KissMeData/100700/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191100	97137580	2885	2885	2885	2885	697
3	20230607	191000	97137580	2885	2885	2885	2885	0
4	20230607	190900	97137580	2885	2885	2885	2885	0
5	20230607	190800	97137580	2885	2885	2885	2885	0
6	20230607	190700	97137580	2885	2885	2885	2885	0
7	20230607	190600	97137580	2885	2885	2885	2885	0
8	20230607	190500	97137580	2885	2885	2885	2885	0
9	20230607	190400	97137580	2885	2885	2885	2885	0
10	20230607	190300	97137580	2885	2885	2885	2885	0
11	20230607	190200	97137580	2885	2885	2885	2885	0
12	20230607	190100	97137580	2885	2885	2885	2885	0
13	20230607	190000	97137580	2885	2885	2885	2885	0
14	20230607	185900	97137580	2885	2885	2885	2885	0
15	20230607	185800	97137580	2885	2885	2885	2885	0
16	20230607	185700	97137580	2885	2885	2885	2885	0
17	20230607	185600	97137580	2885	2885	2885	2885	0
18	20230607	185500	97137580	2885	2885	2885	2885	0
19	20230607	185400	97137580	2885	2885	2885	2885	0
20	20230607	185300	97137580	2885	2885	2885	2885	0
21	20230607	185200	97137580	2885	2885	2885	2885	0
22	20230607	185100	97137580	2885	2885	2885	2885	0
23	20230607	185000	97137580	2885	2885	2885	2885	0
24	20230607	184900	97137580	2885	2885	2885	2885	0
25	20230607	184800	97137580	2885	2885	2885	2885	0
26	20230607	184700	97137580	2885	2885	2885	2885	0
27	20230607	184600	97137580	2885	2885	2885	2885	0
28	20230607	184500	97137580	2885	2885	2885	2885	0
29	20230607	184400	97137580	2885	2885	2885	2885	0
30	20230607	184300	97137580	2885	2885	2885	2885	0
31	20230607	184200	97137580	2885	2885	2885	2885	0
32	20230607	184100	97137580	2885	2885	2885	2885	697
33	20230607	184000	97137580	2885	2885	2885	2885	0
34	20230607	183900	97137580	2885	2885	2885	2885	0
35	20230607	183800	97137580	2885	2885	2885	2885	0
36	20230607	183700	97137580	2885	2885	2885	2885	0
37	20230607	183600	97137580	2885	2885	2885	2885	0
38	20230607	183500	97137580	2885	2885	2885	2885	0
39	20230607	183400	97137580	2885	2885	2885	2885	0
40	20230607	183300	97137580	2885	2885	2885	2885	0
41	20230607	183200	97137580	2885	2885	2885	2885	0
42	20230607	183100	97137580	2885	2885	2885	2885	0
43	20230607	183000	97137580	2885	2885	2885	2885	0
44	20230607	182900	97137580	2885	2885	2885	2885	0
45	20230607	182800	97137580	2885	2885	2885	2885	0
46	20230607	182700	97137580	2885	2885	2885	2885	0
47	20230607	182600	97137580	2885	2885	2885	2885	0
48	20230607	182500	97137580	2885	2885	2885	2885	0
49	20230607	182400	97137580	2885	2885	2885	2885	0
50	20230607	182300	97137580	2885	2885	2885	2885	0
51	20230607	182200	97137580	2885	2885	2885	2885	0
52	20230607	182100	97137580	2885	2885	2885	2885	0
53	20230607	182000	97137580	2885	2885	2885	2885	0
54	20230607	181900	97137580	2885	2885	2885	2885	0
55	20230607	181800	97137580	2885	2885	2885	2885	0
56	20230607	181700	97137580	2885	2885	2885	2885	0
57	20230607	181600	97137580	2885	2885	2885	2885	0
58	20230607	181500	97137580	2885	2885	2885	2885	0
59	20230607	181400	97137580	2885	2885	2885	2885	0
60	20230607	181300	97137580	2885	2885	2885	2885	0
61	20230607	181200	97137580	2885	2885	2885	2885	0
62	20230607	181100	97137580	2885	2885	2885	2885	697
63	20230607	181000	97137580	2885	2885	2885	2885	0
64	20230607	180900	97137580	2885	2885	2885	2885	0
65	20230607	180800	97137580	2885	2885	2885	2885	0
66	20230607	180700	97137580	2885	2885	2885	2885	0
67	20230607	180600	97137580	2885	2885	2885	2885	0
68	20230607	180500	97137580	2885	2885	2885	2885	0
69	20230607	180400	97137580	2885	2885	2885	2885	0
70	20230607	180300	97137580	2885	2885	2885	2885	0
71	20230607	180200	97137580	2885	2885	2885	2885	0
72	20230607	180100	97137580	2885	2885	2885	2885	0
73	20230607	180000	97137580	2885	2885	2885	2885	0
74	20230607	175900	97137580	2885	2885	2885	2885	0
75	20230607	175800	97137580	2885	2885	2885	2885	0
76	20230607	175700	97137580	2885	2885	2885	2885	0
77	20230607	175600	97137580	2885	2885	2885	2885	0
78	20230607	175500	97137580	2885	2885	2885	2885	0
