835	2835	0
25	20230605	181600	321073130	2835	2835	2835	2835	0
26	20230605	181500	321073130	2835	2835	2835	2835	0
27	20230605	181400	321073130	2835	2835	2835	2835	0
28	20230605	181300	321073130	2835	2835	2835	2835	0
29	20230605	181200	321073130	2835	2835	2835	2835	0
30	20230605	181100	321073130	2835	2835	2835	2835	0
31	20230605	181000	321073130	2835	2835	2835	2835	0
32	20230605	180900	321073130	2835	2835	2835	2835	4024
33	20230605	180800	321073130	2835	2835	2835	2835	0
34	20230605	180700	321073130	2835	2835	2835	2835	0
35	20230605	180600	321073130	2835	2835	2835	2835	0
36	20230605	180500	321073130	2835	2835	2835	2835	0
37	20230605	180400	321073130	2835	2835	2835	2835	0
38	20230605	180300	321073130	2835	2835	2835	2835	0
39	20230605	180200	321073130	2835	2835	2835	2835	0
40	20230605	180100	321073130	2835	2835	2835	2835	0
41	20230605	180000	321073130	2835	2835	2835	2835	0
42	20230605	175900	321073130	2835	2835	2835	2835	0
43	20230605	175800	321073130	2835	2835	2835	2835	0
44	20230605	175700	321073130	2835	2835	2835	2835	0
45	20230605	175600	321073130	2835	2835	2835	2835	0
46	20230605	175500	321073130	2835	2835	2835	2835	0
47	20230605	175400	321073130	2835	2835	2835	2835	0
48	20230605	175300	321073130	2835	2835	2835	2835	0
49	20230605	175200	321073130	2835	2835	2835	2835	0
50	20230605	175100	321073130	2835	2835	2835	2835	0
51	20230605	175000	321073130	2835	2835	2835	2835	0
52	20230605	174900	321073130	2835	2835	2835	2835	0
53	20230605	174800	321073130	2835	2835	2835	2835	0
54	20230605	174700	321073130	2835	2835	2835	2835	0
55	20230605	174600	321073130	2835	2835	2835	2835	0
56	20230605	174500	321073130	2835	2835	2835	2835	0
57	20230605	174400	321073130	2835	2835	2835	2835	0
58	20230605	174300	321073130	2835	2835	2835	2835	0
59	20230605	174200	321073130	2835	2835	2835	2835	0
60	20230605	174100	321073130	2835	2835	2835	2835	0
61	20230605	174000	321073130	2835	2835	2835	2835	0
62	20230605	173900	321073130	2835	2835	2835	2835	4024
63	20230605	173800	321073130	2835	2835	2835	2835	0
64	20230605	173700	321073130	2835	2835	2835	2835	0
65	20230605	173600	321073130	2835	2835	2835	2835	0
66	20230605	173500	321073130	2835	2835	2835	2835	0
67	20230605	173400	321073130	2835	2835	2835	2835	0
68	20230605	173300	321073130	2835	2835	2835	2835	0
69	20230605	173200	321073130	2835	2835	2835	2835	0
70	20230605	173100	321073130	2835	2835	2835	2835	0
71	20230605	173000	321073130	2835	2835	2835	2835	0
72	20230605	172900	321073130	2835	2835	2835	2835	0
73	20230605	172800	321073130	2835	2835	2835	2835	0
74	20230605	172700	321073130	2835	2835	2835	2835	0
75	20230605	172600	321073130	2835	2835	2835	2835	0
76	20230605	172500	321073130	2835	2835	2835	2835	0
77	20230605	172400	321073130	2835	2835	2835	2835	0
78	20230605	172300	321073130	2835	2835	2835	2835	0
79	20230605	172200	321073130	2835	2835	2835	2835	0
80	20230605	172100	321073130	2835	2835	2835	2835	0
81	20230605	172000	321073130	2835	2835	2835	2835	0
82	20230605	171900	321073130	2835	2835	2835	2835	0
83	20230605	171800	321073130	2835	2835	2835	2835	0
84	20230605	171700	321073130	2835	2835	2835	2835	0
85	20230605	171600	321073130	2835	2835	2835	2835	0
86	20230605	171500	321073130	2835	2835	2835	2835	0
87	20230605	171400	321073130	2835	2835	2835	2835	0
88	20230605	171300	321073130	2835	2835	2835	2835	0
89	20230605	171200	321073130	2835	2835	2835	2835	0
90	20230605	171100	321073130	2835	2835	2835	2835	0
91	20230605	171000	321073130	2835	2835	2835	2835	0
92	20230605	170900	321073130	2835	2835	2835	2835	4024
93	20230605	170800	321073130	2835	2835	2835	2835	0
94	20230605	170700	321073130	2835	2835	2835	2835	0
95	20230605	170600	321073130	2835	2835	2835	2835	0
