KissMeData/002820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200400	125236610	2940	2940	2940	2940	243
3	20230605	200300	125236610	2940	2940	2940	2940	0
4	20230605	200200	125236610	2940	2940	2940	2940	0
5	20230605	200100	125236610	2940	2940	2940	2940	0
6	20230605	200000	125236610	2940	2940	2940	2940	0
7	20230605	195900	125236610	2940	2940	2940	2940	0
8	20230605	195800	125236610	2940	2940	2940	2940	0
9	20230605	195700	125236610	2940	2940	2940	2940	0
10	20230605	195600	125236610	2940	2940	2940	2940	0
11	20230605	195500	125236610	2940	2940	2940	2940	0
12	20230605	195400	125236610	2940	2940	2940	2940	0
13	20230605	195300	125236610	2940	2940	2940	2940	0
14	20230605	195200	125236610	2940	2940	2940	2940	0
15	20230605	195100	125236610	2940	2940	2940	2940	0
16	20230605	195000	125236610	2940	2940	2940	2940	0
17	20230605	194900	125236610	2940	2940	2940	2940	0
18	20230605	194800	125236610	2940	2940	2940	2940	0
19	20230605	194700	125236610	2940	2940	2940	2940	0
20	20230605	194600	125236610	2940	2940	2940	2940	0
21	20230605	194500	125236610	2940	2940	2940	2940	0
22	20230605	194400	125236610	2940	2940	2940	2940	0
23	20230605	194300	125236610	2940	2940	2940	2940	0
24	20230605	194200	125236610	2940	2940	2940	2940	0
25	20230605	194100	125236610	2940	2940	2940	2940	0
26	20230605	194000	125236610	2940	2940	2940	2940	0
27	20230605	193900	125236610	2940	2940	2940	2940	0
28	20230605	193800	125236610	2940	2940	2940	2940	0
29	20230605	193700	125236610	2940	2940	2940	2940	0
30	20230605	193600	125236610	2940	2940	2940	2940	0
31	20230605	193500	125236610	2940	2940	2940	2940	0
32	20230605	193400	125236610	2940	2940	2940	2940	243
33	20230605	193300	125236610	2940	2940	2940	2940	0
34	20230605	193200	125236610	2940	2940	2940	2940	0
35	20230605	193100	125236610	2940	2940	2940	2940	0
36	20230605	193000	125236610	2940	2940	2940	2940	0
37	20230605	192900	125236610	2940	2940	2940	2940	0
38	20230605	192800	125236610	2940	2940	2940	2940	0
39	20230605	192700	125236610	2940	2940	2940	2940	0
40	20230605	192600	125236610	2940	2940	2940	2940	0
41	20230605	192500	125236610	2940	2940	2940	2940	0
42	20230605	192400	125236610	2940	2940	2940	2940	0
43	20230605	192300	125236610	2940	2940	2940	2940	0
44	20230605	192200	125236610	2940	2940	2940	2940	0
45	20230605	192100	125236610	2940	2940	2940	2940	0
46	20230605	192000	125236610	2940	2940	2940	2940	0
47	20230605	191900	125236610	2940	2940	2940	2940	0
48	20230605	191800	125236610	2940	2940	2940	2940	0
49	20230605	191700	125236610	2940	2940	2940	2940	0
50	20230605	191600	125236610	2940	2940	2940	2940	0
51	20230605	191500	125236610	2940	2940	2940	2940	0
52	20230605	191400	125236610	2940	2940	2940	2940	0
53	20230605	191300	125236610	2940	2940	2940	2940	0
54	20230605	191200	125236610	2940	2940	2940	2940	0
55	20230605	191100	125236610	2940	2940	2940	2940	0
56	20230605	191000	125236610	2940	2940	2940	2940	0
57	20230605	190900	125236610	2940	2940	2940	2940	0
58	20230605	190800	125236610	2940	2940	2940	2940	0
59	20230605	190700	125236610	2940	2940	2940	2940	0
60	20230605	190600	125236610	2940	2940	2940	2940	0
61	20230605	190500	125236610	2940	2940	2940	2940	0
62	20230605	190400	125236610	2940	2940	2940	2940	243
63	20230605	190300	125236610	2940	2940	2940	2940	0
64	20230605	190200	125236610	2940	2940	2940	2940	0
65	20230605	190100	125236610	2940	2940	2940	2940	0
66	20230605	190000	125236610	2940	2940	2940	2940	0
67	20230605	185900	125236610	2940	2940	2940	2940	0
68	20230605	185800	125236610	2940	2940	2940	2940	0
69	20230605	185700	125236610	2940	2940	2940	2940	0
70	20230605	185600	125236610	2940	2940	2940	2940	0
71	20230605	185500	125236610	2940	2940	2940	2940	0
72	20230605	185400	125236610	2940	2940	2940	2940	0
73	20230605	185300	125236610	2940	2940	2940	2940	0
74	20230605	185200	125236610	2940	2940	2940	2940	0
75	20230605	185100	125236610	2940	2940	2940	2940	0
76	20230605	185000	125236610	2940	2940	2940	2940	0
77	20230605	184900	125236610	2940	2940	2940	2940	0
