KissMeData/036710/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194400	236465900	2975	2975	2975	2975	644
3	20230605	194300	236465900	2975	2975	2975	2975	0
4	20230605	194200	236465900	2975	2975	2975	2975	0
5	20230605	194100	236465900	2975	2975	2975	2975	0
6	20230605	194000	236465900	2975	2975	2975	2975	0
7	20230605	193900	236465900	2975	2975	2975	2975	0
8	20230605	193800	236465900	2975	2975	2975	2975	0
9	20230605	193700	236465900	2975	2975	2975	2975	0
10	20230605	193600	236465900	2975	2975	2975	2975	0
11	20230605	193500	236465900	2975	2975	2975	2975	0
12	20230605	193400	236465900	2975	2975	2975	2975	0
13	20230605	193300	236465900	2975	2975	2975	2975	0
14	20230605	193200	236465900	2975	2975	2975	2975	0
15	20230605	193100	236465900	2975	2975	2975	2975	0
16	20230605	193000	236465900	2975	2975	2975	2975	0
17	20230605	192900	236465900	2975	2975	2975	2975	0
18	20230605	192800	236465900	2975	2975	2975	2975	0
19	20230605	192700	236465900	2975	2975	2975	2975	0
20	20230605	192600	236465900	2975	2975	2975	2975	0
21	20230605	192500	236465900	2975	2975	2975	2975	0
22	20230605	192400	236465900	2975	2975	2975	2975	0
23	20230605	192300	236465900	2975	2975	2975	2975	0
24	20230605	192200	236465900	2975	2975	2975	2975	0
25	20230605	192100	236465900	2975	2975	2975	2975	0
26	20230605	192000	236465900	2975	2975	2975	2975	0
27	20230605	191900	236465900	2975	2975	2975	2975	0
28	20230605	191800	236465900	2975	2975	2975	2975	0
29	20230605	191700	236465900	2975	2975	2975	2975	0
30	20230605	191600	236465900	2975	2975	2975	2975	0
31	20230605	191500	236465900	2975	2975	2975	2975	0
32	20230605	191400	236465900	2975	2975	2975	2975	644
33	20230605	191300	236465900	2975	2975	2975	2975	0
34	20230605	191200	236465900	2975	2975	2975	2975	0
35	20230605	191100	236465900	2975	2975	2975	2975	0
36	20230605	191000	236465900	2975	2975	2975	2975	0
37	20230605	190900	236465900	2975	2975	2975	2975	0
38	20230605	190800	236465900	2975	2975	2975	2975	0
39	20230605	190700	236465900	2975	2975	2975	2975	0
40	20230605	190600	236465900	2975	2975	2975	2975	0
41	20230605	190500	236465900	2975	2975	2975	2975	0
42	20230605	190400	236465900	2975	2975	2975	2975	0
43	20230605	190300	236465900	2975	2975	2975	2975	0
44	20230605	190200	236465900	2975	2975	2975	2975	0
45	20230605	190100	236465900	2975	2975	2975	2975	0
46	20230605	190000	236465900	2975	2975	2975	2975	0
47	20230605	185900	236465900	2975	2975	2975	2975	0
48	20230605	185800	236465900	2975	2975	2975	2975	0
49	20230605	185700	236465900	2975	2975	2975	2975	0
50	20230605	185600	236465900	2975	2975	2975	2975	0
51	20230605	185500	236465900	2975	2975	2975	2975	0
52	20230605	185400	236465900	2975	2975	2975	2975	0
53	20230605	185300	236465900	2975	2975	2975	2975	0
54	20230605	185200	236465900	2975	2975	2975	2975	0
55	20230605	185100	236465900	2975	2975	2975	2975	0
56	20230605	185000	236465900	2975	2975	2975	2975	0
57	20230605	184900	236465900	2975	2975	2975	2975	0
58	20230605	184800	236465900	2975	2975	2975	2975	0
59	20230605	184700	236465900	2975	2975	2975	2975	0
60	20230605	184600	236465900	2975	2975	2975	2975	0
61	20230605	184500	236465900	2975	2975	2975	2975	0
62	20230605	184400	236465900	2975	2975	2975	2975	644
63	20230605	184300	236465900	2975	2975	2975	2975	0
64	20230605	184200	236465900	2975	2975	2975	2975	0
65	20230605	184100	236465900	2975	2975	2975	2975	0
66	20230605	184000	236465900	2975	2975	2975	2975	0
67	20230605	183900	236465900	2975	2975	2975	2975	0
68	20230605	183800	236465900	2975	2975	2975	2975	0
69	20230605	183700	236465900	2975	2975	2975	2975	0
70	20230605	183600	236465900	2975	2975	2975	2975	0
71	20230605	183500	236465900	2975	2975	2975	2975	0
72	20230605	183400	236465900	2975	2975	2975	2975	0
73	20230605	183300	236465900	2975	2975	2975	2975	0
74	20230605	183200	236465900	2975	2975	2975	2975	0
75	20230605	183100	236465900	2975	2975	2975	2975	0
76	20230605	183000	236465900	2975	2975	2975	2975	0
77	20230605	182900	236465900	2975	2975	2975	2975	0
78	20230605	182800	236465900	2975	2975	2975	2975	0
79	20230605	182700	236465900	2975	2975	2975	2975	0
80	20230605	182600	236465900	2975	2975	2975	2975	0
81	20230605	182500	236465900	2975	2975	2975	2975	0
82	20230605	182400	236465900	2975	2975	2975	2975	0
