KissMeData/215380/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200900	65301555	2975	2975	2975	2975	355
3	20230605	200800	65301555	2975	2975	2975	2975	0
4	20230605	200700	65301555	2975	2975	2975	2975	0
5	20230605	200600	65301555	2975	2975	2975	2975	0
6	20230605	200500	65301555	2975	2975	2975	2975	0
7	20230605	200400	65301555	2975	2975	2975	2975	0
8	20230605	200300	65301555	2975	2975	2975	2975	0
9	20230605	200200	65301555	2975	2975	2975	2975	0
10	20230605	200100	65301555	2975	2975	2975	2975	0
11	20230605	200000	65301555	2975	2975	2975	2975	0
12	20230605	195900	65301555	2975	2975	2975	2975	0
13	20230605	195800	65301555	2975	2975	2975	2975	0
14	20230605	195700	65301555	2975	2975	2975	2975	0
15	20230605	195600	65301555	2975	2975	2975	2975	0
16	20230605	195500	65301555	2975	2975	2975	2975	0
17	20230605	195400	65301555	2975	2975	2975	2975	0
18	20230605	195300	65301555	2975	2975	2975	2975	0
19	20230605	195200	65301555	2975	2975	2975	2975	0
20	20230605	195100	65301555	2975	2975	2975	2975	0
21	20230605	195000	65301555	2975	2975	2975	2975	0
22	20230605	194900	65301555	2975	2975	2975	2975	0
23	20230605	194800	65301555	2975	2975	2975	2975	0
24	20230605	194700	65301555	2975	2975	2975	2975	0
25	20230605	194600	65301555	2975	2975	2975	2975	0
26	20230605	194500	65301555	2975	2975	2975	2975	0
27	20230605	194400	65301555	2975	2975	2975	2975	0
28	20230605	194300	65301555	2975	2975	2975	2975	0
29	20230605	194200	65301555	2975	2975	2975	2975	0
30	20230605	194100	65301555	2975	2975	2975	2975	0
31	20230605	194000	65301555	2975	2975	2975	2975	0
32	20230605	193900	65301555	2975	2975	2975	2975	355
33	20230605	193800	65301555	2975	2975	2975	2975	0
34	20230605	193700	65301555	2975	2975	2975	2975	0
35	20230605	193600	65301555	2975	2975	2975	2975	0
36	20230605	193500	65301555	2975	2975	2975	2975	0
37	20230605	193400	65301555	2975	2975	2975	2975	0
38	20230605	193300	65301555	2975	2975	2975	2975	0
39	20230605	193200	65301555	2975	2975	2975	2975	0
40	20230605	193100	65301555	2975	2975	2975	2975	0
41	20230605	193000	65301555	2975	2975	2975	2975	0
42	20230605	192900	65301555	2975	2975	2975	2975	0
43	20230605	192800	65301555	2975	2975	2975	2975	0
44	20230605	192700	65301555	2975	2975	2975	2975	0
45	20230605	192600	65301555	2975	2975	2975	2975	0
46	20230605	192500	65301555	2975	2975	2975	2975	0
47	20230605	192400	65301555	2975	2975	2975	2975	0
48	20230605	192300	65301555	2975	2975	2975	2975	0
49	20230605	192200	65301555	2975	2975	2975	2975	0
50	20230605	192100	65301555	2975	2975	2975	2975	0
51	20230605	192000	65301555	2975	2975	2975	2975	0
52	20230605	191900	65301555	2975	2975	2975	2975	0
53	20230605	191800	65301555	2975	2975	2975	2975	0
54	20230605	191700	65301555	2975	2975	2975	2975	0
55	20230605	191600	65301555	2975	2975	2975	2975	0
56	20230605	191500	65301555	2975	2975	2975	2975	0
57	20230605	191400	65301555	2975	2975	2975	2975	0
58	20230605	191300	65301555	2975	2975	2975	2975	0
59	20230605	191200	65301555	2975	2975	2975	2975	0
60	20230605	191100	65301555	2975	2975	2975	2975	0
61	20230605	191000	65301555	2975	2975	2975	2975	0
62	20230605	190900	65301555	2975	2975	2975	2975	355
63	20230605	190800	65301555	2975	2975	2975	2975	0
64	20230605	190700	65301555	2975	2975	2975	2975	0
65	20230605	190600	65301555	2975	2975	2975	2975	0
66	20230605	190500	65301555	2975	2975	2975	2975	0
67	20230605	190400	65301555	2975	2975	2975	2975	0
68	20230605	190300	65301555	2975	2975	2975	2975	0
69	20230605	190200	65301555	2975	2975	2975	2975	0
70	20230605	190100	65301555	2975	2975	2975	2975	0
71	20230605	190000	65301555	2975	2975	2975	2975	0
72	20230605	185900	65301555	2975	2975	2975	2975	0
73	20230605	185800	65301555	2975	2975	2975	2975	0
74	20230605	185700	65301555	2975	2975	2975	2975	0
75	20230605	185600	65301555	2975	2975	2975	2975	0
76	20230605	185500	65301555	2975	2975	2975	2975	0
77	20230605	185400	65301555	2975	2975	2975	2975	0
78	20230605	185300	65301555	2975	2975	2975	2975	0
79	20230605	185200	65301555	2975	2975	2975	2975	0
80	20230605	185100	65301555	2975	2975	2975	2975	0
81	20230605	185000	65301555	2975	2975	2975	2975	0
82	20230605	184900	65301555	2975	2975	2975	2975	0
83	20230605	184800	65301555	2975	2975	2975	2975	0
84	20230605	184700	65301555	2975	2975	2975	2975	0
85	20230605	184600	65301555	2975	2975	2975	2975	0