78	20230605	184800	125236610	2940	2940	2940	2940	0
79	20230605	184700	125236610	2940	2940	2940	2940	0
80	20230605	184600	125236610	2940	2940	2940	2940	0
81	20230605	184500	125236610	2940	2940	2940	2940	0
82	20230605	184400	125236610	2940	2940	2940	2940	0
83	20230605	184300	125236610	2940	2940	2940	2940	0
84	20230605	184200	125236610	2940	2940	2940	2940	0
85	20230605	184100	125236610	2940	2940	2940	2940	0
86	20230605	184000	125236610	2940	2940	2940	2940	0
87	20230605	183900	125236610	2940	2940	2940	2940	0
88	20230605	183800	125236610	2940	2940	2940	2940	0
89	20230605	183700	125236610	2940	2940	2940	2940	0
90	20230605	183600	125236610	2940	2940	2940	2940	0
91	20230605	183500	125236610	2940	2940	2940	2940	0
92	20230605	183400	125236610	2940	2940	2940	2940	243
93	20230605	183300	125236610	2940	2940	2940	2940	0
94	20230605	183200	125236610	2940	2940	2940	2940	0
95	20230605	183100	125236610	2940	2940	2940	2940	0
96	20230605	183000	125236610	2940	2940	2940	2940	0
97	20230605	182900	125236610	2940	2940	2940	2940	0
98	20230605	182800	125236610	2940	2940	2940	2940	0
99	20230605	182700	125236610	2940	2940	2940	2940	0
100	20230605	182600	125236610	2940	2940	2940	2940	0
101	20230605	182500	125236610	2940	2940	2940	2940	0
102	20230605	182400	125236610	2940	2940	2940	2940	0
103	20230605	182300	125236610	2940	2940	2940	2940	0
104	20230605	182200	125236610	2940	2940	2940	2940	0
105	20230605	182100	125236610	2940	2940	2940	2940	0
106	20230605	182000	125236610	2940	2940	2940	2940	0
107	20230605	181900	125236610	2940	2940	2940	2940	0
108	20230605	181800	125236610	2940	2940	2940	2940	0
109	20230605	181700	125236610	2940	2940	2940	2940	0
110	20230605	181600	125236610	2940	2940	2940	2940	0
111	20230605	181500	125236610	2940	2940	2940	2940	0
112	20230605	181400	125236610	2940	2940	2940	2940	0
113	20230605	181300	125236610	2940	2940	2940	2940	0
114	20230605	181200	125236610	2940	2940	2940	2940	0
115	20230605	181100	125236610	2940	2940	2940	2940	0
116	20230605	181000	125236610	2940	2940	2940	2940	0
117	20230605	180900	125236610	2940	2940	2940	2940	0
118	20230605	180800	125236610	2940	2940	2940	2940	0
119	20230605	180700	125236610	2940	2940	2940	2940	0
120	20230605	180600	125236610	2940	2940	2940	2940	0
121	20230605	180500	125236610	2940	2940	2940	2940	0
122	20230605	180400	125236610	2940	2940	2940	2940	243
123	20230605	180300	125236610	2940	2940	2940	2940	0
124	20230605	180200	125236610	2940	2940	2940	2940	0
125	20230605	180100	125236610	2940	2940	2940	2940	0
126	20230605	180000	125236610	2940	2940	2940	2940	0
127	20230605	175900	125236610	2940	2940	2940	2940	0
128	20230605	175800	125236610	2940	2940	2940	2940	0
129	20230605	175700	125236610	2940	2940	2940	2940	0
130	20230605	175600	125236610	2940	2940	2940	2940	0
131	20230605	175500	125236610	2940	2940	2940	2940	0
132	20230605	175400	125236610	2940	2940	2940	2940	0
133	20230605	175300	125236610	2940	2940	2940	2940	0
134	20230605	175200	125236610	2940	2940	2940	2940	0
135	20230605	175100	125236610	2940	2940	2940	2940	0
136	20230605	175000	125236610	2940	2940	2940	2940	0
137	20230605	174900	125236610	2940	2940	2940	2940	0
138	20230605	174800	125236610	2940	2940	2940	2940	0
139	20230605	174700	125236610	2940	2940	2940	2940	0
140	20230605	174600	125236610	2940	2940	2940	2940	0
141	20230605	174500	125236610	2940	2940	2940	2940	0
142	20230605	174400	125236610	2940	2940	2940	2940	0
143	20230605	174300	125236610	2940	2940	2940	2940	0
144	20230605	174200	125236610	2940	2940	2940	2940	0
145	20230605	174100	125236610	2940	2940	2940	2940	0
146	20230605	174000	125236610	2940	2940	2940	2940	0
147	20230605	173900	125236610	2940	2940	2940	2940	0
148	20230605	173800	125236610	2940	2940	2940	2940	0
149	20230605	173700	125236610	2940	2940	2940	2940	0
150	20230605	173600	125236610	2940	2940	2940	2940	0
151	20230605	173500	125236610	2940	2940	2940	2940	0
152	20230605	173400	125236610	2940	2940	2940	2940	243
153	20230605	173300	125236610	2940	2940	2940	2940	0