96	20230605	170500	321073130	2835	2835	2835	2835	0
97	20230605	170400	321073130	2835	2835	2835	2835	0
98	20230605	170300	321073130	2835	2835	2835	2835	0
99	20230605	170200	321073130	2835	2835	2835	2835	0
100	20230605	170100	321073130	2835	2835	2835	2835	0
101	20230605	170000	321073130	2835	2835	2835	2835	0
102	20230605	165900	321073130	2835	2835	2835	2835	0
103	20230605	165800	321073130	2835	2835	2835	2835	0
104	20230605	165700	321073130	2835	2835	2835	2835	0
105	20230605	165600	321073130	2835	2835	2835	2835	0
106	20230605	165500	321073130	2835	2835	2835	2835	0
107	20230605	165400	321073130	2835	2835	2835	2835	0
108	20230605	165300	321073130	2835	2835	2835	2835	0
109	20230605	165200	321073130	2835	2835	2835	2835	0
110	20230605	165100	321073130	2835	2835	2835	2835	0
111	20230605	165000	321073130	2835	2835	2835	2835	0
112	20230605	164900	321073130	2835	2835	2835	2835	0
113	20230605	164800	321073130	2835	2835	2835	2835	0
114	20230605	164700	321073130	2835	2835	2835	2835	0
115	20230605	164600	321073130	2835	2835	2835	2835	0
116	20230605	164500	321073130	2835	2835	2835	2835	0
117	20230605	164400	321073130	2835	2835	2835	2835	0
118	20230605	164300	321073130	2835	2835	2835	2835	0
119	20230605	164200	321073130	2835	2835	2835	2835	0
120	20230605	164100	321073130	2835	2835	2835	2835	0
121	20230605	164000	321073130	2835	2835	2835	2835	0
122	20230605	163900	321073130	2835	2835	2835	2835	4024
123	20230605	163800	321073130	2835	2835	2835	2835	0
124	20230605	163700	321073130	2835	2835	2835	2835	0
125	20230605	163600	321073130	2835	2835	2835	2835	0
126	20230605	163500	321073130	2835	2835	2835	2835	0
127	20230605	163400	321073130	2835	2835	2835	2835	0
128	20230605	163300	321073130	2835	2835	2835	2835	0
129	20230605	163200	321073130	2835	2835	2835	2835	0
130	20230605	163100	321073130	2835	2835	2835	2835	0
131	20230605	163000	321073130	2835	2835	2835	2835	0
132	20230605	162900	321073130	2835	2835	2835	2835	0
133	20230605	162800	321073130	2835	2835	2835	2835	0
134	20230605	162700	321073130	2835	2835	2835	2835	0
135	20230605	162600	321073130	2835	2835	2835	2835	0
136	20230605	162500	321073130	2835	2835	2835	2835	0
137	20230605	162400	321073130	2835	2835	2835	2835	0
138	20230605	162300	321073130	2835	2835	2835	2835	0
139	20230605	162200	321073130	2835	2835	2835	2835	0
140	20230605	162100	321073130	2835	2835	2835	2835	0
141	20230605	162000	321073130	2835	2835	2835	2835	0
142	20230605	161900	321073130	2835	2835	2835	2835	0
143	20230605	161800	321073130	2835	2835	2835	2835	0
144	20230605	161700	321073130	2835	2835	2835	2835	0
145	20230605	161600	321073130	2835	2835	2835	2835	0
146	20230605	161500	321073130	2835	2835	2835	2835	0
147	20230605	161400	321073130	2835	2835	2835	2835	0
148	20230605	161300	321073130	2835	2835	2835	2835	0
149	20230605	161200	321073130	2835	2835	2835	2835	0
150	20230605	161100	321073130	2835	2835	2835	2835	0
151	20230605	161000	321073130	2835	2835	2835	2835	0
152	20230605	160900	321073130	2835	2835	2835	2835	4024
153	20230605	160800	321073130	2835	2835	2835	2835	0
154	20230605	160700	321073130	2835	2835	2835	2835	0
155	20230605	160600	321073130	2835	2835	2835	2835	0
156	20230605	160500	321073130	2835	2835	2835	2835	0
157	20230605	160400	321073130	2835	2835	2835	2835	0
158	20230605	160300	321073130	2835	2835	2835	2835	0
159	20230605	160200	321073130	2835	2835	2835	2835	0
160	20230605	160100	321073130	2835	2835	2835	2835	0
161	20230605	160000	321073130	2835	2835	2835	2835	0
162	20230605	155900	321073130	2835	2835	2835	2835	0
163	20230605	155800	321073130	2835	2835	2835	2835	0
164	20230605	155700	321073130	2835	2835	2835	2835	0
165	20230605	155600	321073130	2835	2835	2835	2835	0