79	20230607	175400	97137580	2885	2885	2885	2885	0
80	20230607	175300	97137580	2885	2885	2885	2885	0
81	20230607	175200	97137580	2885	2885	2885	2885	0
82	20230607	175100	97137580	2885	2885	2885	2885	0
83	20230607	175000	97137580	2885	2885	2885	2885	0
84	20230607	174900	97137580	2885	2885	2885	2885	0
85	20230607	174800	97137580	2885	2885	2885	2885	0
86	20230607	174700	97137580	2885	2885	2885	2885	0
87	20230607	174600	97137580	2885	2885	2885	2885	0
88	20230607	174500	97137580	2885	2885	2885	2885	0
89	20230607	174400	97137580	2885	2885	2885	2885	0
90	20230607	174300	97137580	2885	2885	2885	2885	0
91	20230607	174200	97137580	2885	2885	2885	2885	0
92	20230607	174100	97137580	2885	2885	2885	2885	697
93	20230607	174000	97137580	2885	2885	2885	2885	0
94	20230607	173900	97137580	2885	2885	2885	2885	0
95	20230607	173800	97137580	2885	2885	2885	2885	0
96	20230607	173700	97137580	2885	2885	2885	2885	0
97	20230607	173600	97137580	2885	2885	2885	2885	0
98	20230607	173500	97137580	2885	2885	2885	2885	0
99	20230607	173400	97137580	2885	2885	2885	2885	0
100	20230607	173300	97137580	2885	2885	2885	2885	0
101	20230607	173200	97137580	2885	2885	2885	2885	0
102	20230607	173100	97137580	2885	2885	2885	2885	0
103	20230607	173000	97137580	2885	2885	2885	2885	0
104	20230607	172900	97137580	2885	2885	2885	2885	0
105	20230607	172800	97137580	2885	2885	2885	2885	0
106	20230607	172700	97137580	2885	2885	2885	2885	0
107	20230607	172600	97137580	2885	2885	2885	2885	0
108	20230607	172500	97137580	2885	2885	2885	2885	0
109	20230607	172400	97137580	2885	2885	2885	2885	0
110	20230607	172300	97137580	2885	2885	2885	2885	0
111	20230607	172200	97137580	2885	2885	2885	2885	0
112	20230607	172100	97137580	2885	2885	2885	2885	0
113	20230607	172000	97137580	2885	2885	2885	2885	0
114	20230607	171900	97137580	2885	2885	2885	2885	0
115	20230607	171800	97137580	2885	2885	2885	2885	0
116	20230607	171700	97137580	2885	2885	2885	2885	0
117	20230607	171600	97137580	2885	2885	2885	2885	0
118	20230607	171500	97137580	2885	2885	2885	2885	0
119	20230607	171400	97137580	2885	2885	2885	2885	0
120	20230607	171300	97137580	2885	2885	2885	2885	0
121	20230607	171200	97137580	2885	2885	2885	2885	0
122	20230607	171100	97137580	2885	2885	2885	2885	697
123	20230607	171000	97137580	2885	2885	2885	2885	0
124	20230607	170900	97137580	2885	2885	2885	2885	0
125	20230607	170800	97137580	2885	2885	2885	2885	0
126	20230607	170700	97137580	2885	2885	2885	2885	0
127	20230607	170600	97137580	2885	2885	2885	2885	0
128	20230607	170500	97137580	2885	2885	2885	2885	0
129	20230607	170400	97137580	2885	2885	2885	2885	0
130	20230607	170300	97137580	2885	2885	2885	2885	0
131	20230607	170200	97137580	2885	2885	2885	2885	0
132	20230607	170100	97137580	2885	2885	2885	2885	0
133	20230607	170000	97137580	2885	2885	2885	2885	0
134	20230607	165900	97137580	2885	2885	2885	2885	0
135	20230607	165800	97137580	2885	2885	2885	2885	0
136	20230607	165700	97137580	2885	2885	2885	2885	0
137	20230607	165600	97137580	2885	2885	2885	2885	0
138	20230607	165500	97137580	2885	2885	2885	2885	0
139	20230607	165400	97137580	2885	2885	2885	2885	0
140	20230607	165300	97137580	2885	2885	2885	2885	0
141	20230607	165200	97137580	2885	2885	2885	2885	0
142	20230607	165100	97137580	2885	2885	2885	2885	0
143	20230607	165000	97137580	2885	2885	2885	2885	0
144	20230607	164900	97137580	2885	2885	2885	2885	0
145	20230607	164800	97137580	2885	2885	2885	2885	0
146	20230607	164700	97137580	2885	2885	2885	2885	0
147	20230607	164600	97137580	2885	2885	2885	2885	0
148	20230607	164500	97137580	2885	2885	2885	2885	0
149	20230607	164400	97137580	2885	2885	2885	2885	0
150	20230607	164300	97137580	2885	2885	2885	2885	0
151	20230607	164200	97137580	2885	2885	2885	2885	0
152	20230607	164100	97137580	2885	2885	2885	2885	697
153	20230607	164000	97137580	2885	2885	2885	2885	0
154	20230607	163900	97137580	2885	2885	2885	2885	0
155	20230607	163800	97137580	2885	2885	2885	2885	0