154	20230605	173200	125236610	2940	2940	2940	2940	0
155	20230605	173100	125236610	2940	2940	2940	2940	0
156	20230605	173000	125236610	2940	2940	2940	2940	0
157	20230605	172900	125236610	2940	2940	2940	2940	0
158	20230605	172800	125236610	2940	2940	2940	2940	0
159	20230605	172700	125236610	2940	2940	2940	2940	0
160	20230605	172600	125236610	2940	2940	2940	2940	0
161	20230605	172500	125236610	2940	2940	2940	2940	0
162	20230605	172400	125236610	2940	2940	2940	2940	0
163	20230605	172300	125236610	2940	2940	2940	2940	0
164	20230605	172200	125236610	2940	2940	2940	2940	0
165	20230605	172100	125236610	2940	2940	2940	2940	0
166	20230605	172000	125236610	2940	2940	2940	2940	0
167	20230605	171900	125236610	2940	2940	2940	2940	0
168	20230605	171800	125236610	2940	2940	2940	2940	0
169	20230605	171700	125236610	2940	2940	2940	2940	0
170	20230605	171600	125236610	2940	2940	2940	2940	0
171	20230605	171500	125236610	2940	2940	2940	2940	0
172	20230605	171400	125236610	2940	2940	2940	2940	0
173	20230605	171300	125236610	2940	2940	2940	2940	0
174	20230605	171200	125236610	2940	2940	2940	2940	0
175	20230605	171100	125236610	2940	2940	2940	2940	0
176	20230605	171000	125236610	2940	2940	2940	2940	0
177	20230605	170900	125236610	2940	2940	2940	2940	0
178	20230605	170800	125236610	2940	2940	2940	2940	0
179	20230605	170700	125236610	2940	2940	2940	2940	0
180	20230605	170600	125236610	2940	2940	2940	2940	0
181	20230605	170500	125236610	2940	2940	2940	2940	0
182	20230605	170400	125236610	2940	2940	2940	2940	243
183	20230605	170300	125236610	2940	2940	2940	2940	0
184	20230605	170200	125236610	2940	2940	2940	2940	0
185	20230605	170100	125236610	2940	2940	2940	2940	0
186	20230605	170000	125236610	2940	2940	2940	2940	0
187	20230605	165900	125236610	2940	2940	2940	2940	0
188	20230605	165800	125236610	2940	2940	2940	2940	0
189	20230605	165700	125236610	2940	2940	2940	2940	0
190	20230605	165600	125236610	2940	2940	2940	2940	0
191	20230605	165500	125236610	2940	2940	2940	2940	0
192	20230605	165400	125236610	2940	2940	2940	2940	0
193	20230605	165300	125236610	2940	2940	2940	2940	0
194	20230605	165200	125236610	2940	2940	2940	2940	0
195	20230605	165100	125236610	2940	2940	2940	2940	0
196	20230605	165000	125236610	2940	2940	2940	2940	0
197	20230605	164900	125236610	2940	2940	2940	2940	0
198	20230605	164800	125236610	2940	2940	2940	2940	0
199	20230605	164700	125236610	2940	2940	2940	2940	0
200	20230605	164600	125236610	2940	2940	2940	2940	0
201	20230605	164500	125236610	2940	2940	2940	2940	0
202	20230605	164400	125236610	2940	2940	2940	2940	0
203	20230605	164300	125236610	2940	2940	2940	2940	0
204	20230605	164200	125236610	2940	2940	2940	2940	0
205	20230605	164100	125236610	2940	2940	2940	2940	0
206	20230605	164000	125236610	2940	2940	2940	2940	0
207	20230605	163900	125236610	2940	2940	2940	2940	0
208	20230605	163800	125236610	2940	2940	2940	2940	0
209	20230605	163700	125236610	2940	2940	2940	2940	0
210	20230605	163600	125236610	2940	2940	2940	2940	0
211	20230605	163500	125236610	2940	2940	2940	2940	0
212	20230605	163400	125236610	2940	2940	2940	2940	243
213	20230605	163300	125236610	2940	2940	2940	2940	0
214	20230605	163200	125236610	2940	2940	2940	2940	0
215	20230605	163100	125236610	2940	2940	2940	2940	0
216	20230605	163000	125236610	2940	2940	2940	2940	0
217	20230605	162900	125236610	2940	2940	2940	2940	0
218	20230605	162800	125236610	2940	2940	2940	2940	0
219	20230605	162700	125236610	2940	2940	2940	2940	0
220	20230605	162600	125236610	2940	2940	2940	2940	0
221	20230605	162500	125236610	2940	2940	2940	2940	0
222	20230605	162400	125236610	2940	2940	2940	2940	0
223	20230605	162300	125236610	2940	2940	2940	2940	0
224	20230605	162200	125236610	2940	2940	2940	2940	0
225	20230605	162100	125236610	2940	2940	2940	2940	0
226	20230605	162000	125236610	2940	2940	2940	2940	0
227	20230605	161900	125236610	2940	2940	2940	2940	0
228	20230605	161800	125236610	2940	2940	2940	2940	0
229	20230605	161700	125236610	2940	2940	2940	2940	0