166	20230605	155500	321073130	2835	2835	2835	2835	0
167	20230605	155400	321073130	2835	2835	2835	2835	0
168	20230605	155300	321073130	2835	2835	2835	2835	0
169	20230605	155200	321073130	2835	2835	2835	2835	0
170	20230605	155100	321073130	2835	2835	2835	2835	0
171	20230605	155000	321073130	2835	2835	2835	2835	0
172	20230605	154900	321073130	2835	2835	2835	2835	0
173	20230605	154800	321073130	2835	2835	2835	2835	0
174	20230605	154700	321073130	2835	2835	2835	2835	0
175	20230605	154600	321073130	2835	2835	2835	2835	0
176	20230605	154500	321073130	2835	2835	2835	2835	0
177	20230605	154400	321073130	2835	2835	2835	2835	0
178	20230605	154300	321073130	2835	2835	2835	2835	0
179	20230605	154200	321073130	2835	2835	2835	2835	0
180	20230605	154100	321073130	2835	2835	2835	2835	0
181	20230605	154000	321073130	2835	2835	2835	2835	0
182	20230605	153900	321073130	2835	2835	2835	2835	4024
183	20230605	153800	321073130	2835	2835	2835	2835	0
184	20230605	153700	321073130	2835	2835	2835	2835	0
185	20230605	153600	321073130	2835	2835	2835	2835	0
186	20230605	153500	321073130	2835	2835	2835	2835	0
187	20230605	153400	321073130	2835	2835	2835	2835	0
188	20230605	153300	321073130	2835	2835	2835	2835	0
189	20230605	153200	321073130	2835	2835	2835	2835	0
190	20230605	153100	321073130	2835	2835	2835	2835	0
191	20230605	153000	321073130	2835	2835	2835	2835	4024
192	20230605	152900	309665090	2835	2835	2835	2835	0
193	20230605	152800	309665090	2835	2835	2835	2835	0
194	20230605	152700	309665090	2835	2835	2835	2835	0
195	20230605	152600	309665090	2835	2835	2835	2835	0
196	20230605	152500	309665090	2835	2835	2835	2835	0
197	20230605	152400	309665090	2835	2835	2835	2835	0
198	20230605	152300	309665090	2835	2835	2835	2835	0
199	20230605	152200	309665090	2835	2835	2835	2835	0
200	20230605	152100	309665090	2835	2835	2835	2835	0
201	20230605	152000	309665090	2835	2835	2835	2835	0
202	20230605	151900	309665090	2835	2835	2835	2835	106
203	20230605	151800	309364580	2835	2835	2835	2835	0
204	20230605	151700	309364580	2835	2835	2835	2835	0
205	20230605	151600	309364580	2835	2835	2835	2835	4
206	20230605	151500	309353240	2835	2835	2835	2835	0
207	20230605	151400	309353240	2835	2835	2835	2835	65
208	20230605	151300	309168965	2835	2835	2835	2835	0
209	20230605	151200	309168965	2835	2835	2835	2835	0
210	20230605	151100	309168965	2835	2835	2835	2835	0
211	20230605	151000	309168965	2835	2835	2835	2835	1
212	20230605	150900	309166130	2835	2845	2850	2835	1001
213	20230605	150800	306313310	2835	2840	2845	2835	1003
214	20230605	150700	303459800	2845	2845	2845	2845	0
215	20230605	150600	303459800	2845	2845	2845	2845	0
216	20230605	150500	303459800	2845	2845	2845	2845	1
217	20230605	150400	303456955	2835	2840	2840	2835	16
218	20230605	150300	303411520	2845	2845	2845	2845	0
219	20230605	150200	303411520	2845	2840	2845	2840	24
220	20230605	150100	303343340	2840	2835	2840	2835	105
221	20230605	150000	303045315	2835	2840	2840	2835	212
222	20230605	145900	302444235	2840	2840	2840	2840	0
223	20230605	145800	302444235	2840	2850	2850	2840	11
224	20230605	145700	302412895	2850	2850	2850	2850	1
225	20230605	145600	302410045	2850	2850	2850	2850	1
226	20230605	145500	302407195	2840	2840	2840	2840	200
227	20230605	145400	301839195	2840	2840	2840	2840	200
228	20230605	145300	301271195	2840	2840	2840	2840	0
229	20230605	145200	301271195	2840	2840	2840	2840	40
230	20230605	145100	301157595	2850	2850	2850	2850	1
231	20230605	145000	301154745	2850	2850	2850	2850	110
232	20230605	144900	300841245	2850	2850	2850	2850	0
233	20230605	144800	300841245	2850	2850	2850	2850	3
234	20230605	144700	300832695	2850	2850	2850	2850	0
235	20230605	144600	300832695	2850	2850	2850	2850	0