86	20230605	184500	65301555	2975	2975	2975	2975	0
87	20230605	184400	65301555	2975	2975	2975	2975	0
88	20230605	184300	65301555	2975	2975	2975	2975	0
89	20230605	184200	65301555	2975	2975	2975	2975	0
90	20230605	184100	65301555	2975	2975	2975	2975	0
91	20230605	184000	65301555	2975	2975	2975	2975	0
92	20230605	183900	65301555	2975	2975	2975	2975	355
93	20230605	183800	65301555	2975	2975	2975	2975	0
94	20230605	183700	65301555	2975	2975	2975	2975	0
95	20230605	183600	65301555	2975	2975	2975	2975	0
96	20230605	183500	65301555	2975	2975	2975	2975	0
97	20230605	183400	65301555	2975	2975	2975	2975	0
98	20230605	183300	65301555	2975	2975	2975	2975	0
99	20230605	183200	65301555	2975	2975	2975	2975	0
100	20230605	183100	65301555	2975	2975	2975	2975	0
101	20230605	183000	65301555	2975	2975	2975	2975	0
102	20230605	182900	65301555	2975	2975	2975	2975	0
103	20230605	182800	65301555	2975	2975	2975	2975	0
104	20230605	182700	65301555	2975	2975	2975	2975	0
105	20230605	182600	65301555	2975	2975	2975	2975	0
106	20230605	182500	65301555	2975	2975	2975	2975	0
107	20230605	182400	65301555	2975	2975	2975	2975	0
108	20230605	182300	65301555	2975	2975	2975	2975	0
109	20230605	182200	65301555	2975	2975	2975	2975	0
110	20230605	182100	65301555	2975	2975	2975	2975	0
111	20230605	182000	65301555	2975	2975	2975	2975	0
112	20230605	181900	65301555	2975	2975	2975	2975	0
113	20230605	181800	65301555	2975	2975	2975	2975	0
114	20230605	181700	65301555	2975	2975	2975	2975	0
115	20230605	181600	65301555	2975	2975	2975	2975	0
116	20230605	181500	65301555	2975	2975	2975	2975	0
117	20230605	181400	65301555	2975	2975	2975	2975	0
118	20230605	181300	65301555	2975	2975	2975	2975	0
119	20230605	181200	65301555	2975	2975	2975	2975	0
120	20230605	181100	65301555	2975	2975	2975	2975	0
121	20230605	181000	65301555	2975	2975	2975	2975	0
122	20230605	180900	65301555	2975	2975	2975	2975	355
123	20230605	180800	65301555	2975	2975	2975	2975	0
124	20230605	180700	65301555	2975	2975	2975	2975	0
125	20230605	180600	65301555	2975	2975	2975	2975	0
126	20230605	180500	65301555	2975	2975	2975	2975	0
127	20230605	180400	65301555	2975	2975	2975	2975	0
128	20230605	180300	65301555	2975	2975	2975	2975	0
129	20230605	180200	65301555	2975	2975	2975	2975	0
130	20230605	180100	65301555	2975	2975	2975	2975	0
131	20230605	180000	65301555	2975	2975	2975	2975	0
132	20230605	175900	65301555	2975	2975	2975	2975	0
133	20230605	175800	65301555	2975	2975	2975	2975	0
134	20230605	175700	65301555	2975	2975	2975	2975	0
135	20230605	175600	65301555	2975	2975	2975	2975	0
136	20230605	175500	65301555	2975	2975	2975	2975	0
137	20230605	175400	65301555	2975	2975	2975	2975	0
138	20230605	175300	65301555	2975	2975	2975	2975	0
139	20230605	175200	65301555	2975	2975	2975	2975	0
140	20230605	175100	65301555	2975	2975	2975	2975	0
141	20230605	175000	65301555	2975	2975	2975	2975	0
142	20230605	174900	65301555	2975	2975	2975	2975	0
143	20230605	174800	65301555	2975	2975	2975	2975	0
144	20230605	174700	65301555	2975	2975	2975	2975	0
145	20230605	174600	65301555	2975	2975	2975	2975	0
146	20230605	174500	65301555	2975	2975	2975	2975	0
147	20230605	174400	65301555	2975	2975	2975	2975	0
148	20230605	174300	65301555	2975	2975	2975	2975	0
149	20230605	174200	65301555	2975	2975	2975	2975	0
150	20230605	174100	65301555	2975	2975	2975	2975	0
151	20230605	174000	65301555	2975	2975	2975	2975	0
152	20230605	173900	65301555	2975	2975	2975	2975	355
153	20230605	173800	65301555	2975	2975	2975	2975	0
154	20230605	173700	65301555	2975	2975	2975	2975	0
155	20230605	173600	65301555	2975	2975	2975	2975	0
156	20230605	173500	65301555	2975	2975	2975	2975	0
157	20230605	173400	65301555	2975	2975	2975	2975	0
158	20230605	173300	65301555	2975	2975	2975	2975	0
159	20230605	173200	65301555	2975	2975	2975	2975	0
160	20230605	173100	65301555	2975	2975	2975	2975	0
161	20230605	173000	65301555	2975	2975	2975	2975	0
162	20230605	172900	65301555	2975	2975	2975	2975	0
163	20230605	172800	65301555	2975	2975	2975	2975	0
164	20230605	172700	65301555	2975	2975	2975	2975	0
165	20230605	172600	65301555	2975	2975	2975	2975	0
166	20230605	172500	65301555	2975	2975	2975	2975	0
167	20230605	172400	65301555	2975	2975	2975	2975	0
168	20230605	172300	65301555	2975	2975	2975	2975	0
169	20230605	172200	65301555	2975	2975	2975	2975	0
170	20230605	172100	65301555	2975	2975	2975	2975	0