83	20230605	182300	236465900	2975	2975	2975	2975	0
84	20230605	182200	236465900	2975	2975	2975	2975	0
85	20230605	182100	236465900	2975	2975	2975	2975	0
86	20230605	182000	236465900	2975	2975	2975	2975	0
87	20230605	181900	236465900	2975	2975	2975	2975	0
88	20230605	181800	236465900	2975	2975	2975	2975	0
89	20230605	181700	236465900	2975	2975	2975	2975	0
90	20230605	181600	236465900	2975	2975	2975	2975	0
91	20230605	181500	236465900	2975	2975	2975	2975	0
92	20230605	181400	236465900	2975	2975	2975	2975	644
93	20230605	181300	236465900	2975	2975	2975	2975	0
94	20230605	181200	236465900	2975	2975	2975	2975	0
95	20230605	181100	236465900	2975	2975	2975	2975	0
96	20230605	181000	236465900	2975	2975	2975	2975	0
97	20230605	180900	236465900	2975	2975	2975	2975	0
98	20230605	180800	236465900	2975	2975	2975	2975	0
99	20230605	180700	236465900	2975	2975	2975	2975	0
100	20230605	180600	236465900	2975	2975	2975	2975	0
101	20230605	180500	236465900	2975	2975	2975	2975	0
102	20230605	180400	236465900	2975	2975	2975	2975	0
103	20230605	180300	236465900	2975	2975	2975	2975	0
104	20230605	180200	236465900	2975	2975	2975	2975	0
105	20230605	180100	236465900	2975	2975	2975	2975	0
106	20230605	180000	236465900	2975	2975	2975	2975	0
107	20230605	175900	236465900	2975	2975	2975	2975	0
108	20230605	175800	236465900	2975	2975	2975	2975	0
109	20230605	175700	236465900	2975	2975	2975	2975	0
110	20230605	175600	236465900	2975	2975	2975	2975	0
111	20230605	175500	236465900	2975	2975	2975	2975	0
112	20230605	175400	236465900	2975	2975	2975	2975	0
113	20230605	175300	236465900	2975	2975	2975	2975	0
114	20230605	175200	236465900	2975	2975	2975	2975	0
115	20230605	175100	236465900	2975	2975	2975	2975	0
116	20230605	175000	236465900	2975	2975	2975	2975	0
117	20230605	174900	236465900	2975	2975	2975	2975	0
118	20230605	174800	236465900	2975	2975	2975	2975	0
119	20230605	174700	236465900	2975	2975	2975	2975	0
120	20230605	174600	236465900	2975	2975	2975	2975	0
121	20230605	174500	236465900	2975	2975	2975	2975	0
122	20230605	174400	236465900	2975	2975	2975	2975	644
123	20230605	174300	236465900	2975	2975	2975	2975	0
124	20230605	174200	236465900	2975	2975	2975	2975	0
125	20230605	174100	236465900	2975	2975	2975	2975	0
126	20230605	174000	236465900	2975	2975	2975	2975	0
127	20230605	173900	236465900	2975	2975	2975	2975	0
128	20230605	173800	236465900	2975	2975	2975	2975	0
129	20230605	173700	236465900	2975	2975	2975	2975	0
130	20230605	173600	236465900	2975	2975	2975	2975	0
131	20230605	173500	236465900	2975	2975	2975	2975	0
132	20230605	173400	236465900	2975	2975	2975	2975	0
133	20230605	173300	236465900	2975	2975	2975	2975	0
134	20230605	173200	236465900	2975	2975	2975	2975	0
135	20230605	173100	236465900	2975	2975	2975	2975	0
136	20230605	173000	236465900	2975	2975	2975	2975	0
137	20230605	172900	236465900	2975	2975	2975	2975	0
138	20230605	172800	236465900	2975	2975	2975	2975	0
139	20230605	172700	236465900	2975	2975	2975	2975	0
140	20230605	172600	236465900	2975	2975	2975	2975	0
141	20230605	172500	236465900	2975	2975	2975	2975	0
142	20230605	172400	236465900	2975	2975	2975	2975	0
143	20230605	172300	236465900	2975	2975	2975	2975	0
144	20230605	172200	236465900	2975	2975	2975	2975	0
145	20230605	172100	236465900	2975	2975	2975	2975	0
146	20230605	172000	236465900	2975	2975	2975	2975	0
147	20230605	171900	236465900	2975	2975	2975	2975	0
148	20230605	171800	236465900	2975	2975	2975	2975	0
149	20230605	171700	236465900	2975	2975	2975	2975	0
150	20230605	171600	236465900	2975	2975	2975	2975	0
151	20230605	171500	236465900	2975	2975	2975	2975	0
152	20230605	171400	236465900	2975	2975	2975	2975	644
153	20230605	171300	236465900	2975	2975	2975	2975	0
154	20230605	171200	236465900	2975	2975	2975	2975	0
155	20230605	171100	236465900	2975	2975	2975	2975	0
156	20230605	171000	236465900	2975	2975	2975	2975	0
157	20230605	170900	236465900	2975	2975	2975	2975	0
158	20230605	170800	236465900	2975	2975	2975	2975	0
159	20230605	170700	236465900	2975	2975	2975	2975	0
160	20230605	170600	236465900	2975	2975	2975	2975	0
161	20230605	170500	236465900	2975	2975	2975	2975	0
162	20230605	170400	236465900	2975	2975	2975	2975	0
163	20230605	170300	236465900	2975	2975	2975	2975	0