236	20230605	144500	300832695	2850	2840	2850	2840	2
237	20230605	144400	300827005	2840	2840	2840	2840	0
238	20230605	144300	300827005	2840	2840	2840	2840	0
239	20230605	144200	300827005	2840	2840	2840	2840	0
240	20230605	144100	300827005	2840	2840	2840	2840	0
241	20230605	144000	300827005	2840	2840	2840	2840	36
242	20230605	143900	300724765	2840	2840	2840	2840	1
243	20230605	143800	300721925	2840	2840	2840	2840	1847
244	20230605	143700	295476445	2850	2850	2850	2850	0
245	20230605	143600	295476445	2850	2850	2850	2850	175
246	20230605	143500	294977695	2850	2850	2850	2850	1000
247	20230605	143400	292127695	2850	2850	2850	2850	0
248	20230605	143300	292127695	2850	2845	2850	2845	8
249	20230605	143200	292104930	2840	2840	2840	2840	0
250	20230605	143100	292104930	2840	2840	2840	2840	100
251	20230605	143000	291820930	2840	2840	2840	2840	0
252	20230605	142900	291820930	2840	2840	2840	2840	0
253	20230605	142800	291820930	2840	2840	2840	2840	500
254	20230605	142700	290400930	2845	2845	2845	2845	0
255	20230605	142600	290400930	2845	2845	2845	2845	193
256	20230605	142500	289851845	2845	2845	2845	2845	17
257	20230605	142400	289803480	2850	2850	2850	2850	0
258	20230605	142300	289803480	2850	2850	2850	2850	0
259	20230605	142200	289803480	2850	2850	2850	2850	0
260	20230605	142100	289803480	2850	2850	2850	2850	0
261	20230605	142000	289803480	2850	2850	2850	2850	0
262	20230605	141900	289803480	2850	2850	2850	2850	811
263	20230605	141800	287492130	2855	2855	2855	2855	1800
264	20230605	141700	282353130	2855	2850	2855	2850	1052
265	20230605	141600	279354670	2850	2850	2850	2850	200
266	20230605	141500	278784670	2840	2840	2840	2840	100
267	20230605	141400	278500670	2855	2855	2855	2855	492
268	20230605	141300	277096010	2850	2850	2850	2850	1050
269	20230605	141200	274103510	2855	2850	2855	2850	2502
270	20230605	141100	266967925	2855	2855	2855	2855	0
271	20230605	141000	266967925	2855	2845	2855	2845	3156
272	20230605	140900	257979220	2840	2835	2840	2835	4537
273	20230605	140800	245114145	2835	2835	2835	2835	2010
274	20230605	140700	239415795	2835	2835	2835	2835	300
275	20230605	140600	238565295	2835	2835	2835	2835	0
276	20230605	140500	238565295	2835	2835	2835	2835	0
277	20230605	140400	238565295	2835	2835	2835	2835	150
278	20230605	140300	238140045	2835	2835	2835	2835	0
279	20230605	140200	238140045	2835	2835	2835	2835	0
280	20230605	140100	238140045	2835	2835	2835	2835	0
281	20230605	140000	238140045	2835	2835	2835	2835	0
282	20230605	135900	238140045	2835	2835	2835	2835	0
283	20230605	135800	238140045	2835	2835	2835	2835	700
284	20230605	135700	236155545	2835	2835	2835	2835	0
285	20230605	135600	236155545	2835	2835	2835	2835	0
286	20230605	135500	236155545	2835	2835	2835	2835	0
287	20230605	135400	236155545	2835	2835	2835	2835	0
288	20230605	135300	236155545	2835	2835	2835	2835	0
289	20230605	135200	236155545	2835	2835	2835	2835	0
290	20230605	135100	236155545	2835	2835	2835	2835	0
291	20230605	135000	236155545	2835	2835	2835	2835	0
292	20230605	134900	236155545	2835	2835	2835	2835	1
293	20230605	134800	236152710	2835	2835	2835	2835	0
294	20230605	134700	236152710	2835	2835	2835	2835	10
295	20230605	134600	236124360	2835	2835	2835	2835	0
296	20230605	134500	236124360	2835	2835	2835	2835	0
297	20230605	134400	236124360	2835	2835	2835	2835	2451
298	20230605	134300	229175775	2830	2830	2830	2830	0
299	20230605	134200	229175775	2830	2830	2830	2830	0
300	20230605	134100	229175775	2830	2830	2830	2830	515
301	20230605	134000	227718325	2830	2830	2830	2830	0
302	20230605	133900	227718325	2830	2830	2830	2830	117
303	20230605	133800	227387215	2835	2835	2835	2835	1
304	20230605	133700	227384380	2830	2830	2830	2830	0