171	20230605	172000	65301555	2975	2975	2975	2975	0
172	20230605	171900	65301555	2975	2975	2975	2975	0
173	20230605	171800	65301555	2975	2975	2975	2975	0
174	20230605	171700	65301555	2975	2975	2975	2975	0
175	20230605	171600	65301555	2975	2975	2975	2975	0
176	20230605	171500	65301555	2975	2975	2975	2975	0
177	20230605	171400	65301555	2975	2975	2975	2975	0
178	20230605	171300	65301555	2975	2975	2975	2975	0
179	20230605	171200	65301555	2975	2975	2975	2975	0
180	20230605	171100	65301555	2975	2975	2975	2975	0
181	20230605	171000	65301555	2975	2975	2975	2975	0
182	20230605	170900	65301555	2975	2975	2975	2975	355
183	20230605	170800	65301555	2975	2975	2975	2975	0
184	20230605	170700	65301555	2975	2975	2975	2975	0
185	20230605	170600	65301555	2975	2975	2975	2975	0
186	20230605	170500	65301555	2975	2975	2975	2975	0
187	20230605	170400	65301555	2975	2975	2975	2975	0
188	20230605	170300	65301555	2975	2975	2975	2975	0
189	20230605	170200	65301555	2975	2975	2975	2975	0
190	20230605	170100	65301555	2975	2975	2975	2975	0
191	20230605	170000	65301555	2975	2975	2975	2975	0
192	20230605	165900	65301555	2975	2975	2975	2975	0
193	20230605	165800	65301555	2975	2975	2975	2975	0
194	20230605	165700	65301555	2975	2975	2975	2975	0
195	20230605	165600	65301555	2975	2975	2975	2975	0
196	20230605	165500	65301555	2975	2975	2975	2975	0
197	20230605	165400	65301555	2975	2975	2975	2975	0
198	20230605	165300	65301555	2975	2975	2975	2975	0
199	20230605	165200	65301555	2975	2975	2975	2975	0
200	20230605	165100	65301555	2975	2975	2975	2975	0
201	20230605	165000	65301555	2975	2975	2975	2975	0
202	20230605	164900	65301555	2975	2975	2975	2975	0
203	20230605	164800	65301555	2975	2975	2975	2975	0
204	20230605	164700	65301555	2975	2975	2975	2975	0
205	20230605	164600	65301555	2975	2975	2975	2975	0
206	20230605	164500	65301555	2975	2975	2975	2975	0
207	20230605	164400	65301555	2975	2975	2975	2975	0
208	20230605	164300	65301555	2975	2975	2975	2975	0
209	20230605	164200	65301555	2975	2975	2975	2975	0
210	20230605	164100	65301555	2975	2975	2975	2975	0
211	20230605	164000	65301555	2975	2975	2975	2975	0
212	20230605	163900	65301555	2975	2975	2975	2975	355
213	20230605	163800	65301555	2975	2975	2975	2975	0
214	20230605	163700	65301555	2975	2975	2975	2975	0
215	20230605	163600	65301555	2975	2975	2975	2975	0
216	20230605	163500	65301555	2975	2975	2975	2975	0
217	20230605	163400	65301555	2975	2975	2975	2975	0
218	20230605	163300	65301555	2975	2975	2975	2975	0
219	20230605	163200	65301555	2975	2975	2975	2975	0
220	20230605	163100	65301555	2975	2975	2975	2975	0
221	20230605	163000	65301555	2975	2975	2975	2975	0
222	20230605	162900	65301555	2975	2975	2975	2975	0
223	20230605	162800	65301555	2975	2975	2975	2975	0
224	20230605	162700	65301555	2975	2975	2975	2975	0
225	20230605	162600	65301555	2975	2975	2975	2975	0
226	20230605	162500	65301555	2975	2975	2975	2975	0
227	20230605	162400	65301555	2975	2975	2975	2975	0
228	20230605	162300	65301555	2975	2975	2975	2975	0
229	20230605	162200	65301555	2975	2975	2975	2975	0
230	20230605	162100	65301555	2975	2975	2975	2975	0
231	20230605	162000	65301555	2975	2975	2975	2975	0
232	20230605	161900	65301555	2975	2975	2975	2975	0
233	20230605	161800	65301555	2975	2975	2975	2975	0
234	20230605	161700	65301555	2975	2975	2975	2975	0
235	20230605	161600	65301555	2975	2975	2975	2975	0
236	20230605	161500	65301555	2975	2975	2975	2975	0
237	20230605	161400	65301555	2975	2975	2975	2975	0
238	20230605	161300	65301555	2975	2975	2975	2975	0
239	20230605	161200	65301555	2975	2975	2975	2975	0
240	20230605	161100	65301555	2975	2975	2975	2975	0
241	20230605	161000	65301555	2975	2975	2975	2975	0
242	20230605	160900	65301555	2975	2975	2975	2975	355
243	20230605	160800	65301555	2975	2975	2975	2975	0
244	20230605	160700	65301555	2975	2975	2975	2975	0
245	20230605	160600	65301555	2975	2975	2975	2975	0
246	20230605	160500	65301555	2975	2975	2975	2975	0
247	20230605	160400	65301555	2975	2975	2975	2975	0
248	20230605	160300	65301555	2975	2975	2975	2975	0
249	20230605	160200	65301555	2975	2975	2975	2975	0
250	20230605	160100	65301555	2975	2975	2975	2975	0
251	20230605	160000	65301555	2975	2975	2975	2975	0
252	20230605	155900	65301555	2975	2975	2975	2975	0
253	20230605	155800	65301555	2975	2975	2975	2975	0