230	20230605	161600	125236610	2940	2940	2940	2940	0
231	20230605	161500	125236610	2940	2940	2940	2940	0
232	20230605	161400	125236610	2940	2940	2940	2940	0
233	20230605	161300	125236610	2940	2940	2940	2940	0
234	20230605	161200	125236610	2940	2940	2940	2940	0
235	20230605	161100	125236610	2940	2940	2940	2940	0
236	20230605	161000	125236610	2940	2940	2940	2940	0
237	20230605	160900	125236610	2940	2940	2940	2940	0
238	20230605	160800	125236610	2940	2940	2940	2940	0
239	20230605	160700	125236610	2940	2940	2940	2940	0
240	20230605	160600	125236610	2940	2940	2940	2940	0
241	20230605	160500	125236610	2940	2940	2940	2940	0
242	20230605	160400	125236610	2940	2940	2940	2940	243
243	20230605	160300	125236610	2940	2940	2940	2940	0
244	20230605	160200	125236610	2940	2940	2940	2940	0
245	20230605	160100	125236610	2940	2940	2940	2940	0
246	20230605	160000	125236610	2940	2940	2940	2940	0
247	20230605	155900	125236610	2940	2940	2940	2940	0
248	20230605	155800	125236610	2940	2940	2940	2940	0
249	20230605	155700	125236610	2940	2940	2940	2940	0
250	20230605	155600	125236610	2940	2940	2940	2940	0
251	20230605	155500	125236610	2940	2940	2940	2940	0
252	20230605	155400	125236610	2940	2940	2940	2940	0
253	20230605	155300	125236610	2940	2940	2940	2940	0
254	20230605	155200	125236610	2940	2940	2940	2940	0
255	20230605	155100	125236610	2940	2940	2940	2940	0
256	20230605	155000	125236610	2940	2940	2940	2940	0
257	20230605	154900	125236610	2940	2940	2940	2940	0
258	20230605	154800	125236610	2940	2940	2940	2940	0
259	20230605	154700	125236610	2940	2940	2940	2940	0
260	20230605	154600	125236610	2940	2940	2940	2940	0
261	20230605	154500	125236610	2940	2940	2940	2940	0
262	20230605	154400	125236610	2940	2940	2940	2940	0
263	20230605	154300	125236610	2940	2940	2940	2940	0
264	20230605	154200	125236610	2940	2940	2940	2940	0
265	20230605	154100	125236610	2940	2940	2940	2940	0
266	20230605	154000	125236610	2940	2940	2940	2940	0
267	20230605	153900	125236610	2940	2940	2940	2940	0
268	20230605	153800	125236610	2940	2940	2940	2940	0
269	20230605	153700	125236610	2940	2940	2940	2940	0
270	20230605	153600	125236610	2940	2940	2940	2940	0
271	20230605	153500	125236610	2940	2940	2940	2940	0
272	20230605	153400	125236610	2940	2940	2940	2940	243
273	20230605	153300	125236610	2940	2940	2940	2940	0
274	20230605	153200	125236610	2940	2940	2940	2940	0
275	20230605	153100	125236610	2940	2940	2940	2940	0
276	20230605	153000	125236610	2940	2940	2940	2940	243
277	20230605	152900	124522190	2910	2910	2910	2910	0
278	20230605	152800	124522190	2910	2910	2910	2910	0
279	20230605	152700	124522190	2910	2910	2910	2910	0
280	20230605	152600	124522190	2910	2910	2910	2910	0
281	20230605	152500	124522190	2910	2910	2910	2910	0
282	20230605	152400	124522190	2910	2910	2910	2910	0
283	20230605	152300	124522190	2910	2910	2910	2910	0
284	20230605	152200	124522190	2910	2910	2910	2910	0
285	20230605	152100	124522190	2910	2910	2910	2910	0
286	20230605	152000	124522190	2910	2910	2910	2910	0
287	20230605	151900	124522190	2910	2915	2915	2910	61
288	20230605	151800	124344675	2910	2910	2910	2910	0
289	20230605	151700	124344675	2910	2910	2910	2910	0
290	20230605	151600	124344675	2910	2920	2920	2910	103
291	20230605	151500	124044895	2910	2910	2910	2910	0
292	20230605	151400	124044895	2910	2910	2910	2910	0
293	20230605	151300	124044895	2910	2910	2910	2910	0
294	20230605	151200	124044895	2910	2945	2945	2910	1160
295	20230605	151100	120650715	2940	2940	2940	2940	0
296	20230605	151000	120650715	2940	2940	2940	2940	0
297	20230605	150900	120650715	2940	2950	2950	2940	149
298	20230605	150800	120211655	2940	2940	2940	2940	0
299	20230605	150700	120211655	2940	2940	2940	2940	205
300	20230605	150600	119608955	2940	2940	2940	2940	0
301	20230605	150500	119608955	2940	2940	2940	2940	0
302	20230605	150400	119608955	2940	2945	2945	2940	251
303	20230605	150300	118870995	2940	2950	2950	2940	128
304	20230605	150200	118494550	2945	2960	2960	2945	62
305	20230605	150100	118311735	2960	2960	2960	2940	193