156	20230607	163700	97137580	2885	2885	2885	2885	0
157	20230607	163600	97137580	2885	2885	2885	2885	0
158	20230607	163500	97137580	2885	2885	2885	2885	0
159	20230607	163400	97137580	2885	2885	2885	2885	0
160	20230607	163300	97137580	2885	2885	2885	2885	0
161	20230607	163200	97137580	2885	2885	2885	2885	0
162	20230607	163100	97137580	2885	2885	2885	2885	0
163	20230607	163000	97137580	2885	2885	2885	2885	0
164	20230607	162900	97137580	2885	2885	2885	2885	0
165	20230607	162800	97137580	2885	2885	2885	2885	0
166	20230607	162700	97137580	2885	2885	2885	2885	0
167	20230607	162600	97137580	2885	2885	2885	2885	0
168	20230607	162500	97137580	2885	2885	2885	2885	0
169	20230607	162400	97137580	2885	2885	2885	2885	0
170	20230607	162300	97137580	2885	2885	2885	2885	0
171	20230607	162200	97137580	2885	2885	2885	2885	0
172	20230607	162100	97137580	2885	2885	2885	2885	0
173	20230607	162000	97137580	2885	2885	2885	2885	0
174	20230607	161900	97137580	2885	2885	2885	2885	0
175	20230607	161800	97137580	2885	2885	2885	2885	0
176	20230607	161700	97137580	2885	2885	2885	2885	0
177	20230607	161600	97137580	2885	2885	2885	2885	0
178	20230607	161500	97137580	2885	2885	2885	2885	0
179	20230607	161400	97137580	2885	2885	2885	2885	0
180	20230607	161300	97137580	2885	2885	2885	2885	0
181	20230607	161200	97137580	2885	2885	2885	2885	0
182	20230607	161100	97137580	2885	2885	2885	2885	697
183	20230607	161000	97137580	2885	2885	2885	2885	0
184	20230607	160900	97137580	2885	2885	2885	2885	0
185	20230607	160800	97137580	2885	2885	2885	2885	0
186	20230607	160700	97137580	2885	2885	2885	2885	0
187	20230607	160600	97137580	2885	2885	2885	2885	0
188	20230607	160500	97137580	2885	2885	2885	2885	0
189	20230607	160400	97137580	2885	2885	2885	2885	0
190	20230607	160300	97137580	2885	2885	2885	2885	0
191	20230607	160200	97137580	2885	2885	2885	2885	0
192	20230607	160100	97137580	2885	2885	2885	2885	0
193	20230607	160000	97137580	2885	2885	2885	2885	0
194	20230607	155900	97137580	2885	2885	2885	2885	0
195	20230607	155800	97137580	2885	2885	2885	2885	0
196	20230607	155700	97137580	2885	2885	2885	2885	0
197	20230607	155600	97137580	2885	2885	2885	2885	0
198	20230607	155500	97137580	2885	2885	2885	2885	0
199	20230607	155400	97137580	2885	2885	2885	2885	0
200	20230607	155300	97137580	2885	2885	2885	2885	0
201	20230607	155200	97137580	2885	2885	2885	2885	0
202	20230607	155100	97137580	2885	2885	2885	2885	0
203	20230607	155000	97137580	2885	2885	2885	2885	0
204	20230607	154900	97137580	2885	2885	2885	2885	0
205	20230607	154800	97137580	2885	2885	2885	2885	0
206	20230607	154700	97137580	2885	2885	2885	2885	0
207	20230607	154600	97137580	2885	2885	2885	2885	0
208	20230607	154500	97137580	2885	2885	2885	2885	0
209	20230607	154400	97137580	2885	2885	2885	2885	0
210	20230607	154300	97137580	2885	2885	2885	2885	0
211	20230607	154200	97137580	2885	2885	2885	2885	0
212	20230607	154100	97137580	2885	2885	2885	2885	697
213	20230607	154000	97137580	2885	2885	2885	2885	0
214	20230607	153900	97137580	2885	2885	2885	2885	0
215	20230607	153800	97137580	2885	2885	2885	2885	0
216	20230607	153700	97137580	2885	2885	2885	2885	0
217	20230607	153600	97137580	2885	2885	2885	2885	0
218	20230607	153500	97137580	2885	2885	2885	2885	0
219	20230607	153400	97137580	2885	2885	2885	2885	0
220	20230607	153300	97137580	2885	2885	2885	2885	0
221	20230607	153200	97137580	2885	2885	2885	2885	0
222	20230607	153100	97137580	2885	2885	2885	2885	0
223	20230607	153000	97137580	2885	2885	2885	2885	697
224	20230607	152900	95126735	2885	2885	2885	2885	0
225	20230607	152800	95126735	2885	2885	2885	2885	0
226	20230607	152700	95126735	2885	2885	2885	2885	0
227	20230607	152600	95126735	2885	2885	2885	2885	0
228	20230607	152500	95126735	2885	2885	2885	2885	0
229	20230607	152400	95126735	2885	2885	2885	2885	0
230	20230607	152300	95126735	2885	2885	2885	2885	0
231	20230607	152200	95126735	2885	2885	2885	2885	0
232	20230607	152100	95126735	2885	2885	2885	2885	0