254	20230605	155700	65301555	2975	2975	2975	2975	0
255	20230605	155600	65301555	2975	2975	2975	2975	0
256	20230605	155500	65301555	2975	2975	2975	2975	0
257	20230605	155400	65301555	2975	2975	2975	2975	0
258	20230605	155300	65301555	2975	2975	2975	2975	0
259	20230605	155200	65301555	2975	2975	2975	2975	0
260	20230605	155100	65301555	2975	2975	2975	2975	0
261	20230605	155000	65301555	2975	2975	2975	2975	0
262	20230605	154900	65301555	2975	2975	2975	2975	0
263	20230605	154800	65301555	2975	2975	2975	2975	0
264	20230605	154700	65301555	2975	2975	2975	2975	0
265	20230605	154600	65301555	2975	2975	2975	2975	0
266	20230605	154500	65301555	2975	2975	2975	2975	0
267	20230605	154400	65301555	2975	2975	2975	2975	0
268	20230605	154300	65301555	2975	2975	2975	2975	0
269	20230605	154200	65301555	2975	2975	2975	2975	0
270	20230605	154100	65301555	2975	2975	2975	2975	0
271	20230605	154000	65301555	2975	2975	2975	2975	0
272	20230605	153900	65301555	2975	2975	2975	2975	355
273	20230605	153800	65301555	2975	2975	2975	2975	0
274	20230605	153700	65301555	2975	2975	2975	2975	0
275	20230605	153600	65301555	2975	2975	2975	2975	0
276	20230605	153500	65301555	2975	2975	2975	2975	0
277	20230605	153400	65301555	2975	2975	2975	2975	0
278	20230605	153300	65301555	2975	2975	2975	2975	0
279	20230605	153200	65301555	2975	2975	2975	2975	0
280	20230605	153100	65301555	2975	2975	2975	2975	0
281	20230605	153000	65301555	2975	2975	2975	2975	355
282	20230605	152900	64245430	2975	2975	2975	2975	0
283	20230605	152800	64245430	2975	2975	2975	2975	0
284	20230605	152700	64245430	2975	2975	2975	2975	0
285	20230605	152600	64245430	2975	2975	2975	2975	0
286	20230605	152500	64245430	2975	2975	2975	2975	0
287	20230605	152400	64245430	2975	2975	2975	2975	0
288	20230605	152300	64245430	2975	2975	2975	2975	0
289	20230605	152200	64245430	2975	2975	2975	2975	0
290	20230605	152100	64245430	2975	2975	2975	2975	0
291	20230605	152000	64245430	2975	2975	2975	2975	0
292	20230605	151900	64245430	2975	2975	2975	2975	0
293	20230605	151800	64245430	2975	2975	2975	2975	0
294	20230605	151700	64245430	2975	2975	2975	2975	0
295	20230605	151600	64245430	2975	2975	2975	2975	0
296	20230605	151500	64245430	2975	2975	2975	2975	0
297	20230605	151400	64245430	2975	2975	2975	2975	0
298	20230605	151300	64245430	2975	2975	2975	2975	0
299	20230605	151200	64245430	2975	2975	2975	2975	0
300	20230605	151100	64245430	2975	2975	2975	2975	0
301	20230605	151000	64245430	2975	2975	2975	2975	0
302	20230605	150900	64245430	2975	2975	2975	2975	0
303	20230605	150800	64245430	2975	2975	2975	2975	0
304	20230605	150700	64245430	2975	2975	2975	2975	0
305	20230605	150600	64245430	2975	2975	2975	2975	0
306	20230605	150500	64245430	2975	2975	2975	2975	2
307	20230605	150400	64239480	2975	2975	2975	2975	98
308	20230605	150300	63947930	2975	2995	2995	2975	102
309	20230605	150200	63642480	2970	2970	2970	2970	0
310	20230605	150100	63642480	2970	2970	2970	2970	0
311	20230605	150000	63642480	2970	2970	2970	2970	0
312	20230605	145900	63642480	2970	2970	2970	2970	0
313	20230605	145800	63642480	2970	2970	2970	2970	0
314	20230605	145700	63642480	2970	2970	2970	2970	0
315	20230605	145600	63642480	2970	2970	2970	2970	0
316	20230605	145500	63642480	2970	2970	2970	2970	0
317	20230605	145400	63642480	2970	2970	2970	2970	0
318	20230605	145300	63642480	2970	2970	2970	2970	0
319	20230605	145200	63642480	2970	2970	2970	2970	0
320	20230605	145100	63642480	2970	2970	2970	2970	0
321	20230605	145000	63642480	2970	2970	2970	2970	0
322	20230605	144900	63642480	2970	2970	2970	2970	1
323	20230605	144800	63639510	2970	2970	2970	2970	0
324	20230605	144700	63639510	2970	2970	2970	2970	130
325	20230605	144600	63253410	2995	2995	2995	2995	0
326	20230605	144500	63253410	2995	2985	2995	2985	500
327	20230605	144400	61756300	2985	2985	2985	2985	0
328	20230605	144300	61756300	2985	2985	2985	2985	0
329	20230605	144200	61756300	2985	2985	2985	2985	0
330	20230605	144100	61756300	2985	2985	2985	2985	0
331	20230605	144000	61756300	2985	2985	2985	2985	0
332	20230605	143900	61756300	2985	2985	2985	2985	0
333	20230605	143800	61756300	2985	2985	2985	2985	0
334	20230605	143700	61756300	2985	2985	2985	2985	0
335	20230605	143600	61756300	2985	2985	2985	2985	0
336	20230605	143500	61756300	2985	2985	2985	2985	0
337	20230605	143400	61756300	2985	2985	2985	2985	0