164	20230605	170200	236465900	2975	2975	2975	2975	0
165	20230605	170100	236465900	2975	2975	2975	2975	0
166	20230605	170000	236465900	2975	2975	2975	2975	0
167	20230605	165900	236465900	2975	2975	2975	2975	0
168	20230605	165800	236465900	2975	2975	2975	2975	0
169	20230605	165700	236465900	2975	2975	2975	2975	0
170	20230605	165600	236465900	2975	2975	2975	2975	0
171	20230605	165500	236465900	2975	2975	2975	2975	0
172	20230605	165400	236465900	2975	2975	2975	2975	0
173	20230605	165300	236465900	2975	2975	2975	2975	0
174	20230605	165200	236465900	2975	2975	2975	2975	0
175	20230605	165100	236465900	2975	2975	2975	2975	0
176	20230605	165000	236465900	2975	2975	2975	2975	0
177	20230605	164900	236465900	2975	2975	2975	2975	0
178	20230605	164800	236465900	2975	2975	2975	2975	0
179	20230605	164700	236465900	2975	2975	2975	2975	0
180	20230605	164600	236465900	2975	2975	2975	2975	0
181	20230605	164500	236465900	2975	2975	2975	2975	0
182	20230605	164400	236465900	2975	2975	2975	2975	644
183	20230605	164300	236465900	2975	2975	2975	2975	0
184	20230605	164200	236465900	2975	2975	2975	2975	0
185	20230605	164100	236465900	2975	2975	2975	2975	0
186	20230605	164000	236465900	2975	2975	2975	2975	0
187	20230605	163900	236465900	2975	2975	2975	2975	0
188	20230605	163800	236465900	2975	2975	2975	2975	0
189	20230605	163700	236465900	2975	2975	2975	2975	0
190	20230605	163600	236465900	2975	2975	2975	2975	0
191	20230605	163500	236465900	2975	2975	2975	2975	0
192	20230605	163400	236465900	2975	2975	2975	2975	0
193	20230605	163300	236465900	2975	2975	2975	2975	0
194	20230605	163200	236465900	2975	2975	2975	2975	0
195	20230605	163100	236465900	2975	2975	2975	2975	0
196	20230605	163000	236465900	2975	2975	2975	2975	0
197	20230605	162900	236465900	2975	2975	2975	2975	0
198	20230605	162800	236465900	2975	2975	2975	2975	0
199	20230605	162700	236465900	2975	2975	2975	2975	0
200	20230605	162600	236465900	2975	2975	2975	2975	0
201	20230605	162500	236465900	2975	2975	2975	2975	0
202	20230605	162400	236465900	2975	2975	2975	2975	0
203	20230605	162300	236465900	2975	2975	2975	2975	0
204	20230605	162200	236465900	2975	2975	2975	2975	0
205	20230605	162100	236465900	2975	2975	2975	2975	0
206	20230605	162000	236465900	2975	2975	2975	2975	0
207	20230605	161900	236465900	2975	2975	2975	2975	0
208	20230605	161800	236465900	2975	2975	2975	2975	0
209	20230605	161700	236465900	2975	2975	2975	2975	0
210	20230605	161600	236465900	2975	2975	2975	2975	0
211	20230605	161500	236465900	2975	2975	2975	2975	0
212	20230605	161400	236465900	2975	2975	2975	2975	644
213	20230605	161300	236465900	2975	2975	2975	2975	0
214	20230605	161200	236465900	2975	2975	2975	2975	0
215	20230605	161100	236465900	2975	2975	2975	2975	0
216	20230605	161000	236465900	2975	2975	2975	2975	0
217	20230605	160900	236465900	2975	2975	2975	2975	0
218	20230605	160800	236465900	2975	2975	2975	2975	0
219	20230605	160700	236465900	2975	2975	2975	2975	0
220	20230605	160600	236465900	2975	2975	2975	2975	0
221	20230605	160500	236465900	2975	2975	2975	2975	0
222	20230605	160400	236465900	2975	2975	2975	2975	0
223	20230605	160300	236465900	2975	2975	2975	2975	0
224	20230605	160200	236465900	2975	2975	2975	2975	0
225	20230605	160100	236465900	2975	2975	2975	2975	0
226	20230605	160000	236465900	2975	2975	2975	2975	0
227	20230605	155900	236465900	2975	2975	2975	2975	0
228	20230605	155800	236465900	2975	2975	2975	2975	0
229	20230605	155700	236465900	2975	2975	2975	2975	0
230	20230605	155600	236465900	2975	2975	2975	2975	0
231	20230605	155500	236465900	2975	2975	2975	2975	0
232	20230605	155400	236465900	2975	2975	2975	2975	0
233	20230605	155300	236465900	2975	2975	2975	2975	0
234	20230605	155200	236465900	2975	2975	2975	2975	0
235	20230605	155100	236465900	2975	2975	2975	2975	0
236	20230605	155000	236465900	2975	2975	2975	2975	0
237	20230605	154900	236465900	2975	2975	2975	2975	0
238	20230605	154800	236465900	2975	2975	2975	2975	0
239	20230605	154700	236465900	2975	2975	2975	2975	0
240	20230605	154600	236465900	2975	2975	2975	2975	0
241	20230605	154500	236465900	2975	2975	2975	2975	0
242	20230605	154400	236465900	2975	2975	2975	2975	644
243	20230605	154300	236465900	2975	2975	2975	2975	0
244	20230605	154200	236465900	2975	2975	2975	2975	0