306	20230605	150000	117742090	2960	2960	2960	2960	0
307	20230605	145900	117742090	2960	2960	2960	2960	0
308	20230605	145800	117742090	2960	2945	2960	2945	838
309	20230605	145700	115269980	2945	2945	2945	2945	0
310	20230605	145600	115269980	2945	2945	2945	2945	0
311	20230605	145500	115269980	2945	2950	2950	2945	171
312	20230605	145400	114766300	2955	2955	2955	2955	0
313	20230605	145300	114766300	2955	2960	2960	2955	737
314	20230605	145200	112587920	2955	2950	2955	2945	628
315	20230605	145100	110735540	2940	2940	2940	2940	0
316	20230605	145000	110735540	2940	2940	2940	2940	0
317	20230605	144900	110735540	2940	2945	2945	2940	81
318	20230605	144800	110497255	2940	2960	2960	2940	62
319	20230605	144700	110314955	2965	2945	2965	2945	499
320	20230605	144600	108838025	2940	2940	2940	2940	249
321	20230605	144500	108105965	2940	2940	2940	2940	0
322	20230605	144400	108105965	2940	2940	2940	2940	1
323	20230605	144300	108103025	2925	2925	2925	2925	0
324	20230605	144200	108103025	2925	2925	2925	2925	0
325	20230605	144100	108103025	2925	2925	2925	2925	0
326	20230605	144000	108103025	2925	2925	2925	2925	0
327	20230605	143900	108103025	2925	2925	2925	2925	0
328	20230605	143800	108103025	2925	2925	2925	2925	9
329	20230605	143700	108076700	2925	2925	2925	2925	0
330	20230605	143600	108076700	2925	2925	2925	2925	0
331	20230605	143500	108076700	2925	2925	2925	2925	0
332	20230605	143400	108076700	2925	2925	2925	2925	0
333	20230605	143300	108076700	2925	2925	2925	2925	0
334	20230605	143200	108076700	2925	2925	2925	2925	0
335	20230605	143100	108076700	2925	2925	2925	2925	0
336	20230605	143000	108076700	2925	2925	2925	2925	0
337	20230605	142900	108076700	2925	2925	2925	2925	0
338	20230605	142800	108076700	2925	2925	2925	2925	0
339	20230605	142700	108076700	2925	2925	2925	2925	0
340	20230605	142600	108076700	2925	2925	2925	2925	0
341	20230605	142500	108076700	2925	2925	2925	2925	0
342	20230605	142400	108076700	2925	2925	2925	2925	0
343	20230605	142300	108076700	2925	2925	2925	2925	0
344	20230605	142200	108076700	2925	2925	2925	2925	0
345	20230605	142100	108076700	2925	2925	2925	2925	0
346	20230605	142000	108076700	2925	2925	2925	2925	0
347	20230605	141900	108076700	2925	2925	2925	2925	1
348	20230605	141800	108073775	2925	2925	2925	2925	0
349	20230605	141700	108073775	2925	2925	2925	2925	0
350	20230605	141600	108073775	2925	2925	2925	2925	0
351	20230605	141500	108073775	2925	2925	2925	2925	0
352	20230605	141400	108073775	2925	2925	2925	2925	0
353	20230605	141300	108073775	2925	2925	2925	2925	1
354	20230605	141200	108070850	2925	2925	2925	2925	0
355	20230605	141100	108070850	2925	2925	2925	2925	0
356	20230605	141000	108070850	2925	2925	2925	2925	0
357	20230605	140900	108070850	2925	2925	2925	2925	0
358	20230605	140800	108070850	2925	2925	2925	2925	6
359	20230605	140700	108053300	2935	2935	2935	2935	34
360	20230605	140600	107953510	2940	2940	2940	2940	0
361	20230605	140500	107953510	2940	2940	2940	2940	91
362	20230605	140400	107685970	2940	2940	2940	2940	1
363	20230605	140300	107683030	2945	2945	2945	2945	0
364	20230605	140200	107683030	2945	2945	2945	2945	47
365	20230605	140100	107544615	2940	2930	2940	2930	138
366	20230605	140000	107138905	2930	2930	2930	2930	0
367	20230605	135900	107138905	2930	2930	2930	2930	0
368	20230605	135800	107138905	2930	2930	2930	2930	310
369	20230605	135700	106230605	2925	2925	2925	2925	0
370	20230605	135600	106230605	2925	2925	2925	2925	0
371	20230605	135500	106230605	2925	2925	2925	2925	0
372	20230605	135400	106230605	2925	2925	2925	2925	0
373	20230605	135300	106230605	2925	2925	2925	2925	0
374	20230605	135200	106230605	2925	2925	2925	2925	95
375	20230605	135100	105952730	2925	2925	2925	2925	0
376	20230605	135000	105952730	2925	2925	2925	2925	0
377	20230605	134900	105952730	2925	2925	2925	2925	0
378	20230605	134800	105952730	2925	2925	2925	2925	0
379	20230605	134700	105952730	2925	2925	2925	2925	0
380	20230605	134600	105952730	2925	2925	2925	2925	1