338	20230605	143300	61756300	2985	2985	2985	2985	0
339	20230605	143200	61756300	2985	2985	2985	2985	0
340	20230605	143100	61756300	2985	2985	2985	2985	0
341	20230605	143000	61756300	2985	2985	2985	2985	0
342	20230605	142900	61756300	2985	2985	2985	2985	0
343	20230605	142800	61756300	2985	2985	2985	2985	28
344	20230605	142700	61672720	2970	2970	2970	2970	0
345	20230605	142600	61672720	2970	2970	2970	2970	30
346	20230605	142500	61583620	2970	2970	2970	2970	0
347	20230605	142400	61583620	2970	2970	2970	2970	0
348	20230605	142300	61583620	2970	2975	2975	2970	100
349	20230605	142200	61286610	2970	2970	2970	2970	0
350	20230605	142100	61286610	2970	2970	2970	2970	78
351	20230605	142000	61054950	2985	2985	2985	2985	0
352	20230605	141900	61054950	2985	2985	2985	2985	0
353	20230605	141800	61054950	2985	2985	2985	2985	0
354	20230605	141700	61054950	2985	2985	2985	2985	0
355	20230605	141600	61054950	2985	2985	2985	2985	0
356	20230605	141500	61054950	2985	2985	2985	2985	21
357	20230605	141400	60992265	2995	2995	2995	2995	0
358	20230605	141300	60992265	2995	2995	2995	2995	1
359	20230605	141200	60989270	2985	2985	2985	2985	0
360	20230605	141100	60989270	2985	2985	2985	2985	0
361	20230605	141000	60989270	2985	2985	2985	2985	0
362	20230605	140900	60989270	2985	2985	2985	2985	0
363	20230605	140800	60989270	2985	2985	2985	2985	0
364	20230605	140700	60989270	2985	2985	2985	2985	0
365	20230605	140600	60989270	2985	2985	2985	2985	0
366	20230605	140500	60989270	2985	2990	2990	2985	3429
367	20230605	140400	50736705	2990	2990	2990	2990	0
368	20230605	140300	50736705	2990	2990	2990	2990	0
369	20230605	140200	50736705	2990	2990	2990	2990	0
370	20230605	140100	50736705	2990	2990	2990	2990	0
371	20230605	140000	50736705	2990	2990	2990	2990	0
372	20230605	135900	50736705	2990	2990	2990	2990	0
373	20230605	135800	50736705	2990	2990	2990	2990	27
374	20230605	135700	50655975	2980	2980	2980	2980	0
375	20230605	135600	50655975	2980	2980	2980	2980	0
376	20230605	135500	50655975	2980	2980	2980	2980	0
377	20230605	135400	50655975	2980	2980	2980	2980	0
378	20230605	135300	50655975	2980	2980	2980	2980	0
379	20230605	135200	50655975	2980	2980	2980	2970	338
380	20230605	135100	49649105	2980	2980	2980	2980	1
381	20230605	135000	49646125	2985	2985	2985	2985	1
382	20230605	134900	49643140	2985	2985	2985	2985	0
383	20230605	134800	49643140	2985	2985	2985	2985	0
384	20230605	134700	49643140	2985	2985	2985	2985	1
385	20230605	134600	49640155	2985	2985	2985	2985	0
386	20230605	134500	49640155	2985	2985	2985	2985	0
387	20230605	134400	49640155	2985	2985	2985	2985	0
388	20230605	134300	49640155	2985	2985	2985	2985	0
389	20230605	134200	49640155	2985	2985	2985	2985	0
390	20230605	134100	49640155	2985	2985	2985	2985	0
391	20230605	134000	49640155	2985	2985	2985	2985	0
392	20230605	133900	49640155	2985	2985	2985	2985	0
393	20230605	133800	49640155	2985	2985	2985	2985	0
394	20230605	133700	49640155	2985	2985	2985	2985	0
395	20230605	133600	49640155	2985	2985	2985	2985	0
396	20230605	133500	49640155	2985	2985	2985	2985	1
397	20230605	133400	49637170	2985	2985	2985	2985	0
398	20230605	133300	49637170	2985	2985	2985	2985	0
399	20230605	133200	49637170	2985	2985	2985	2985	2
400	20230605	133100	49631200	2985	2985	2985	2985	0
401	20230605	133000	49631200	2985	2985	2985	2985	0
402	20230605	132900	49631200	2985	2985	2985	2985	23
403	20230605	132800	49562545	2985	2985	2985	2985	0
404	20230605	132700	49562545	2985	2985	2985	2985	11
405	20230605	132600	49529710	2985	2985	2985	2985	0
406	20230605	132500	49529710	2985	2985	2985	2985	0
407	20230605	132400	49529710	2985	2985	2985	2985	0
408	20230605	132300	49529710	2985	2985	2985	2985	0
409	20230605	132200	49529710	2985	2985	2985	2985	0
410	20230605	132100	49529710	2985	2985	2985	2985	0
411	20230605	132000	49529710	2985	2985	2985	2985	0
412	20230605	131900	49529710	2985	2985	2985	2985	0
413	20230605	131800	49529710	2985	2985	2985	2985	0
414	20230605	131700	49529710	2985	2985	2985	2985	45
415	20230605	131600	49395385	2985	2985	2985	2985	0
416	20230605	131500	49395385	2985	2985	2985	2985	0
417	20230605	131400	49395385	2985	2985	2985	2985	0
418	20230605	131300	49395385	2985	2985	2985	2985	0
419	20230605	131200	49395385	2985	2985	2985	2985	0
420	20230605	131100	49395385	2985	2985	2985	2985	0
421	20230605	131000	49395385	2985	2985	2985	2985	0