233	20230607	152000	95126735	2885	2885	2885	2885	0
234	20230607	151900	95126735	2885	2885	2885	2885	199
235	20230607	151800	94552620	2885	2885	2885	2885	1
236	20230607	151700	94549735	2875	2875	2875	2875	8
237	20230607	151600	94526735	2870	2870	2870	2870	6
238	20230607	151500	94509515	2870	2870	2870	2870	60
239	20230607	151400	94337315	2865	2870	2870	2865	349
240	20230607	151300	93336665	2875	2875	2875	2875	1
241	20230607	151200	93333790	2875	2875	2875	2875	1
242	20230607	151100	93330915	2880	2880	2880	2880	50
243	20230607	151000	93186915	2885	2885	2885	2885	0
244	20230607	150900	93186915	2885	2885	2885	2885	1
245	20230607	150800	93184030	2885	2885	2885	2885	2
246	20230607	150700	93178260	2860	2880	2880	2860	6500
247	20230607	150600	74551690	2880	2880	2880	2880	0
248	20230607	150500	74551690	2880	2880	2880	2880	0
249	20230607	150400	74551690	2880	2880	2880	2880	3
250	20230607	150300	74543050	2875	2875	2875	2875	0
251	20230607	150200	74543050	2875	2875	2875	2875	0
252	20230607	150100	74543050	2875	2875	2875	2875	0
253	20230607	150000	74543050	2875	2875	2875	2875	100
254	20230607	145900	74255550	2885	2885	2885	2885	0
255	20230607	145800	74255550	2885	2885	2885	2885	0
256	20230607	145700	74255550	2885	2885	2885	2885	0
257	20230607	145600	74255550	2885	2885	2885	2885	3
258	20230607	145500	74246895	2885	2885	2885	2885	0
259	20230607	145400	74246895	2885	2885	2885	2885	0
260	20230607	145300	74246895	2885	2885	2885	2885	0
261	20230607	145200	74246895	2885	2880	2885	2880	1454
262	20230607	145100	70059370	2880	2880	2880	2880	284
263	20230607	145000	69241450	2880	2880	2880	2880	0
264	20230607	144900	69241450	2880	2880	2880	2880	1
265	20230607	144800	69238570	2875	2875	2875	2875	0
266	20230607	144700	69238570	2875	2875	2875	2875	0
267	20230607	144600	69238570	2875	2875	2875	2875	0
268	20230607	144500	69238570	2875	2875	2875	2875	60
269	20230607	144400	69066070	2870	2870	2870	2870	30
270	20230607	144300	68979970	2870	2870	2870	2870	4
271	20230607	144200	68968490	2870	2870	2870	2870	50
272	20230607	144100	68824990	2870	2870	2870	2870	0
273	20230607	144000	68824990	2870	2870	2870	2870	0
274	20230607	143900	68824990	2870	2870	2870	2870	100
275	20230607	143800	68537990	2870	2865	2870	2865	102
276	20230607	143700	68245750	2865	2865	2865	2865	0
277	20230607	143600	68245750	2865	2865	2865	2865	0
278	20230607	143500	68245750	2865	2870	2870	2865	1456
279	20230607	143400	64073810	2870	2870	2870	2870	1
280	20230607	143300	64070940	2870	2870	2870	2870	0
281	20230607	143200	64070940	2870	2870	2870	2870	0
282	20230607	143100	64070940	2870	2870	2870	2870	0
283	20230607	143000	64070940	2870	2870	2870	2870	3713
284	20230607	142900	53414630	2870	2870	2870	2870	0
285	20230607	142800	53414630	2870	2870	2870	2870	0
286	20230607	142700	53414630	2870	2875	2875	2870	40
287	20230607	142600	53299680	2875	2875	2875	2875	0
288	20230607	142500	53299680	2875	2875	2875	2875	0
289	20230607	142400	53299680	2875	2875	2875	2875	0
290	20230607	142300	53299680	2875	2875	2875	2875	1700
291	20230607	142200	48412180	2880	2880	2880	2880	0
292	20230607	142100	48412180	2880	2880	2880	2880	0
293	20230607	142000	48412180	2880	2880	2880	2880	0
294	20230607	141900	48412180	2880	2880	2880	2880	0
295	20230607	141800	48412180	2880	2880	2880	2880	1
296	20230607	141700	48409300	2875	2875	2875	2875	0
297	20230607	141600	48409300	2875	2875	2875	2875	0
298	20230607	141500	48409300	2875	2875	2875	2875	0
299	20230607	141400	48409300	2875	2875	2875	2875	0
300	20230607	141300	48409300	2875	2875	2875	2875	0
301	20230607	141200	48409300	2875	2875	2875	2875	1400
302	20230607	141100	44384300	2875	2875	2875	2875	0
303	20230607	141000	44384300	2875	2875	2875	2875	0
304	20230607	140900	44384300	2875	2875	2875	2875	0
305	20230607	140800	44384300	2875	2875	2875	2875	1
306	20230607	140700	44381425	2875	2875	2875	2875	3
307	20230607	140600	44372800	2875	2875	2875	2875	50
308	20230607	140500	44229050	2875	2880	2880	2875	1401