245	20230605	154100	236465900	2975	2975	2975	2975	0
246	20230605	154000	236465900	2975	2975	2975	2975	0
247	20230605	153900	236465900	2975	2975	2975	2975	0
248	20230605	153800	236465900	2975	2975	2975	2975	0
249	20230605	153700	236465900	2975	2975	2975	2975	0
250	20230605	153600	236465900	2975	2975	2975	2975	0
251	20230605	153500	236465900	2975	2975	2975	2975	0
252	20230605	153400	236465900	2975	2975	2975	2975	0
253	20230605	153300	236465900	2975	2975	2975	2975	0
254	20230605	153200	236465900	2975	2975	2975	2975	0
255	20230605	153100	236465900	2975	2975	2975	2975	0
256	20230605	153000	236465900	2975	2975	2975	2975	644
257	20230605	152900	234550000	2970	2970	2970	2970	0
258	20230605	152800	234550000	2970	2970	2970	2970	0
259	20230605	152700	234550000	2970	2970	2970	2970	0
260	20230605	152600	234550000	2970	2970	2970	2970	0
261	20230605	152500	234550000	2970	2970	2970	2970	0
262	20230605	152400	234550000	2970	2970	2970	2970	0
263	20230605	152300	234550000	2970	2970	2970	2970	0
264	20230605	152200	234550000	2970	2970	2970	2970	0
265	20230605	152100	234550000	2970	2970	2970	2970	0
266	20230605	152000	234550000	2970	2970	2970	2970	0
267	20230605	151900	234550000	2970	2970	2970	2970	0
268	20230605	151800	234550000	2970	2970	2970	2970	10
269	20230605	151700	234520300	2970	2970	2970	2970	1
270	20230605	151600	234517330	2965	2970	2970	2965	19
271	20230605	151500	234460945	2970	2970	2970	2970	3
272	20230605	151400	234452035	2970	2970	2970	2970	20
273	20230605	151300	234392635	2965	2965	2965	2965	0
274	20230605	151200	234392635	2965	2965	2965	2965	0
275	20230605	151100	234392635	2965	2965	2965	2965	248
276	20230605	151000	233657315	2965	2965	2965	2965	0
277	20230605	150900	233657315	2965	2965	2965	2965	0
278	20230605	150800	233657315	2965	2970	2970	2965	1848
279	20230605	150700	228170005	2970	2970	2970	2970	1402
280	20230605	150600	224006065	2970	2970	2970	2970	0
281	20230605	150500	224006065	2970	2970	2970	2970	0
282	20230605	150400	224006065	2970	2970	2970	2970	100
283	20230605	150300	223709065	2970	2970	2970	2970	0
284	20230605	150200	223709065	2970	2970	2970	2970	1201
285	20230605	150100	220142095	2970	2970	2970	2970	1
286	20230605	150000	220139125	2970	2970	2970	2970	79
287	20230605	145900	219904495	2975	2975	2975	2975	20
288	20230605	145800	219844995	2975	2975	2975	2975	0
289	20230605	145700	219844995	2975	2975	2975	2975	0
290	20230605	145600	219844995	2975	2975	2975	2975	1
291	20230605	145500	219842020	2975	2975	2975	2975	10
292	20230605	145400	219812270	2975	2975	2975	2975	0
293	20230605	145300	219812270	2975	2975	2975	2975	3
294	20230605	145200	219803345	2975	2975	2975	2975	0
295	20230605	145100	219803345	2975	2975	2975	2975	0
296	20230605	145000	219803345	2975	2975	2975	2975	10
297	20230605	144900	219773595	2975	2975	2975	2975	9
298	20230605	144800	219746820	2975	2970	2975	2970	18
299	20230605	144700	219693335	2970	2970	2970	2970	513
300	20230605	144600	218169725	2970	2970	2970	2970	20
301	20230605	144500	218110325	2965	2965	2965	2965	0
302	20230605	144400	218110325	2965	2965	2965	2965	0
303	20230605	144300	218110325	2965	2970	2970	2965	2000
304	20230605	144200	212176235	2970	2970	2970	2970	0
305	20230605	144100	212176235	2970	2975	2975	2970	1022
306	20230605	144000	209136005	2975	2975	2975	2975	235
307	20230605	143900	208436880	2975	2975	2975	2975	0
308	20230605	143800	208436880	2975	2975	2975	2975	0
309	20230605	143700	208436880	2975	2975	2975	2975	1
310	20230605	143600	208433905	2975	2975	2975	2975	9
311	20230605	143500	208407130	2975	2975	2975	2975	29
312	20230605	143400	208320855	2975	2975	2975	2975	234
313	20230605	143300	207624705	2975	2975	2975	2975	21
314	20230605	143200	207562230	2975	2975	2975	2975	0
315	20230605	143100	207562230	2975	2975	2975	2975	0
316	20230605	143000	207562230	2975	2975	2975	2975	0
317	20230605	142900	207562230	2975	2975	2975	2975	0
318	20230605	142800	207562230	2975	2975	2975	2975	0
319	20230605	142700	207562230	2975	2975	2975	2975	0
320	20230605	142600	207562230	2975	2975	2975	2975	0
321	20230605	142500	207562230	2975	2975	2975	2975	0
322	20230605	142400	207562230	2975	2975	2975	2975	8
323	20230605	142300	207538430	2975	2975	2975	2975	0
324	20230605	142200	207538430	2975	2975	2975	2975	212