381	20230605	134500	105949805	2915	2915	2915	2915	0
382	20230605	134400	105949805	2915	2915	2915	2915	29
383	20230605	134300	105865270	2925	2925	2925	2925	0
384	20230605	134200	105865270	2925	2925	2925	2925	0
385	20230605	134100	105865270	2925	2925	2925	2925	0
386	20230605	134000	105865270	2925	2925	2925	2925	20
387	20230605	133900	105806770	2925	2925	2925	2925	1
388	20230605	133800	105803845	2925	2925	2925	2925	0
389	20230605	133700	105803845	2925	2925	2925	2925	0
390	20230605	133600	105803845	2925	2925	2925	2925	0
391	20230605	133500	105803845	2925	2925	2925	2925	0
392	20230605	133400	105803845	2925	2925	2925	2925	0
393	20230605	133300	105803845	2925	2925	2925	2925	0
394	20230605	133200	105803845	2925	2925	2925	2925	1
395	20230605	133100	105800920	2925	2925	2925	2925	0
396	20230605	133000	105800920	2925	2925	2925	2925	0
397	20230605	132900	105800920	2925	2925	2925	2925	0
398	20230605	132800	105800920	2925	2925	2925	2925	0
399	20230605	132700	105800920	2925	2925	2925	2925	34
400	20230605	132600	105701470	2925	2925	2925	2925	0
401	20230605	132500	105701470	2925	2925	2925	2925	1
402	20230605	132400	105698545	2925	2925	2925	2925	0
403	20230605	132300	105698545	2925	2925	2925	2925	0
404	20230605	132200	105698545	2925	2925	2925	2925	0
405	20230605	132100	105698545	2925	2925	2925	2925	0
406	20230605	132000	105698545	2925	2925	2925	2925	0
407	20230605	131900	105698545	2925	2925	2925	2925	0
408	20230605	131800	105698545	2925	2925	2925	2925	1
409	20230605	131700	105695620	2920	2920	2920	2920	0
410	20230605	131600	105695620	2920	2920	2920	2920	0
411	20230605	131500	105695620	2920	2920	2920	2920	0
412	20230605	131400	105695620	2920	2920	2920	2920	0
413	20230605	131300	105695620	2920	2920	2920	2920	0
414	20230605	131200	105695620	2920	2920	2920	2920	1
415	20230605	131100	105692700	2900	2900	2900	2900	0
416	20230605	131000	105692700	2900	2900	2900	2900	512
417	20230605	130900	104207900	2900	2910	2910	2900	726
418	20230605	130800	102102455	2925	2925	2925	2925	2
419	20230605	130700	102096605	2930	2930	2930	2930	0
420	20230605	130600	102096605	2930	2930	2930	2930	0
421	20230605	130500	102096605	2930	2930	2930	2930	0
422	20230605	130400	102096605	2930	2930	2930	2930	0
423	20230605	130300	102096605	2930	2930	2930	2930	0
424	20230605	130200	102096605	2930	2930	2930	2930	0
425	20230605	130100	102096605	2930	2930	2930	2930	0
426	20230605	130000	102096605	2930	2930	2930	2930	0
427	20230605	125900	102096605	2930	2930	2930	2930	0
428	20230605	125800	102096605	2930	2930	2930	2930	0
429	20230605	125700	102096605	2930	2925	2930	2925	103
430	20230605	125600	101795025	2910	2910	2910	2910	6
431	20230605	125500	101777565	2925	2925	2925	2925	31
432	20230605	125400	101686890	2925	2925	2925	2925	0
433	20230605	125300	101686890	2925	2925	2925	2925	1
434	20230605	125200	101683965	2900	2900	2900	2900	0
435	20230605	125100	101683965	2900	2900	2900	2900	0
436	20230605	125000	101683965	2900	2900	2900	2900	0
437	20230605	124900	101683965	2900	2900	2900	2900	0
438	20230605	124800	101683965	2900	2930	2930	2900	3900
439	20230605	124700	90367030	2930	2930	2930	2930	0
440	20230605	124600	90367030	2930	2930	2930	2930	0
441	20230605	124500	90367030	2930	2930	2930	2930	0
442	20230605	124400	90367030	2930	2930	2930	2930	0
443	20230605	124300	90367030	2930	2930	2930	2930	1
444	20230605	124200	90364100	2930	2930	2930	2930	17
445	20230605	124100	90314290	2935	2935	2935	2935	5
446	20230605	124000	90299615	2935	2935	2935	2935	0
447	20230605	123900	90299615	2935	2935	2935	2935	10
448	20230605	123800	90270265	2930	2930	2930	2930	0
449	20230605	123700	90270265	2930	2930	2930	2930	0
450	20230605	123600	90270265	2930	2930	2930	2930	0
451	20230605	123500	90270265	2930	2930	2930	2930	711
452	20230605	123400	88187035	2935	2935	2935	2935	80
453	20230605	123300	87952235	2935	2935	2935	2935	5
454	20230605	123200	87937560	2935	2935	2935	2935	0
455	20230605	123100	87937560	2935	2935	2935	2935	0
456	20230605	123000	87937560	2935	2935	2935	2935	0