309	20230607	140400	40197955	2880	2880	2880	2880	45
310	20230607	140300	40068355	2880	2880	2880	2880	0
311	20230607	140200	40068355	2880	2880	2880	2880	0
312	20230607	140100	40068355	2880	2880	2880	2880	0
313	20230607	140000	40068355	2880	2880	2880	2880	0
314	20230607	135900	40068355	2880	2880	2880	2880	0
315	20230607	135800	40068355	2880	2880	2880	2880	0
316	20230607	135700	40068355	2880	2880	2880	2880	0
317	20230607	135600	40068355	2880	2880	2880	2880	0
318	20230607	135500	40068355	2880	2880	2880	2880	0
319	20230607	135400	40068355	2880	2880	2880	2880	0
320	20230607	135300	40068355	2880	2880	2880	2880	34
321	20230607	135200	39970435	2880	2880	2880	2880	0
322	20230607	135100	39970435	2880	2880	2880	2880	0
323	20230607	135000	39970435	2880	2880	2880	2880	0
324	20230607	134900	39970435	2880	2880	2880	2880	0
325	20230607	134800	39970435	2880	2880	2880	2880	0
326	20230607	134700	39970435	2880	2880	2880	2880	0
327	20230607	134600	39970435	2880	2880	2880	2880	0
328	20230607	134500	39970435	2880	2880	2880	2880	0
329	20230607	134400	39970435	2880	2880	2880	2880	0
330	20230607	134300	39970435	2880	2880	2880	2880	1
331	20230607	134200	39967555	2880	2880	2880	2880	1
332	20230607	134100	39964675	2880	2885	2885	2880	41
333	20230607	134000	39846395	2885	2885	2885	2885	0
334	20230607	133900	39846395	2885	2885	2885	2885	0
335	20230607	133800	39846395	2885	2885	2885	2885	1
336	20230607	133700	39843510	2880	2880	2880	2880	3
337	20230607	133600	39834870	2880	2880	2880	2880	3
338	20230607	133500	39826230	2880	2880	2880	2880	83
339	20230607	133400	39587190	2880	2880	2880	2880	0
340	20230607	133300	39587190	2880	2880	2880	2880	0
341	20230607	133200	39587190	2880	2880	2880	2880	0
342	20230607	133100	39587190	2880	2880	2880	2880	0
343	20230607	133000	39587190	2880	2880	2880	2880	0
344	20230607	132900	39587190	2880	2880	2880	2880	0
345	20230607	132800	39587190	2880	2880	2880	2880	0
346	20230607	132700	39587190	2880	2880	2880	2880	0
347	20230607	132600	39587190	2880	2880	2880	2880	2
348	20230607	132500	39581430	2880	2885	2885	2880	36
349	20230607	132400	39477575	2880	2880	2880	2880	0
350	20230607	132300	39477575	2880	2880	2880	2880	0
351	20230607	132200	39477575	2880	2880	2880	2880	0
352	20230607	132100	39477575	2880	2880	2880	2880	0
353	20230607	132000	39477575	2880	2880	2880	2880	0
354	20230607	131900	39477575	2880	2880	2880	2880	1
355	20230607	131800	39474695	2880	2880	2880	2880	0
356	20230607	131700	39474695	2880	2880	2880	2880	0
357	20230607	131600	39474695	2880	2880	2880	2880	0
358	20230607	131500	39474695	2880	2880	2880	2880	0
359	20230607	131400	39474695	2880	2880	2880	2880	25
360	20230607	131300	39402695	2880	2880	2880	2880	0
361	20230607	131200	39402695	2880	2880	2880	2880	0
362	20230607	131100	39402695	2880	2880	2880	2880	0
363	20230607	131000	39402695	2880	2880	2880	2880	0
364	20230607	130900	39402695	2880	2880	2880	2880	735
365	20230607	130800	37285895	2880	2880	2880	2880	0
366	20230607	130700	37285895	2880	2880	2880	2880	0
367	20230607	130600	37285895	2880	2880	2880	2880	2
368	20230607	130500	37280135	2875	2875	2875	2875	0
369	20230607	130400	37280135	2875	2875	2875	2875	0
370	20230607	130300	37280135	2875	2875	2875	2875	0
371	20230607	130200	37280135	2875	2875	2875	2875	0
372	20230607	130100	37280135	2875	2875	2875	2875	0
373	20230607	130000	37280135	2875	2875	2875	2875	10
374	20230607	125900	37251385	2875	2875	2875	2875	0
375	20230607	125800	37251385	2875	2875	2875	2875	0
376	20230607	125700	37251385	2875	2875	2875	2875	0
377	20230607	125600	37251385	2875	2875	2875	2875	0
378	20230607	125500	37251385	2875	2875	2875	2875	0
379	20230607	125400	37251385	2875	2875	2875	2875	0
380	20230607	125300	37251385	2875	2875	2875	2875	0
381	20230607	125200	37251385	2875	2875	2875	2875	0
382	20230607	125100	37251385	2875	2875	2875	2875	0
383	20230607	125000	37251385	2875	2875	2875	2875	0
384	20230607	124900	37251385	2875	2875	2875	2875	0