325	20230605	142100	206907730	2980	2980	2980	2980	0
326	20230605	142000	206907730	2980	2980	2980	2980	0
327	20230605	141900	206907730	2980	2980	2980	2980	0
328	20230605	141800	206907730	2980	2980	2980	2980	0
329	20230605	141700	206907730	2980	2980	2980	2980	1
330	20230605	141600	206904750	2980	2980	2980	2980	0
331	20230605	141500	206904750	2980	2980	2980	2980	0
332	20230605	141400	206904750	2980	2980	2980	2980	0
333	20230605	141300	206904750	2980	2980	2980	2980	0
334	20230605	141200	206904750	2980	2980	2980	2980	0
335	20230605	141100	206904750	2980	2980	2980	2980	0
336	20230605	141000	206904750	2980	2980	2980	2980	0
337	20230605	140900	206904750	2980	2980	2980	2980	0
338	20230605	140800	206904750	2980	2980	2980	2980	0
339	20230605	140700	206904750	2980	2980	2980	2980	0
340	20230605	140600	206904750	2980	2980	2980	2980	0
341	20230605	140500	206904750	2980	2980	2980	2980	0
342	20230605	140400	206904750	2980	2980	2980	2980	0
343	20230605	140300	206904750	2980	2980	2980	2980	0
344	20230605	140200	206904750	2980	2980	2980	2980	1
345	20230605	140100	206901770	2970	2970	2970	2970	0
346	20230605	140000	206901770	2970	2970	2970	2970	0
347	20230605	135900	206901770	2970	2970	2970	2970	0
348	20230605	135800	206901770	2970	2970	2970	2970	0
349	20230605	135700	206901770	2970	2970	2970	2970	0
350	20230605	135600	206901770	2970	2970	2970	2970	0
351	20230605	135500	206901770	2970	2970	2970	2970	0
352	20230605	135400	206901770	2970	2970	2970	2970	332
353	20230605	135300	205915730	2970	2970	2970	2970	0
354	20230605	135200	205915730	2970	2970	2970	2970	0
355	20230605	135100	205915730	2970	2970	2970	2970	26
356	20230605	135000	205838510	2970	2970	2970	2970	0
357	20230605	134900	205838510	2970	2970	2970	2970	100
358	20230605	134800	205541510	2980	2980	2980	2980	45
359	20230605	134700	205407410	2970	2970	2970	2970	0
360	20230605	134600	205407410	2970	2970	2970	2970	60
361	20230605	134500	205229210	2975	2975	2975	2975	52
362	20230605	134400	205074510	2975	2975	2975	2975	0
363	20230605	134300	205074510	2975	2975	2975	2975	0
364	20230605	134200	205074510	2975	2975	2975	2975	13
365	20230605	134100	205035835	2975	2975	2975	2975	5
366	20230605	134000	205020960	2975	2975	2975	2975	0
367	20230605	133900	205020960	2975	2975	2975	2975	47
368	20230605	133800	204881135	2975	2975	2975	2975	675
369	20230605	133700	202873010	2975	2975	2975	2975	0
370	20230605	133600	202873010	2975	2975	2975	2975	0
371	20230605	133500	202873010	2975	2975	2975	2975	82
372	20230605	133400	202629060	2975	2975	2975	2975	20
373	20230605	133300	202569560	2980	2980	2980	2980	0
374	20230605	133200	202569560	2980	2980	2980	2980	0
375	20230605	133100	202569560	2980	2980	2980	2980	0
376	20230605	133000	202569560	2980	2980	2980	2980	0
377	20230605	132900	202569560	2980	2980	2980	2980	0
378	20230605	132800	202569560	2980	2980	2980	2980	0
379	20230605	132700	202569560	2980	2980	2980	2980	0
380	20230605	132600	202569560	2980	2980	2980	2980	0
381	20230605	132500	202569560	2980	2980	2980	2980	1
382	20230605	132400	202566580	2970	2970	2970	2970	0
383	20230605	132300	202566580	2970	2970	2970	2970	0
384	20230605	132200	202566580	2970	2970	2970	2970	50
385	20230605	132100	202418080	2970	2970	2970	2970	100
386	20230605	132000	202121080	2970	2970	2970	2970	0
387	20230605	131900	202121080	2970	2970	2970	2970	0
388	20230605	131800	202121080	2970	2970	2970	2970	644
389	20230605	131700	200208400	2975	2975	2975	2975	0
390	20230605	131600	200208400	2975	2975	2975	2975	1
391	20230605	131500	200205425	2975	2975	2975	2975	0
392	20230605	131400	200205425	2975	2975	2975	2975	0
393	20230605	131300	200205425	2975	2975	2975	2975	0
394	20230605	131200	200205425	2975	2975	2975	2975	0
395	20230605	131100	200205425	2975	2975	2975	2975	0
396	20230605	131000	200205425	2975	2975	2975	2975	10
397	20230605	130900	200175675	2975	2975	2975	2975	295
398	20230605	130800	199298050	2980	2980	2980	2980	0
399	20230605	130700	199298050	2980	2980	2980	2980	0
400	20230605	130600	199298050	2980	2980	2980	2980	0
401	20230605	130500	199298050	2980	2980	2980	2980	0
402	20230605	130400	199298050	2980	2980	2980	2980	0
403	20230605	130300	199298050	2980	2980	2980	2980	0
404	20230605	130200	199298050	2980	2980	2980	2980	0
405	20230605	130100	199298050	2980	2975	2980	2975	101