457	20230605	122900	87937560	2935	2935	2935	2935	0
458	20230605	122800	87937560	2935	2935	2935	2935	0
459	20230605	122700	87937560	2935	2935	2935	2935	34
460	20230605	122600	87837770	2930	2930	2930	2930	1
461	20230605	122500	87834840	2935	2935	2935	2935	0
462	20230605	122400	87834840	2935	2935	2935	2935	0
463	20230605	122300	87834840	2935	2935	2935	2935	0
464	20230605	122200	87834840	2935	2935	2935	2935	0
465	20230605	122100	87834840	2935	2930	2935	2930	189
466	20230605	122000	87281050	2930	2930	2930	2930	0
467	20230605	121900	87281050	2930	2930	2930	2930	0
468	20230605	121800	87281050	2930	2930	2930	2930	0
469	20230605	121700	87281050	2930	2930	2930	2930	0
470	20230605	121600	87281050	2930	2930	2930	2930	0
471	20230605	121500	87281050	2930	2930	2930	2930	0
472	20230605	121400	87281050	2930	2910	2930	2910	788
473	20230605	121300	84986660	2910	2910	2910	2910	200
474	20230605	121200	84404660	2910	2910	2910	2910	0
475	20230605	121100	84404660	2910	2910	2910	2910	1
476	20230605	121000	84401750	2900	2900	2900	2900	700
477	20230605	120900	82371750	2910	2910	2910	2910	0
478	20230605	120800	82371750	2910	2910	2910	2910	17
479	20230605	120700	82322280	2910	2910	2910	2910	0
480	20230605	120600	82322280	2910	2910	2910	2910	0
481	20230605	120500	82322280	2910	2910	2910	2910	400
482	20230605	120400	81158280	2910	2910	2910	2910	1
483	20230605	120300	81155370	2910	2910	2910	2910	27
484	20230605	120200	81076800	2910	2910	2910	2910	10
485	20230605	120100	81047700	2900	2900	2900	2900	0
486	20230605	120000	81047700	2900	2900	2900	2900	0
487	20230605	115900	81047700	2900	2900	2900	2900	100
488	20230605	115800	80757700	2910	2910	2910	2910	0
489	20230605	115700	80757700	2910	2910	2910	2910	1
490	20230605	115600	80754790	2910	2910	2910	2910	37
491	20230605	115500	80647120	2900	2900	2900	2900	0
492	20230605	115400	80647120	2900	2900	2900	2900	0
493	20230605	115300	80647120	2900	2900	2900	2900	0
494	20230605	115200	80647120	2900	2900	2900	2900	0
495	20230605	115100	80647120	2900	2900	2900	2900	0
496	20230605	115000	80647120	2900	2915	2915	2900	3
497	20230605	114900	80638405	2915	2915	2915	2915	0
498	20230605	114800	80638405	2915	2915	2915	2915	0
499	20230605	114700	80638405	2915	2915	2915	2915	0
500	20230605	114600	80638405	2915	2915	2915	2915	0
501	20230605	114500	80638405	2915	2915	2915	2915	0
502	20230605	114400	80638405	2915	2915	2915	2915	0
503	20230605	114300	80638405	2915	2915	2915	2915	1
504	20230605	114200	80635490	2910	2910	2910	2910	0
505	20230605	114100	80635490	2910	2910	2910	2910	4
506	20230605	114000	80623850	2900	2900	2900	2900	0
507	20230605	113900	80623850	2900	2900	2900	2900	0
508	20230605	113800	80623850	2900	2900	2900	2900	0
509	20230605	113700	80623850	2900	2915	2915	2900	177
510	20230605	113600	80110505	2915	2915	2915	2915	0
511	20230605	113500	80110505	2915	2915	2915	2915	0
512	20230605	113400	80110505	2915	2910	2915	2910	371
513	20230605	113300	79029920	2910	2910	2910	2910	0
514	20230605	113200	79029920	2910	2910	2910	2910	0
515	20230605	113100	79029920	2910	2910	2910	2910	0
516	20230605	113000	79029920	2910	2910	2910	2910	1
517	20230605	112900	79027010	2910	2910	2910	2910	0
518	20230605	112800	79027010	2910	2910	2910	2910	0
519	20230605	112700	79027010	2910	2910	2910	2910	10
520	20230605	112600	78997910	2910	2910	2910	2910	0
521	20230605	112500	78997910	2910	2910	2910	2910	0
522	20230605	112400	78997910	2910	2910	2910	2910	0
523	20230605	112300	78997910	2910	2910	2910	2910	1
524	20230605	112200	78995000	2900	2900	2900	2900	0
525	20230605	112100	78995000	2900	2900	2900	2900	0
526	20230605	112000	78995000	2900	2900	2900	2900	0
527	20230605	111900	78995000	2900	2900	2900	2900	23
528	20230605	111800	78928300	2895	2890	2895	2885	493
529	20230605	111700	77503980	2890	2895	2895	2890	37
530	20230605	111600	77397040	2895	2900	2900	2895	106
531	20230605	111500	77090165	2900	2900	2900	2900	363
532	20230605	111400	76037465	2915	2915	2915	2915	0
533	20230605	111300	76037465	2915	2915	2915	2915	0