385	20230607	124800	37251385	2875	2875	2875	2875	0
386	20230607	124700	37251385	2875	2875	2875	2875	25
387	20230607	124600	37179510	2875	2875	2875	2875	0
388	20230607	124500	37179510	2875	2875	2875	2875	0
389	20230607	124400	37179510	2875	2875	2875	2875	174
390	20230607	124300	36679260	2875	2875	2875	2875	0
391	20230607	124200	36679260	2875	2875	2875	2875	0
392	20230607	124100	36679260	2875	2875	2875	2875	0
393	20230607	124000	36679260	2875	2875	2875	2875	1000
394	20230607	123900	33804260	2875	2875	2875	2875	0
395	20230607	123800	33804260	2875	2875	2875	2875	45
396	20230607	123700	33674885	2875	2875	2875	2875	0
397	20230607	123600	33674885	2875	2875	2875	2875	0
398	20230607	123500	33674885	2875	2875	2875	2875	1
399	20230607	123400	33672010	2880	2880	2880	2880	20
400	20230607	123300	33614410	2875	2875	2875	2875	40
401	20230607	123200	33499410	2875	2875	2875	2875	0
402	20230607	123100	33499410	2875	2875	2875	2875	0
403	20230607	123000	33499410	2875	2875	2875	2875	0
404	20230607	122900	33499410	2875	2875	2875	2875	625
405	20230607	122800	31702535	2875	2875	2875	2875	20
406	20230607	122700	31645035	2880	2880	2880	2880	0
407	20230607	122600	31645035	2880	2880	2880	2880	10
408	20230607	122500	31616235	2880	2880	2880	2880	0
409	20230607	122400	31616235	2880	2880	2880	2880	0
410	20230607	122300	31616235	2880	2880	2880	2880	10
411	20230607	122200	31587435	2880	2880	2880	2880	0
412	20230607	122100	31587435	2880	2880	2880	2880	0
413	20230607	122000	31587435	2880	2880	2880	2880	0
414	20230607	121900	31587435	2880	2880	2880	2880	1
415	20230607	121800	31584555	2880	2880	2880	2880	0
416	20230607	121700	31584555	2880	2880	2880	2880	0
417	20230607	121600	31584555	2880	2880	2880	2880	10
418	20230607	121500	31555755	2880	2880	2880	2880	0
419	20230607	121400	31555755	2880	2880	2880	2880	0
420	20230607	121300	31555755	2880	2880	2880	2880	50
421	20230607	121200	31411755	2880	2880	2880	2880	1
422	20230607	121100	31408875	2880	2880	2880	2880	0
423	20230607	121000	31408875	2880	2880	2880	2880	1161
424	20230607	120900	28065195	2880	2880	2880	2880	0
425	20230607	120800	28065195	2880	2880	2880	2880	0
426	20230607	120700	28065195	2880	2880	2880	2880	0
427	20230607	120600	28065195	2880	2880	2880	2880	0
428	20230607	120500	28065195	2880	2880	2880	2880	0
429	20230607	120400	28065195	2880	2880	2880	2880	0
430	20230607	120300	28065195	2880	2880	2880	2880	0
431	20230607	120200	28065195	2880	2880	2880	2880	0
432	20230607	120100	28065195	2880	2880	2880	2880	0
433	20230607	120000	28065195	2880	2880	2880	2880	0
434	20230607	115900	28065195	2880	2880	2880	2880	32
435	20230607	115800	27973035	2885	2885	2885	2885	17
436	20230607	115700	27923990	2885	2885	2885	2885	0
437	20230607	115600	27923990	2885	2885	2885	2885	0
438	20230607	115500	27923990	2885	2885	2885	2885	0
439	20230607	115400	27923990	2885	2885	2885	2885	0
440	20230607	115300	27923990	2885	2885	2885	2885	0
441	20230607	115200	27923990	2885	2885	2885	2885	1
442	20230607	115100	27921105	2885	2885	2885	2885	0
443	20230607	115000	27921105	2885	2885	2885	2885	0
444	20230607	114900	27921105	2885	2885	2885	2885	0
445	20230607	114800	27921105	2885	2885	2885	2885	0
446	20230607	114700	27921105	2885	2885	2885	2885	0
447	20230607	114600	27921105	2885	2885	2885	2885	0
448	20230607	114500	27921105	2885	2885	2885	2885	0
449	20230607	114400	27921105	2885	2885	2885	2885	0
450	20230607	114300	27921105	2885	2885	2885	2885	0
451	20230607	114200	27921105	2885	2885	2885	2885	0
452	20230607	114100	27921105	2885	2885	2885	2885	0
453	20230607	114000	27921105	2885	2885	2885	2885	0
454	20230607	113900	27921105	2885	2885	2885	2885	0
455	20230607	113800	27921105	2885	2885	2885	2885	0
456	20230607	113700	27921105	2885	2885	2885	2885	0
457	20230607	113600	27921105	2885	2885	2885	2885	0
458	20230607	113500	27921105	2885	2885	2885	2885	15
459	20230607	113400	27877830	2885	2880	2885	2880	532
460	20230607	113300	26344280	2880	2880	2880	2880	1