406	20230605	130000	198997325	2980	2980	2980	2980	0
407	20230605	125900	198997325	2980	2980	2980	2980	0
408	20230605	125800	198997325	2980	2980	2980	2980	7
409	20230605	125700	198976465	2980	2980	2980	2980	0
410	20230605	125600	198976465	2980	2980	2980	2980	0
411	20230605	125500	198976465	2980	2980	2980	2980	0
412	20230605	125400	198976465	2980	2980	2980	2980	0
413	20230605	125300	198976465	2980	2980	2980	2980	2
414	20230605	125200	198970505	2980	2980	2980	2980	50
415	20230605	125100	198821505	2980	2980	2980	2980	0
416	20230605	125000	198821505	2980	2980	2980	2980	0
417	20230605	124900	198821505	2980	2980	2980	2980	100
418	20230605	124800	198523505	2980	2980	2980	2980	1
419	20230605	124700	198520525	2980	2980	2980	2980	0
420	20230605	124600	198520525	2980	2980	2980	2980	2
421	20230605	124500	198514565	2980	2980	2980	2980	0
422	20230605	124400	198514565	2980	2975	2980	2975	5450
423	20230605	124300	182278355	2975	2975	2975	2975	20
424	20230605	124200	182218855	2975	2975	2975	2975	0
425	20230605	124100	182218855	2975	2975	2975	2975	0
426	20230605	124000	182218855	2975	2975	2975	2975	21
427	20230605	123900	182156380	2975	2975	2975	2975	1
428	20230605	123800	182153405	2980	2980	2980	2980	0
429	20230605	123700	182153405	2980	2980	2980	2980	0
430	20230605	123600	182153405	2980	2980	2980	2980	0
431	20230605	123500	182153405	2980	2980	2980	2980	0
432	20230605	123400	182153405	2980	2980	2980	2980	0
433	20230605	123300	182153405	2980	2980	2980	2980	0
434	20230605	123200	182153405	2980	2980	2980	2980	0
435	20230605	123100	182153405	2980	2980	2980	2980	1
436	20230605	123000	182150425	2955	2955	2955	2955	0
437	20230605	122900	182150425	2955	2955	2955	2955	0
438	20230605	122800	182150425	2955	2955	2955	2955	0
439	20230605	122700	182150425	2955	2955	2955	2955	0
440	20230605	122600	182150425	2955	2955	2955	2955	0
441	20230605	122500	182150425	2955	2955	2955	2955	0
442	20230605	122400	182150425	2955	2955	2955	2955	0
443	20230605	122300	182150425	2955	2955	2955	2955	0
444	20230605	122200	182150425	2955	2960	2960	2955	1005
445	20230605	122100	179178825	2980	2960	2980	2960	532
446	20230605	122000	177604085	2960	2965	2965	2960	1079
447	20230605	121900	174408815	2960	2965	2965	2960	6780
448	20230605	121800	154334345	2980	2980	2980	2980	0
449	20230605	121700	154334345	2980	2980	2980	2980	20
450	20230605	121600	154274745	2965	2965	2965	2965	2499
451	20230605	121500	146865210	2965	2965	2965	2965	0
452	20230605	121400	146865210	2965	2970	2970	2965	3108
453	20230605	121300	137642605	2975	2980	2980	2975	358
454	20230605	121200	136577550	2980	2980	2980	2980	20
455	20230605	121100	136517950	2980	2980	2980	2980	2
456	20230605	121000	136511990	2980	2980	2980	2980	10
457	20230605	120900	136482190	2980	2980	2980	2980	0
458	20230605	120800	136482190	2980	2980	2980	2980	0
459	20230605	120700	136482190	2980	2980	2980	2980	0
460	20230605	120600	136482190	2980	2980	2980	2980	0
461	20230605	120500	136482190	2980	2980	2980	2980	10
462	20230605	120400	136452390	2975	2975	2975	2975	0
463	20230605	120300	136452390	2975	2975	2975	2975	0
464	20230605	120200	136452390	2975	2975	2975	2975	0
465	20230605	120100	136452390	2975	2975	2975	2975	0
466	20230605	120000	136452390	2975	2975	2975	2975	0
467	20230605	115900	136452390	2975	2975	2975	2975	0
468	20230605	115800	136452390	2975	2975	2975	2975	0
469	20230605	115700	136452390	2975	2975	2975	2975	0
470	20230605	115600	136452390	2975	2975	2975	2975	0
471	20230605	115500	136452390	2975	2975	2975	2975	0
472	20230605	115400	136452390	2975	2975	2975	2975	0
473	20230605	115300	136452390	2975	2975	2975	2975	0
474	20230605	115200	136452390	2975	2975	2975	2975	0
475	20230605	115100	136452390	2975	2975	2975	2975	0
476	20230605	115000	136452390	2975	2975	2975	2975	0
477	20230605	114900	136452390	2975	2975	2975	2975	29
478	20230605	114800	136366115	2975	2975	2975	2975	1
479	20230605	114700	136363140	2970	2980	2980	2970	2727
480	20230605	114600	128247890	2980	2980	2980	2980	0
481	20230605	114500	128247890	2980	2980	2980	2980	0
482	20230605	114400	128247890	2980	2980	2980	2980	0
483	20230605	114300	128247890	2980	2980	2980	2980	44
484	20230605	114200	128116770	2985	2985	2985	2985	0
485	20230605	114100	128116770	2985	2985	2985	2985	0