305	20230605	133600	227384380	2830	2830	2830	2830	0
306	20230605	133500	227384380	2830	2830	2830	2830	0
307	20230605	133400	227384380	2830	2830	2830	2830	0
308	20230605	133300	227384380	2830	2830	2830	2830	0
309	20230605	133200	227384380	2830	2830	2830	2830	106
310	20230605	133100	227084400	2830	2830	2830	2830	0
311	20230605	133000	227084400	2830	2830	2830	2830	0
312	20230605	132900	227084400	2830	2830	2830	2830	0
313	20230605	132800	227084400	2830	2830	2830	2830	0
314	20230605	132700	227084400	2830	2830	2830	2830	0
315	20230605	132600	227084400	2830	2830	2830	2830	0
316	20230605	132500	227084400	2830	2830	2830	2830	50
317	20230605	132400	226942900	2830	2830	2830	2830	0
318	20230605	132300	226942900	2830	2830	2830	2830	118
319	20230605	132200	226608960	2830	2830	2830	2830	31
320	20230605	132100	226521230	2830	2830	2830	2830	46
321	20230605	132000	226391050	2830	2830	2830	2830	857
322	20230605	131900	223965740	2830	2830	2830	2830	2293
323	20230605	131800	217476550	2835	2835	2835	2835	0
324	20230605	131700	217476550	2835	2835	2835	2835	2
325	20230605	131600	217470880	2835	2835	2835	2835	35
326	20230605	131500	217371655	2830	2835	2835	2830	10
327	20230605	131400	217343330	2830	2830	2830	2830	0
328	20230605	131300	217343330	2830	2830	2830	2830	0
329	20230605	131200	217343330	2830	2830	2830	2830	345
330	20230605	131100	216366980	2835	2835	2835	2835	100
331	20230605	131000	216083480	2835	2835	2835	2835	7
332	20230605	130900	216063635	2835	2835	2835	2835	0
333	20230605	130800	216063635	2835	2835	2835	2835	0
334	20230605	130700	216063635	2835	2835	2835	2835	0
335	20230605	130600	216063635	2835	2835	2835	2835	100
336	20230605	130500	215780135	2835	2835	2835	2835	0
337	20230605	130400	215780135	2835	2835	2835	2835	100
338	20230605	130300	215496635	2835	2835	2835	2835	100
339	20230605	130200	215213135	2835	2835	2835	2835	614
340	20230605	130100	213472445	2835	2830	2835	2830	389
341	20230605	130000	212371075	2835	2835	2835	2835	0
342	20230605	125900	212371075	2835	2835	2835	2835	200
343	20230605	125800	211804075	2830	2830	2830	2830	100
344	20230605	125700	211521075	2835	2835	2835	2835	100
345	20230605	125600	211237575	2835	2835	2835	2835	0
346	20230605	125500	211237575	2835	2835	2835	2835	24
347	20230605	125400	211169535	2835	2835	2835	2835	7
348	20230605	125300	211149690	2840	2840	2840	2840	2
349	20230605	125200	211144010	2840	2840	2840	2840	10
350	20230605	125100	211115610	2835	2830	2835	2830	728
351	20230605	125000	209054230	2830	2830	2830	2830	0
352	20230605	124900	209054230	2830	2830	2830	2830	0
353	20230605	124800	209054230	2830	2835	2835	2830	5400
354	20230605	124700	193767230	2840	2840	2840	2840	0
355	20230605	124600	193767230	2840	2840	2840	2840	5
356	20230605	124500	193753030	2840	2840	2840	2840	0
357	20230605	124400	193753030	2840	2840	2840	2840	3
358	20230605	124300	193744510	2840	2840	2840	2840	0
359	20230605	124200	193744510	2840	2835	2840	2835	477
360	20230605	124100	192390715	2835	2835	2835	2835	0
361	20230605	124000	192390715	2835	2835	2835	2835	0
362	20230605	123900	192390715	2835	2835	2835	2835	13
363	20230605	123800	192353860	2835	2835	2835	2835	8
364	20230605	123700	192331180	2835	2835	2835	2835	63
365	20230605	123600	192152575	2835	2835	2835	2835	0
366	20230605	123500	192152575	2835	2835	2835	2835	101
367	20230605	123400	191866240	2835	2835	2835	2835	0
368	20230605	123300	191866240	2835	2835	2835	2835	0
369	20230605	123200	191866240	2835	2835	2835	2835	6
370	20230605	123100	191849230	2840	2840	2840	2840	515
371	20230605	123000	190386630	2835	2835	2835	2835	472
372	20230605	122900	189048510	2830	2830	2830	2830	0
373	20230605	122800	189048510	2830	2830	2830	2830	100