461	20230607	113200	26341400	2880	2880	2880	2880	245
462	20230607	113100	25635800	2885	2885	2885	2885	0
463	20230607	113000	25635800	2885	2885	2885	2885	0
464	20230607	112900	25635800	2885	2885	2885	2885	0
465	20230607	112800	25635800	2885	2885	2885	2885	0
466	20230607	112700	25635800	2885	2885	2885	2885	0
467	20230607	112600	25635800	2885	2885	2885	2885	0
468	20230607	112500	25635800	2885	2885	2885	2885	0
469	20230607	112400	25635800	2885	2885	2885	2885	0
470	20230607	112300	25635800	2885	2885	2885	2885	12
471	20230607	112200	25601180	2880	2880	2880	2880	3
472	20230607	112100	25592540	2880	2875	2880	2875	57
473	20230607	112000	25428655	2875	2875	2875	2875	0
474	20230607	111900	25428655	2875	2875	2875	2875	1000
475	20230607	111800	22553655	2875	2875	2875	2875	0
476	20230607	111700	22553655	2875	2875	2875	2875	77
477	20230607	111600	22332280	2880	2880	2880	2880	0
478	20230607	111500	22332280	2880	2880	2880	2880	0
479	20230607	111400	22332280	2880	2880	2880	2880	0
480	20230607	111300	22332280	2880	2880	2880	2880	1
481	20230607	111200	22329400	2880	2880	2880	2880	0
482	20230607	111100	22329400	2880	2880	2880	2880	94
483	20230607	111000	22058680	2880	2880	2880	2880	0
484	20230607	110900	22058680	2880	2880	2880	2880	0
485	20230607	110800	22058680	2880	2880	2880	2880	0
486	20230607	110700	22058680	2880	2880	2880	2880	7
487	20230607	110600	22038520	2880	2880	2880	2880	0
488	20230607	110500	22038520	2880	2880	2880	2880	133
489	20230607	110400	21655480	2880	2885	2885	2880	361
490	20230607	110300	20615795	2880	2880	2880	2880	0
491	20230607	110200	20615795	2880	2880	2880	2880	0
492	20230607	110100	20615795	2880	2880	2880	2880	315
493	20230607	110000	19708595	2880	2880	2880	2880	0
494	20230607	105900	19708595	2880	2880	2880	2880	0
495	20230607	105800	19708595	2880	2880	2880	2880	0
496	20230607	105700	19708595	2880	2880	2880	2880	0
497	20230607	105600	19708595	2880	2880	2880	2880	0
498	20230607	105500	19708595	2880	2880	2880	2880	0
499	20230607	105400	19708595	2880	2880	2880	2880	0
500	20230607	105300	19708595	2880	2880	2880	2880	0
501	20230607	105200	19708595	2880	2880	2880	2880	0
502	20230607	105100	19708595	2880	2880	2880	2880	0
503	20230607	105000	19708595	2880	2880	2880	2880	0
504	20230607	104900	19708595	2880	2880	2880	2880	0
505	20230607	104800	19708595	2880	2880	2880	2880	0
506	20230607	104700	19708595	2880	2880	2880	2880	0
507	20230607	104600	19708595	2880	2880	2880	2880	500
508	20230607	104500	18268595	2880	2880	2880	2880	0
509	20230607	104400	18268595	2880	2880	2880	2880	34
510	20230607	104300	18170675	2880	2880	2880	2880	0
511	20230607	104200	18170675	2880	2880	2880	2880	0
512	20230607	104100	18170675	2880	2880	2880	2880	49
513	20230607	104000	18029555	2890	2890	2890	2890	0
514	20230607	103900	18029555	2890	2890	2890	2890	0
515	20230607	103800	18029555	2890	2890	2890	2890	10
516	20230607	103700	18000655	2890	2890	2890	2890	0
517	20230607	103600	18000655	2890	2890	2890	2890	5
518	20230607	103500	17986205	2890	2890	2890	2890	0
519	20230607	103400	17986205	2890	2890	2890	2890	0
520	20230607	103300	17986205	2890	2890	2890	2890	0
521	20230607	103200	17986205	2890	2890	2890	2890	0
522	20230607	103100	17986205	2890	2890	2890	2890	0
523	20230607	103000	17986205	2890	2890	2890	2890	0
524	20230607	102900	17986205	2890	2890	2890	2890	0
525	20230607	102800	17986205	2890	2890	2890	2890	2
526	20230607	102700	17980425	2890	2890	2890	2890	0
527	20230607	102600	17980425	2890	2890	2890	2890	0
528	20230607	102500	17980425	2890	2890	2890	2890	0
529	20230607	102400	17980425	2890	2890	2890	2890	0
530	20230607	102300	17980425	2890	2890	2890	2890	0
531	20230607	102200	17980425	2890	2890	2890	2890	0
532	20230607	102100	17980425	2890	2890	2890	2890	89
533	20230607	102000	17723215	2890	2890	2890	2890	87
534	20230607	101900	17471785	2895	2895	2895	2895	0
535	20230607	101800	17471785	2895	2895	2895	2895	0
536	20230607	101700	17471785	2895	2895	2895	2895	0
537	20230607	101600	17471785	2895	2895	2895	2895	0