486	20230605	114000	128116770	2985	2985	2985	2985	0
487	20230605	113900	128116770	2985	2985	2985	2985	0
488	20230605	113800	128116770	2985	2985	2985	2985	0
489	20230605	113700	128116770	2985	2985	2985	2985	100
490	20230605	113600	127818270	2985	2985	2985	2985	19
491	20230605	113500	127761555	2980	2980	2980	2980	0
492	20230605	113400	127761555	2980	2980	2980	2980	0
493	20230605	113300	127761555	2980	2980	2980	2980	0
494	20230605	113200	127761555	2980	2980	2980	2980	0
495	20230605	113100	127761555	2980	2980	2980	2980	0
496	20230605	113000	127761555	2980	2980	2980	2980	0
497	20230605	112900	127761555	2980	2980	2980	2980	0
498	20230605	112800	127761555	2980	2980	2980	2980	0
499	20230605	112700	127761555	2980	2980	2980	2980	224
500	20230605	112600	127094035	2980	2980	2980	2980	0
501	20230605	112500	127094035	2980	2980	2980	2980	0
502	20230605	112400	127094035	2980	2980	2980	2980	1001
503	20230605	112300	124111055	2980	2980	2980	2980	0
504	20230605	112200	124111055	2980	2980	2980	2980	0
505	20230605	112100	124111055	2980	2980	2980	2980	0
506	20230605	112000	124111055	2980	2980	2980	2980	20
507	20230605	111900	124051455	2980	2980	2980	2980	10
508	20230605	111800	124021655	2985	2985	2985	2985	0
509	20230605	111700	124021655	2985	2985	2985	2985	0
510	20230605	111600	124021655	2985	2985	2985	2985	0
511	20230605	111500	124021655	2985	2985	2985	2980	495
512	20230605	111400	122546545	2985	2985	2985	2985	0
513	20230605	111300	122546545	2985	2985	2985	2985	0
514	20230605	111200	122546545	2985	2985	2985	2985	0
515	20230605	111100	122546545	2985	2985	2985	2985	5
516	20230605	111000	122531620	2985	2985	2985	2985	0
517	20230605	110900	122531620	2985	2985	2985	2985	50
518	20230605	110800	122382370	2990	2990	2990	2990	0
519	20230605	110700	122382370	2990	2990	2990	2990	0
520	20230605	110600	122382370	2990	2990	2990	2990	100
521	20230605	110500	122083370	2990	2990	2990	2990	0
522	20230605	110400	122083370	2990	2990	2990	2990	0
523	20230605	110300	122083370	2990	2990	2990	2990	0
524	20230605	110200	122083370	2990	2990	2990	2990	0
525	20230605	110100	122083370	2990	2990	2990	2990	0
526	20230605	110000	122083370	2990	2990	2990	2990	0
527	20230605	105900	122083370	2990	2990	2990	2990	0
528	20230605	105800	122083370	2990	2990	2990	2990	0
529	20230605	105700	122083370	2990	2990	2990	2990	0
530	20230605	105600	122083370	2990	2990	2990	2990	10
531	20230605	105500	122053470	2990	2990	2990	2990	6
532	20230605	105400	122035530	2990	2990	2990	2990	0
533	20230605	105300	122035530	2990	2990	2990	2990	1
534	20230605	105200	122032540	2980	2980	2980	2980	10
535	20230605	105100	122002740	2990	2990	2990	2990	0
536	20230605	105000	122002740	2990	2985	2990	2985	236
537	20230605	104900	121297240	2990	2990	2990	2990	0
538	20230605	104800	121297240	2990	2990	2990	2990	0
539	20230605	104700	121297240	2990	2990	2990	2990	0
540	20230605	104600	121297240	2990	2990	2990	2990	0
541	20230605	104500	121297240	2990	2990	2990	2990	6
542	20230605	104400	121279300	2990	2990	2990	2990	0
543	20230605	104300	121279300	2990	2990	2990	2990	0
544	20230605	104200	121279300	2990	2990	2990	2990	0
545	20230605	104100	121279300	2990	2990	2990	2990	0
546	20230605	104000	121279300	2990	2990	2990	2990	97
547	20230605	103900	120989270	2990	2990	2990	2990	10
548	20230605	103800	120959370	2980	2980	2980	2980	0
549	20230605	103700	120959370	2980	2980	2980	2980	1099
550	20230605	103600	117684350	2990	2990	2990	2990	20
551	20230605	103500	117624550	2990	2990	2990	2990	0
552	20230605	103400	117624550	2990	2990	2990	2990	0
553	20230605	103300	117624550	2990	2985	2990	2985	175
554	20230605	103200	117101555	2980	2980	2980	2980	0
555	20230605	103100	117101555	2980	2980	2980	2980	2
556	20230605	103000	117095595	2980	2980	2980	2980	0
557	20230605	102900	117095595	2980	2980	2980	2980	0
558	20230605	102800	117095595	2980	2980	2980	2980	0
559	20230605	102700	117095595	2980	2980	2980	2980	200
560	20230605	102600	116499595	2980	2980	2980	2980	0
561	20230605	102500	116499595	2980	2980	2980	2980	0
562	20230605	102400	116499595	2980	2980	2980	2980	0
563	20230605	102300	116499595	2980	2980	2980	2980	0
564	20230605	102200	116499595	2980	2980	2980	2980	0
565	20230605	102100	116499595	2980	2980	2980	2980	0