374	20230605	122700	188765510	2835	2835	2835	2835	0
375	20230605	122600	188765510	2835	2835	2835	2835	0
376	20230605	122500	188765510	2835	2835	2835	2835	0
377	20230605	122400	188765510	2835	2835	2835	2835	561
378	20230605	122300	187175075	2835	2835	2835	2835	0
379	20230605	122200	187175075	2835	2835	2835	2835	1
380	20230605	122100	187172240	2830	2835	2835	2830	513
381	20230605	122000	185720260	2835	2835	2835	2835	350
382	20230605	121900	184728010	2835	2835	2835	2835	0
383	20230605	121800	184728010	2835	2835	2835	2835	0
384	20230605	121700	184728010	2835	2835	2835	2835	0
385	20230605	121600	184728010	2835	2835	2835	2835	47
386	20230605	121500	184594765	2835	2835	2835	2835	200
387	20230605	121400	184027765	2835	2835	2835	2835	0
388	20230605	121300	184027765	2835	2835	2835	2835	30
389	20230605	121200	183942715	2840	2840	2840	2840	0
390	20230605	121100	183942715	2840	2840	2840	2840	100
391	20230605	121000	183658715	2840	2840	2840	2840	0
392	20230605	120900	183658715	2840	2840	2840	2840	6
393	20230605	120800	183641675	2840	2840	2840	2840	0
394	20230605	120700	183641675	2840	2840	2840	2840	0
395	20230605	120600	183641675	2840	2840	2840	2840	0
396	20230605	120500	183641675	2840	2840	2840	2840	150
397	20230605	120400	183215675	2845	2845	2845	2845	665
398	20230605	120300	181323750	2845	2845	2845	2845	10
399	20230605	120200	181295300	2845	2845	2845	2845	3
400	20230605	120100	181286765	2845	2845	2845	2845	0
401	20230605	120000	181286765	2845	2845	2845	2840	510
402	20230605	115900	179838315	2845	2845	2845	2845	0
403	20230605	115800	179838315	2845	2845	2845	2845	0
404	20230605	115700	179838315	2845	2845	2845	2845	440
405	20230605	115600	178586515	2845	2845	2845	2845	103
406	20230605	115500	178293480	2840	2840	2840	2840	0
407	20230605	115400	178293480	2840	2840	2840	2840	300
408	20230605	115300	177441480	2840	2840	2840	2840	0
409	20230605	115200	177441480	2840	2840	2840	2840	766
410	20230605	115100	175266040	2840	2840	2840	2840	0
411	20230605	115000	175266040	2840	2840	2840	2840	2
412	20230605	114900	175260360	2830	2830	2830	2830	0
413	20230605	114800	175260360	2830	2830	2830	2830	0
414	20230605	114700	175260360	2830	2830	2830	2830	0
415	20230605	114600	175260360	2830	2830	2830	2830	0
416	20230605	114500	175260360	2830	2835	2835	2830	2145
417	20230605	114400	169180060	2835	2835	2835	2835	0
418	20230605	114300	169180060	2835	2835	2835	2835	0
419	20230605	114200	169180060	2835	2835	2835	2835	0
420	20230605	114100	169180060	2835	2835	2835	2835	0
421	20230605	114000	169180060	2835	2835	2835	2835	0
422	20230605	113900	169180060	2835	2835	2835	2835	0
423	20230605	113800	169180060	2835	2835	2835	2835	0
424	20230605	113700	169180060	2835	2835	2835	2835	1
425	20230605	113600	169177225	2825	2825	2825	2825	0
426	20230605	113500	169177225	2825	2825	2825	2825	0
427	20230605	113400	169177225	2825	2825	2825	2825	0
428	20230605	113300	169177225	2825	2825	2825	2825	0
429	20230605	113200	169177225	2825	2825	2825	2825	0
430	20230605	113100	169177225	2825	2830	2830	2825	2632
431	20230605	113000	161736165	2825	2830	2830	2825	620
432	20230605	112900	159984660	2830	2830	2830	2830	1
433	20230605	112800	159981830	2825	2825	2825	2825	0
434	20230605	112700	159981830	2825	2825	2825	2825	0
435	20230605	112600	159981830	2825	2820	2825	2820	202
436	20230605	112500	159411190	2820	2825	2825	2820	2000
437	20230605	112400	153770765	2825	2825	2825	2825	0
438	20230605	112300	153770765	2825	2825	2825	2825	0
439	20230605	112200	153770765	2825	2825	2825	2825	0
440	20230605	112100	153770765	2825	2825	2825	2825	0
441	20230605	112000	153770765	2825	2825	2825	2825	0
442	20230605	111900	153770765	2825	2825	2825	2825	2000