422	20230605	130900	49395385	2985	2985	2985	2985	0
423	20230605	130800	49395385	2985	2985	2985	2985	0
424	20230605	130700	49395385	2985	2985	2985	2985	0
425	20230605	130600	49395385	2985	2985	2985	2985	0
426	20230605	130500	49395385	2985	2985	2985	2985	0
427	20230605	130400	49395385	2985	2985	2985	2985	0
428	20230605	130300	49395385	2985	2985	2985	2985	0
429	20230605	130200	49395385	2985	2985	2985	2985	0
430	20230605	130100	49395385	2985	2985	2985	2985	0
431	20230605	130000	49395385	2985	2985	2985	2985	26
432	20230605	125900	49317775	2985	2985	2985	2985	0
433	20230605	125800	49317775	2985	2985	2985	2985	0
434	20230605	125700	49317775	2985	2985	2985	2985	0
435	20230605	125600	49317775	2985	2985	2985	2985	0
436	20230605	125500	49317775	2985	2985	2985	2985	0
437	20230605	125400	49317775	2985	2985	2985	2985	11
438	20230605	125300	49284940	2970	2970	2970	2970	0
439	20230605	125200	49284940	2970	2970	2970	2970	0
440	20230605	125100	49284940	2970	2970	2970	2970	0
441	20230605	125000	49284940	2970	2970	2970	2970	0
442	20230605	124900	49284940	2970	2970	2970	2970	0
443	20230605	124800	49284940	2970	2970	2970	2970	1
444	20230605	124700	49281970	2985	2985	2985	2985	0
445	20230605	124600	49281970	2985	2985	2985	2985	0
446	20230605	124500	49281970	2985	2985	2985	2985	0
447	20230605	124400	49281970	2985	2985	2985	2985	0
448	20230605	124300	49281970	2985	2985	2985	2985	0
449	20230605	124200	49281970	2985	2985	2985	2985	1
450	20230605	124100	49278985	2970	2970	2970	2970	0
451	20230605	124000	49278985	2970	2970	2970	2970	0
452	20230605	123900	49278985	2970	2970	2970	2970	0
453	20230605	123800	49278985	2970	2970	2970	2970	0
454	20230605	123700	49278985	2970	2970	2970	2970	0
455	20230605	123600	49278985	2970	2970	2970	2970	0
456	20230605	123500	49278985	2970	2970	2970	2970	0
457	20230605	123400	49278985	2970	2970	2970	2970	0
458	20230605	123300	49278985	2970	2970	2970	2970	0
459	20230605	123200	49278985	2970	2970	2970	2970	0
460	20230605	123100	49278985	2970	2970	2970	2970	0
461	20230605	123000	49278985	2970	2970	2970	2970	2
462	20230605	122900	49273045	2970	2970	2970	2970	0
463	20230605	122800	49273045	2970	2970	2970	2970	0
464	20230605	122700	49273045	2970	2970	2970	2970	0
465	20230605	122600	49273045	2970	2970	2970	2970	0
466	20230605	122500	49273045	2970	2970	2970	2970	0
467	20230605	122400	49273045	2970	2970	2970	2970	0
468	20230605	122300	49273045	2970	2970	2970	2970	7
469	20230605	122200	49252255	2985	2985	2985	2985	0
470	20230605	122100	49252255	2985	2985	2985	2985	0
471	20230605	122000	49252255	2985	2985	2985	2985	0
472	20230605	121900	49252255	2985	2985	2985	2985	0
473	20230605	121800	49252255	2985	2985	2985	2985	0
474	20230605	121700	49252255	2985	2985	2985	2985	0
475	20230605	121600	49252255	2985	2985	2985	2985	10
476	20230605	121500	49222405	2970	2970	2970	2970	0
477	20230605	121400	49222405	2970	2970	2970	2970	0
478	20230605	121300	49222405	2970	2970	2970	2970	0
479	20230605	121200	49222405	2970	2970	2970	2970	0
480	20230605	121100	49222405	2970	2970	2970	2970	0
481	20230605	121000	49222405	2970	2970	2970	2970	0
482	20230605	120900	49222405	2970	2970	2970	2970	0
483	20230605	120800	49222405	2970	2970	2970	2970	1
484	20230605	120700	49219435	2980	2980	2980	2980	2
485	20230605	120600	49213475	2970	2970	2970	2970	0
486	20230605	120500	49213475	2970	2970	2970	2970	0
487	20230605	120400	49213475	2970	2970	2970	2970	0
488	20230605	120300	49213475	2970	2970	2970	2970	0
489	20230605	120200	49213475	2970	2970	2970	2970	0
490	20230605	120100	49213475	2970	2970	2970	2970	0
491	20230605	120000	49213475	2970	2970	2970	2970	0
492	20230605	115900	49213475	2970	2970	2970	2970	0
493	20230605	115800	49213475	2970	2970	2970	2970	0
494	20230605	115700	49213475	2970	2970	2970	2970	0
495	20230605	115600	49213475	2970	2970	2970	2970	0
496	20230605	115500	49213475	2970	2970	2970	2970	34
497	20230605	115400	49112495	2990	2990	2990	2990	0
498	20230605	115300	49112495	2990	2990	2990	2990	0
499	20230605	115200	49112495	2990	2990	2990	2990	0
500	20230605	115100	49112495	2990	2990	2990	2990	0
501	20230605	115000	49112495	2990	2990	2990	2990	0
502	20230605	114900	49112495	2990	2990	2990	2990	0
503	20230605	114800	49112495	2990	2975	2990	2975	501
504	20230605	114700	47619555	2970	2970	2970	2970	0
505	20230605	114600	47619555	2970	2970	2970	2970	0