566	20230605	102000	116499595	2980	2980	2980	2980	0
567	20230605	101900	116499595	2980	2980	2980	2980	300
568	20230605	101800	115605595	2990	2985	2990	2985	1500
569	20230605	101700	111120630	2985	2985	2985	2985	0
570	20230605	101600	111120630	2985	2985	2985	2985	93
571	20230605	101500	110843025	2990	2990	2990	2990	0
572	20230605	101400	110843025	2990	2990	2990	2990	50
573	20230605	101300	110693525	2985	2985	2985	2985	0
574	20230605	101200	110693525	2985	2985	2985	2985	74
575	20230605	101100	110472635	2985	2985	2985	2985	5
576	20230605	101000	110457710	2985	2985	2985	2985	1
577	20230605	100900	110454725	2990	2990	2990	2990	0
578	20230605	100800	110454725	2990	2990	2990	2990	0
579	20230605	100700	110454725	2990	2990	2990	2990	1
580	20230605	100600	110451735	2990	2990	2990	2990	0
581	20230605	100500	110451735	2990	2990	2990	2990	0
582	20230605	100400	110451735	2990	2990	2990	2990	481
583	20230605	100300	109013545	2990	2990	2990	2990	0
584	20230605	100200	109013545	2990	2980	2990	2975	98
585	20230605	100100	108721855	2985	2985	2985	2985	0
586	20230605	100000	108721855	2985	2985	2985	2985	0
587	20230605	095900	108721855	2985	2985	2985	2985	0
588	20230605	095800	108721855	2985	2985	2985	2985	0
589	20230605	095700	108721855	2985	2985	2985	2985	0
590	20230605	095600	108721855	2985	2985	2985	2985	0
591	20230605	095500	108721855	2985	2985	2985	2985	0
592	20230605	095400	108721855	2985	2985	2985	2985	0
593	20230605	095300	108721855	2985	2985	2985	2985	0
594	20230605	095200	108721855	2985	2985	2985	2985	10
595	20230605	095100	108692005	2990	2990	2990	2990	0
596	20230605	095000	108692005	2990	2990	2990	2990	0
597	20230605	094900	108692005	2990	2990	2990	2990	100
598	20230605	094800	108393005	2990	2990	2990	2990	0
599	20230605	094700	108393005	2990	2990	2990	2990	0
600	20230605	094600	108393005	2990	2990	2990	2990	0
601	20230605	094500	108393005	2990	2990	2990	2990	0
602	20230605	094400	108393005	2990	2990	2990	2990	0
603	20230605	094300	108393005	2990	2990	2990	2990	165
604	20230605	094200	107899655	2990	2990	2990	2990	0
605	20230605	094100	107899655	2990	2990	2990	2990	0
606	20230605	094000	107899655	2990	2990	2990	2990	30
607	20230605	093900	107809955	2990	2990	2990	2990	0
608	20230605	093800	107809955	2990	2990	2990	2990	0
609	20230605	093700	107809955	2990	2990	2990	2990	4
610	20230605	093600	107797995	2970	2970	2970	2970	0
611	20230605	093500	107797995	2970	2970	2970	2970	0
612	20230605	093400	107797995	2970	2980	2980	2970	2790
613	20230605	093300	99495325	2995	2995	2995	2995	1
614	20230605	093200	99492330	2980	2980	2980	2980	486
615	20230605	093100	98044050	2980	2980	2980	2980	0
616	20230605	093000	98044050	2980	2980	2980	2980	1000
617	20230605	092900	95064050	2970	2965	2970	2960	18134
618	20230605	092800	41292160	2965	2965	2965	2965	0
619	20230605	092700	41292160	2965	2970	2970	2965	1303
620	20230605	092600	37428505	2970	2965	2970	2965	30
621	20230605	092500	37339550	2965	2970	2970	2965	2067
622	20230605	092400	31201555	2970	2970	2970	2970	195
623	20230605	092300	30622405	2970	2970	2970	2970	449
624	20230605	092200	29288875	2965	2970	2970	2965	2384
625	20230605	092100	22214450	2970	2970	2970	2970	170
626	20230605	092000	21709550	2970	2970	2970	2970	0
627	20230605	091900	21709550	2970	2970	2970	2970	0
628	20230605	091800	21709550	2970	2980	2980	2970	784
629	20230605	091700	19381060	2975	2975	2975	2975	64
630	20230605	091600	19190660	2970	2970	2970	2970	577
631	20230605	091500	17476970	2970	2980	2980	2970	2565
632	20230605	091400	9853300	2985	2985	2985	2985	6
633	20230605	091300	9835390	2985	2985	2985	2985	58
634	20230605	091200	9662260	2985	2985	2985	2985	6
635	20230605	091100	9644350	2980	2980	2980	2980	0
636	20230605	091000	9644350	2980	2980	2980	2980	16
637	20230605	090900	9596670	2980	2985	2985	2980	1174
638	20230605	090800	6097885	2985	2985	2985	2985	0
639	20230605	090700	6097885	2985	2985	2985	2985	130
640	20230605	090600	5709835	2985	2985	2985	2985	3
641	20230605	090500	5700880	2990	2990	2990	2990	6
642	20230605	090400	5682940	3010	2990	3010	2990	16
643	20230605	090300	5635080	3010	3010	3010	3010	10
644	20230605	090200	5604980	3010	3010	3010	3010	0
645	20230605	090100	5604980	3010	3010	3010	3010	1
646	20230605	090000	5601970	2995	3035	3035	2995	1846