443	20230605	111800	148120765	2830	2830	2830	2830	0
444	20230605	111700	148120765	2830	2830	2830	2830	0
445	20230605	111600	148120765	2830	2830	2830	2830	0
446	20230605	111500	148120765	2830	2830	2830	2830	8
447	20230605	111400	148098125	2830	2830	2830	2830	2
448	20230605	111300	148092465	2830	2830	2830	2830	0
449	20230605	111200	148092465	2830	2830	2830	2830	10
450	20230605	111100	148064165	2825	2825	2825	2825	0
451	20230605	111000	148064165	2825	2825	2825	2825	1
452	20230605	110900	148061340	2825	2825	2825	2825	0
453	20230605	110800	148061340	2825	2825	2825	2825	10
454	20230605	110700	148033090	2820	2820	2820	2820	0
455	20230605	110600	148033090	2820	2820	2820	2820	0
456	20230605	110500	148033090	2820	2820	2820	2820	20
457	20230605	110400	147976690	2820	2820	2820	2820	0
458	20230605	110300	147976690	2820	2825	2825	2820	2088
459	20230605	110200	142080720	2830	2830	2830	2830	1
460	20230605	110100	142077890	2830	2830	2830	2830	0
461	20230605	110000	142077890	2830	2830	2830	2830	0
462	20230605	105900	142077890	2830	2830	2830	2830	0
463	20230605	105800	142077890	2830	2830	2830	2830	0
464	20230605	105700	142077890	2830	2830	2830	2830	0
465	20230605	105600	142077890	2830	2830	2830	2830	18
466	20230605	105500	142026950	2830	2830	2830	2830	5
467	20230605	105400	142012800	2830	2830	2830	2830	1
468	20230605	105300	142009970	2830	2825	2830	2825	275
469	20230605	105200	141232685	2830	2830	2830	2830	0
470	20230605	105100	141232685	2830	2830	2830	2830	0
471	20230605	105000	141232685	2830	2830	2830	2830	0
472	20230605	104900	141232685	2830	2830	2830	2830	0
473	20230605	104800	141232685	2830	2830	2830	2830	0
474	20230605	104700	141232685	2830	2830	2830	2830	500
475	20230605	104600	139817685	2830	2830	2830	2830	0
476	20230605	104500	139817685	2830	2830	2830	2830	0
477	20230605	104400	139817685	2830	2830	2830	2830	0
478	20230605	104300	139817685	2830	2830	2830	2830	0
479	20230605	104200	139817685	2830	2830	2830	2830	0
480	20230605	104100	139817685	2830	2830	2830	2830	10
481	20230605	104000	139789385	2830	2830	2830	2830	0
482	20230605	103900	139789385	2830	2830	2830	2830	1
483	20230605	103800	139786555	2830	2830	2830	2830	35
484	20230605	103700	139687505	2830	2830	2830	2830	0
485	20230605	103600	139687505	2830	2830	2830	2830	0
486	20230605	103500	139687505	2830	2830	2830	2830	0
487	20230605	103400	139687505	2830	2830	2830	2830	10
488	20230605	103300	139659205	2825	2825	2825	2825	0
489	20230605	103200	139659205	2825	2825	2825	2825	0
490	20230605	103100	139659205	2825	2825	2825	2825	736
491	20230605	103000	137580005	2825	2825	2825	2825	0
492	20230605	102900	137580005	2825	2830	2830	2825	401
493	20230605	102800	136447175	2825	2825	2825	2825	0
494	20230605	102700	136447175	2825	2825	2825	2825	384
495	20230605	102600	135362375	2830	2830	2830	2830	341
496	20230605	102500	134397345	2830	2830	2830	2830	50
497	20230605	102400	134255845	2830	2830	2830	2830	0
498	20230605	102300	134255845	2830	2830	2830	2830	0
499	20230605	102200	134255845	2830	2830	2830	2830	0
500	20230605	102100	134255845	2830	2830	2830	2830	117
501	20230605	102000	133924735	2830	2830	2830	2830	0
502	20230605	101900	133924735	2830	2830	2830	2830	0
503	20230605	101800	133924735	2830	2830	2830	2830	1
504	20230605	101700	133921905	2830	2830	2830	2830	2
505	20230605	101600	133916245	2830	2830	2830	2830	100
506	20230605	101500	133633245	2830	2830	2830	2830	0
507	20230605	101400	133633245	2830	2830	2830	2830	1
508	20230605	101300	133630415	2825	2825	2825	2825	0
509	20230605	101200	133630415	2825	2825	2825	2825	10
510	20230605	101100	133602165	2825	2825	2825	2825	179
511	20230605	101000	133096490	2825	2825	2825	2825	1