506	20230605	114500	47619555	2970	2970	2970	2970	0
507	20230605	114400	47619555	2970	2970	2970	2970	0
508	20230605	114300	47619555	2970	2970	2970	2970	0
509	20230605	114200	47619555	2970	2970	2970	2970	0
510	20230605	114100	47619555	2970	2970	2970	2970	0
511	20230605	114000	47619555	2970	2970	2970	2970	409
512	20230605	113900	46404825	2965	2965	2965	2965	0
513	20230605	113800	46404825	2965	2965	2965	2965	0
514	20230605	113700	46404825	2965	2965	2965	2965	0
515	20230605	113600	46404825	2965	2965	2965	2965	0
516	20230605	113500	46404825	2965	2965	2965	2965	0
517	20230605	113400	46404825	2965	2965	2965	2965	0
518	20230605	113300	46404825	2965	2965	2965	2965	0
519	20230605	113200	46404825	2965	2965	2965	2965	0
520	20230605	113100	46404825	2965	2965	2965	2965	0
521	20230605	113000	46404825	2965	2965	2965	2965	0
522	20230605	112900	46404825	2965	2965	2965	2965	0
523	20230605	112800	46404825	2965	2965	2965	2965	154
524	20230605	112700	45948215	2965	2965	2965	2965	0
525	20230605	112600	45948215	2965	2965	2965	2965	0
526	20230605	112500	45948215	2965	2965	2965	2965	0
527	20230605	112400	45948215	2965	2965	2965	2965	0
528	20230605	112300	45948215	2965	2965	2965	2965	0
529	20230605	112200	45948215	2965	2965	2965	2965	0
530	20230605	112100	45948215	2965	2965	2965	2965	0
531	20230605	112000	45948215	2965	2965	2965	2965	9
532	20230605	111900	45921530	2965	2965	2965	2965	0
533	20230605	111800	45921530	2965	2965	2965	2965	0
534	20230605	111700	45921530	2965	2965	2965	2965	300
535	20230605	111600	45032030	2965	2965	2965	2965	0
536	20230605	111500	45032030	2965	2965	2965	2965	0
537	20230605	111400	45032030	2965	2965	2965	2965	0
538	20230605	111300	45032030	2965	2965	2965	2965	0
539	20230605	111200	45032030	2965	2965	2965	2965	0
540	20230605	111100	45032030	2965	2965	2965	2965	21
541	20230605	111000	44969765	2970	2970	2970	2970	0
542	20230605	110900	44969765	2970	2970	2970	2970	0
543	20230605	110800	44969765	2970	2970	2970	2970	0
544	20230605	110700	44969765	2970	2970	2970	2970	189
545	20230605	110600	44408435	2975	2975	2975	2975	0
546	20230605	110500	44408435	2975	2975	2975	2975	0
547	20230605	110400	44408435	2975	2975	2975	2975	0
548	20230605	110300	44408435	2975	2975	2975	2975	0
549	20230605	110200	44408435	2975	2975	2975	2975	0
550	20230605	110100	44408435	2975	2975	2975	2975	0
551	20230605	110000	44408435	2975	2975	2975	2975	10
552	20230605	105900	44378685	2970	2970	2970	2970	0
553	20230605	105800	44378685	2970	2970	2970	2970	0
554	20230605	105700	44378685	2970	2970	2970	2970	0
555	20230605	105600	44378685	2970	2970	2970	2970	0
556	20230605	105500	44378685	2970	2970	2970	2970	0
557	20230605	105400	44378685	2970	2970	2970	2970	0
558	20230605	105300	44378685	2970	2970	2970	2970	0
559	20230605	105200	44378685	2970	2970	2970	2970	0
560	20230605	105100	44378685	2970	2970	2970	2970	0
561	20230605	105000	44378685	2970	2970	2970	2970	31
562	20230605	104900	44286615	2970	2970	2970	2970	0
563	20230605	104800	44286615	2970	2970	2970	2970	0
564	20230605	104700	44286615	2970	2970	2970	2970	5
565	20230605	104600	44271765	2970	2970	2970	2970	100
566	20230605	104500	43974765	2970	2970	2970	2970	0
567	20230605	104400	43974765	2970	2970	2970	2970	327
568	20230605	104300	43003575	2970	2970	2970	2970	0
569	20230605	104200	43003575	2970	2970	2970	2970	0
570	20230605	104100	43003575	2970	2970	2970	2970	0
571	20230605	104000	43003575	2970	2970	2970	2970	0
572	20230605	103900	43003575	2970	2970	2970	2970	0
573	20230605	103800	43003575	2970	2970	2970	2970	0
574	20230605	103700	43003575	2970	2970	2970	2970	320
575	20230605	103600	42053175	2970	2970	2970	2970	0
576	20230605	103500	42053175	2970	2970	2970	2970	0
577	20230605	103400	42053175	2970	2970	2970	2970	0
578	20230605	103300	42053175	2970	2970	2970	2970	0
579	20230605	103200	42053175	2970	2970	2970	2970	0
580	20230605	103100	42053175	2970	2970	2970	2970	10
581	20230605	103000	42023475	2970	2970	2970	2970	110
582	20230605	102900	41696775	2970	2970	2970	2970	0
583	20230605	102800	41696775	2970	2970	2970	2970	10
584	20230605	102700	41667075	2970	2970	2970	2970	2089
585	20230605	102600	35462745	2970	2970	2970	2970	116
586	20230605	102500	35118225	2970	2970	2970	2970	0
587	20230605	102400	35118225	2970	2970	2970	2970	0
588	20230605	102300	35118225	2970	2970	2970	2970	0