538	20230607	101500	17471785	2895	2895	2895	2895	0
539	20230607	101400	17471785	2895	2895	2895	2895	10
540	20230607	101300	17442835	2890	2890	2890	2890	3
541	20230607	101200	17434165	2890	2890	2890	2890	100
542	20230607	101100	17145165	2890	2890	2890	2890	0
543	20230607	101000	17145165	2890	2890	2890	2890	0
544	20230607	100900	17145165	2890	2890	2890	2890	0
545	20230607	100800	17145165	2890	2890	2890	2890	0
546	20230607	100700	17145165	2890	2890	2890	2890	0
547	20230607	100600	17145165	2890	2890	2890	2890	0
548	20230607	100500	17145165	2890	2890	2890	2890	0
549	20230607	100400	17145165	2890	2890	2890	2890	0
550	20230607	100300	17145165	2890	2890	2890	2890	0
551	20230607	100200	17145165	2890	2895	2895	2890	601
552	20230607	100100	15407770	2895	2890	2895	2890	150
553	20230607	100000	14974020	2895	2895	2895	2895	146
554	20230607	095900	14551350	2895	2895	2895	2895	0
555	20230607	095800	14551350	2895	2895	2895	2895	0
556	20230607	095700	14551350	2895	2895	2895	2895	230
557	20230607	095600	13885500	2895	2895	2895	2895	0
558	20230607	095500	13885500	2895	2895	2895	2895	82
559	20230607	095400	13648110	2890	2890	2890	2890	111
560	20230607	095300	13327320	2890	2890	2890	2880	8
561	20230607	095200	13304230	2885	2885	2885	2885	18
562	20230607	095100	13252300	2885	2885	2885	2885	0
563	20230607	095000	13252300	2885	2885	2885	2885	0
564	20230607	094900	13252300	2885	2880	2885	2880	191
565	20230607	094800	12702215	2885	2885	2885	2885	0
566	20230607	094700	12702215	2885	2885	2885	2885	0
567	20230607	094600	12702215	2885	2885	2885	2885	0
568	20230607	094500	12702215	2885	2885	2885	2885	0
569	20230607	094400	12702215	2885	2885	2885	2885	0
570	20230607	094300	12702215	2885	2885	2885	2885	358
571	20230607	094200	11669385	2885	2885	2885	2885	0
572	20230607	094100	11669385	2885	2885	2885	2885	0
573	20230607	094000	11669385	2885	2885	2885	2885	0
574	20230607	093900	11669385	2885	2885	2885	2885	0
575	20230607	093800	11669385	2885	2885	2885	2885	500
576	20230607	093700	10226885	2885	2885	2885	2885	5
577	20230607	093600	10212460	2875	2875	2875	2875	0
578	20230607	093500	10212460	2875	2875	2875	2875	0
579	20230607	093400	10212460	2875	2875	2875	2875	0
580	20230607	093300	10212460	2875	2875	2875	2875	0
581	20230607	093200	10212460	2875	2875	2875	2875	0
582	20230607	093100	10212460	2875	2875	2875	2875	0
583	20230607	093000	10212460	2875	2875	2875	2875	0
584	20230607	092900	10212460	2875	2875	2875	2875	0
585	20230607	092800	10212460	2875	2875	2875	2875	0
586	20230607	092700	10212460	2875	2875	2875	2875	0
587	20230607	092600	10212460	2875	2875	2875	2875	0
588	20230607	092500	10212460	2875	2875	2875	2875	0
589	20230607	092400	10212460	2875	2875	2875	2875	699
590	20230607	092300	8202835	2870	2870	2870	2870	0
591	20230607	092200	8202835	2870	2875	2875	2870	1237
592	20230607	092100	4646540	2875	2875	2875	2875	51
593	20230607	092000	4499915	2875	2875	2875	2875	0
594	20230607	091900	4499915	2875	2875	2875	2875	200
595	20230607	091800	3924915	2885	2885	2885	2885	5
596	20230607	091700	3910490	2885	2885	2885	2885	0
597	20230607	091600	3910490	2885	2885	2885	2885	0
598	20230607	091500	3910490	2885	2885	2885	2885	0
599	20230607	091400	3910490	2885	2885	2885	2885	0
600	20230607	091300	3910490	2885	2885	2885	2885	3
601	20230607	091200	3901835	2885	2885	2885	2885	0
602	20230607	091100	3901835	2885	2885	2885	2885	0
603	20230607	091000	3901835	2885	2885	2885	2885	0
604	20230607	090900	3901835	2885	2885	2885	2885	300
605	20230607	090800	3036335	2880	2880	2880	2880	0
606	20230607	090700	3036335	2880	2880	2880	2880	0
607	20230607	090600	3036335	2880	2880	2880	2880	70
608	20230607	090500	2834735	2880	2880	2880	2880	0
609	20230607	090400	2834735	2880	2875	2880	2875	285
610	20230607	090300	2014860	2880	2880	2880	2880	105
611	20230607	090200	1712460	2880	2880	2880	2880	10
612	20230607	090100	1683660	2880	2880	2880	2880	0
613	20230607	090000	1683660	2880	2870	2880	2870	586