512	20230605	100900	133093665	2825	2825	2825	2825	123
513	20230605	100800	132746190	2825	2825	2825	2825	0
514	20230605	100700	132746190	2825	2825	2825	2825	0
515	20230605	100600	132746190	2825	2825	2825	2825	377
516	20230605	100500	131681165	2830	2830	2830	2830	5
517	20230605	100400	131667015	2825	2825	2825	2825	0
518	20230605	100300	131667015	2825	2825	2825	2825	0
519	20230605	100200	131667015	2825	2825	2825	2825	1
520	20230605	100100	131664190	2825	2825	2825	2825	15
521	20230605	100000	131621815	2830	2830	2830	2830	0
522	20230605	095900	131621815	2830	2830	2830	2830	0
523	20230605	095800	131621815	2830	2830	2830	2830	2
524	20230605	095700	131616155	2830	2830	2830	2830	0
525	20230605	095600	131616155	2830	2830	2830	2830	0
526	20230605	095500	131616155	2830	2830	2830	2830	100
527	20230605	095400	131333155	2830	2830	2830	2830	0
528	20230605	095300	131333155	2830	2830	2830	2830	2
529	20230605	095200	131327495	2815	2830	2830	2815	201
530	20230605	095100	130761665	2815	2815	2815	2815	0
531	20230605	095000	130761665	2815	2815	2815	2815	2493
532	20230605	094900	123743870	2815	2825	2825	2815	6275
533	20230605	094800	106072205	2825	2825	2825	2825	100
534	20230605	094700	105789705	2825	2825	2825	2825	13
535	20230605	094600	105752980	2825	2825	2825	2825	0
536	20230605	094500	105752980	2825	2825	2825	2825	0
537	20230605	094400	105752980	2825	2830	2830	2825	1503
538	20230605	094300	101505665	2830	2830	2830	2830	0
539	20230605	094200	101505665	2830	2830	2830	2830	0
540	20230605	094100	101505665	2830	2835	2835	2830	737
541	20230605	094000	99419945	2835	2835	2835	2835	0
542	20230605	093900	99419945	2835	2835	2835	2835	0
543	20230605	093800	99419945	2835	2835	2835	2835	0
544	20230605	093700	99419945	2835	2835	2835	2835	7
545	20230605	093600	99400100	2835	2835	2835	2825	49
546	20230605	093500	99261285	2840	2835	2840	2835	76
547	20230605	093400	99045775	2835	2835	2835	2835	400
548	20230605	093300	97911775	2835	2835	2835	2835	7
549	20230605	093200	97891930	2825	2825	2825	2825	17
550	20230605	093100	97843905	2825	2820	2825	2820	482
551	20230605	093000	96484655	2820	2830	2835	2820	389
552	20230605	092900	95383905	2830	2830	2830	2830	1
553	20230605	092800	95381075	2815	2820	2820	2815	257
554	20230605	092700	94657610	2815	2820	2820	2815	2032
555	20230605	092600	88936885	2820	2820	2820	2820	0
556	20230605	092500	88936885	2820	2820	2820	2820	283
557	20230605	092400	88138825	2820	2825	2825	2820	1000
558	20230605	092300	85317605	2830	2830	2830	2830	373
559	20230605	092200	84262015	2830	2830	2830	2830	1
560	20230605	092100	84259185	2830	2830	2830	2830	0
561	20230605	092000	84259185	2830	2830	2830	2830	2703
562	20230605	091900	76609695	2835	2835	2835	2835	0
563	20230605	091800	76609695	2835	2835	2835	2835	0
564	20230605	091700	76609695	2835	2835	2835	2835	11
565	20230605	091600	76578510	2835	2835	2835	2835	0
566	20230605	091500	76578510	2835	2835	2835	2835	0
567	20230605	091400	76578510	2835	2835	2835	2835	0
568	20230605	091300	76578510	2835	2830	2835	2830	1213
569	20230605	091200	73143165	2825	2825	2825	2825	0
570	20230605	091100	73143165	2825	2820	2825	2820	20195
571	20230605	091000	16193255	2820	2820	2820	2820	1107
572	20230605	090900	13071515	2820	2830	2830	2820	786
573	20230605	090800	10854425	2830	2830	2830	2830	0
574	20230605	090700	10854425	2830	2830	2830	2830	366
575	20230605	090600	9818645	2830	2830	2830	2830	148
576	20230605	090500	9399805	2830	2830	2830	2830	710
577	20230605	090400	7390505	2835	2835	2835	2835	0
578	20230605	090300	7390505	2835	2835	2835	2835	100
579	20230605	090200	7107005	2835	2835	2835	2835	106
580	20230605	090100	6806495	2835	2835	2835	2835	80
581	20230605	090000	6579695	2835	2815	2835	2815	2334