589	20230605	102200	35118225	2970	2970	2970	2970	0
590	20230605	102100	35118225	2970	2970	2970	2970	0
591	20230605	102000	35118225	2970	2975	2975	2970	99
592	20230605	101900	34824190	2970	2970	2970	2970	0
593	20230605	101800	34824190	2970	2970	2970	2970	0
594	20230605	101700	34824190	2970	2970	2970	2970	0
595	20230605	101600	34824190	2970	2970	2970	2970	1
596	20230605	101500	34821220	2980	2980	2980	2980	0
597	20230605	101400	34821220	2980	2980	2980	2980	0
598	20230605	101300	34821220	2980	2980	2980	2980	2
599	20230605	101200	34815260	2980	2980	2980	2980	0
600	20230605	101100	34815260	2980	2980	2980	2980	1
601	20230605	101000	34812280	2970	2975	2975	2970	416
602	20230605	100900	33576310	2980	2980	2980	2980	0
603	20230605	100800	33576310	2980	2980	2980	2980	0
604	20230605	100700	33576310	2980	2980	2980	2980	0
605	20230605	100600	33576310	2980	2980	2980	2980	0
606	20230605	100500	33576310	2980	2980	2980	2980	0
607	20230605	100400	33576310	2980	2980	2980	2980	6
608	20230605	100300	33558430	2980	2980	2980	2980	37
609	20230605	100200	33448170	2980	2980	2980	2980	1
610	20230605	100100	33445190	2975	2975	2975	2975	0
611	20230605	100000	33445190	2975	2975	2975	2975	0
612	20230605	095900	33445190	2975	2975	2975	2975	0
613	20230605	095800	33445190	2975	2985	2985	2975	26
614	20230605	095700	33367750	2990	2990	2990	2990	0
615	20230605	095600	33367750	2990	2990	2990	2990	1
616	20230605	095500	33364760	2980	2980	2980	2980	590
617	20230605	095400	31606560	2990	2990	2990	2990	1
618	20230605	095300	31603570	2975	2975	2975	2975	110
619	20230605	095200	31276320	2975	2975	2975	2975	0
620	20230605	095100	31276320	2975	2975	2975	2975	200
621	20230605	095000	30681320	2975	2975	2975	2975	0
622	20230605	094900	30681320	2975	2975	2975	2975	139
623	20230605	094800	30267795	2975	2975	2975	2975	60
624	20230605	094700	30089295	2975	2975	2975	2975	0
625	20230605	094600	30089295	2975	2980	2980	2975	446
626	20230605	094500	28762420	2985	2985	2985	2985	0
627	20230605	094400	28762420	2985	2985	2985	2985	5
628	20230605	094300	28747495	2980	2980	2980	2980	200
629	20230605	094200	28151495	2980	2985	2985	2980	316
630	20230605	094100	27208570	2995	2995	2995	2995	0
631	20230605	094000	27208570	2995	2995	2995	2995	0
632	20230605	093900	27208570	2995	2990	2995	2990	30
633	20230605	093800	27118725	2995	2995	2995	2995	0
634	20230605	093700	27118725	2995	2995	2995	2995	0
635	20230605	093600	27118725	2995	2995	2995	2995	203
636	20230605	093500	26510740	2995	2995	2995	2995	100
637	20230605	093400	26211240	2995	2995	2995	2995	0
638	20230605	093300	26211240	2995	2990	2995	2990	70
639	20230605	093200	26001645	2990	2990	2990	2990	0
640	20230605	093100	26001645	2990	2990	2990	2990	105
641	20230605	093000	25687695	2990	2990	2990	2990	100
642	20230605	092900	25388695	2985	2985	2985	2985	0
643	20230605	092800	25388695	2985	2985	2985	2985	403
644	20230605	092700	24185740	2980	2980	2980	2980	16
645	20230605	092600	24138060	2980	2980	2980	2980	20
646	20230605	092500	24078460	2975	2975	2975	2975	0
647	20230605	092400	24078460	2975	2975	2975	2975	0
648	20230605	092300	24078460	2975	2975	2975	2975	0
649	20230605	092200	24078460	2975	2975	2975	2975	0
650	20230605	092100	24078460	2975	2975	2975	2975	0
651	20230605	092000	24078460	2975	2975	2975	2975	0
652	20230605	091900	24078460	2975	2975	2975	2975	90
653	20230605	091800	23810710	2970	2970	2970	2970	663
654	20230605	091700	21841600	2970	2975	2975	2970	609
655	20230605	091600	20032835	2975	2975	2975	2975	27
656	20230605	091500	19952510	2975	2975	2975	2975	26
657	20230605	091400	19875160	2965	2965	2965	2965	200
658	20230605	091300	19282160	2965	2965	2965	2965	0
659	20230605	091200	19282160	2965	2965	2965	2965	0
660	20230605	091100	19282160	2965	2965	2965	2965	0
661	20230605	091000	19282160	2965	2965	2965	2965	200
662	20230605	090900	18689160	2965	2970	2975	2965	2097
663	20230605	090800	12464465	2970	2970	2970	2970	49
664	20230605	090700	12318935	2970	2970	2970	2970	10
665	20230605	090600	12289235	2970	2975	2975	2970	36
666	20230605	090500	12182215	2975	2990	2990	2975	640
667	20230605	090400	10270440	2990	3010	3010	2990	215
668	20230605	090300	9625200	3010	3030	3030	3010	1368
669	20230605	090200	5507265	3025	3020	3025	3015	690
670	20230605	090100	3424570	3015	3015	3015	3015	100
671	20230605	090000	3123070	3015	3090	3090	3010	1015