534	20230605	111200	76037465	2915	2915	2915	2915	0
535	20230605	111100	76037465	2915	2915	2915	2915	0
536	20230605	111000	76037465	2915	2915	2915	2915	0
537	20230605	110900	76037465	2915	2915	2915	2915	1
538	20230605	110800	76034550	2915	2915	2915	2915	0
539	20230605	110700	76034550	2915	2915	2915	2915	0
540	20230605	110600	76034550	2915	2915	2915	2915	0
541	20230605	110500	76034550	2915	2915	2915	2915	0
542	20230605	110400	76034550	2915	2915	2915	2915	0
543	20230605	110300	76034550	2915	2915	2915	2915	1
544	20230605	110200	76031635	2915	2915	2915	2915	0
545	20230605	110100	76031635	2915	2915	2915	2915	0
546	20230605	110000	76031635	2915	2915	2915	2915	0
547	20230605	105900	76031635	2915	2915	2915	2915	0
548	20230605	105800	76031635	2915	2900	2915	2900	35
549	20230605	105700	75929705	2895	2900	2900	2895	5
550	20230605	105600	75915210	2900	2900	2900	2895	50
551	20230605	105500	75770215	2910	2910	2910	2910	0
552	20230605	105400	75770215	2910	2910	2910	2910	0
553	20230605	105300	75770215	2910	2910	2910	2910	0
554	20230605	105200	75770215	2910	2910	2910	2910	0
555	20230605	105100	75770215	2910	2910	2910	2910	0
556	20230605	105000	75770215	2910	2910	2910	2910	0
557	20230605	104900	75770215	2910	2910	2910	2910	1
558	20230605	104800	75767305	2910	2910	2910	2910	0
559	20230605	104700	75767305	2910	2910	2910	2910	0
560	20230605	104600	75767305	2910	2910	2910	2910	0
561	20230605	104500	75767305	2910	2910	2910	2910	0
562	20230605	104400	75767305	2910	2910	2910	2910	0
563	20230605	104300	75767305	2910	2910	2910	2910	0
564	20230605	104200	75767305	2910	2910	2910	2910	1
565	20230605	104100	75764395	2910	2910	2910	2910	0
566	20230605	104000	75764395	2910	2910	2910	2910	0
567	20230605	103900	75764395	2910	2910	2910	2910	0
568	20230605	103800	75764395	2910	2910	2910	2910	0
569	20230605	103700	75764395	2910	2910	2910	2910	0
570	20230605	103600	75764395	2910	2910	2910	2910	1
571	20230605	103500	75761485	2895	2915	2915	2895	213
572	20230605	103400	75144505	2910	2910	2910	2910	0
573	20230605	103300	75144505	2910	2910	2910	2910	300
574	20230605	103200	74271505	2910	2910	2910	2910	0
575	20230605	103100	74271505	2910	2910	2910	2910	1
576	20230605	103000	74268595	2915	2915	2915	2915	0
577	20230605	102900	74268595	2915	2915	2915	2915	1
578	20230605	102800	74265680	2915	2915	2915	2915	0
579	20230605	102700	74265680	2915	2915	2915	2915	0
580	20230605	102600	74265680	2915	2915	2915	2915	0
581	20230605	102500	74265680	2915	2915	2915	2915	0
582	20230605	102400	74265680	2915	2915	2915	2915	0
583	20230605	102300	74265680	2915	2915	2915	2915	0
584	20230605	102200	74265680	2915	2915	2915	2915	1
585	20230605	102100	74262765	2915	2915	2915	2915	100
586	20230605	102000	73971265	2915	2915	2915	2915	0
587	20230605	101900	73971265	2915	2910	2915	2910	29
588	20230605	101800	73886870	2910	2910	2910	2910	0
589	20230605	101700	73886870	2910	2910	2910	2910	0
590	20230605	101600	73886870	2910	2910	2910	2910	0
591	20230605	101500	73886870	2910	2910	2910	2910	1
592	20230605	101400	73883960	2895	2900	2900	2895	40
593	20230605	101300	73768155	2900	2900	2900	2900	0
594	20230605	101200	73768155	2900	2900	2900	2900	0
595	20230605	101100	73768155	2900	2900	2900	2900	8
596	20230605	101000	73744955	2900	2900	2900	2900	0
597	20230605	100900	73744955	2900	2900	2900	2900	75
598	20230605	100800	73527455	2900	2920	2920	2900	31
599	20230605	100700	73437535	2915	2915	2915	2915	107
600	20230605	100600	73125630	2915	2915	2915	2915	86
601	20230605	100500	72874940	2910	2910	2910	2910	17
602	20230605	100400	72825470	2930	2930	2930	2930	3
603	20230605	100300	72816680	2885	2870	2885	2860	2697
604	20230605	100200	65061630	2860	2860	2860	2855	1518
605	20230605	100100	60726735	2855	2895	2895	2855	7694
606	20230605	100000	38620610	2890	2925	2925	2890	4235
607	20230605	095900	26309480	2930	2930	2930	2930	0
608	20230605	095800	26309480	2930	2930	2930	2930	0
609	20230605	095700	26309480	2930	2930	2930	2930	38
610	20230605	095600	26198140	2930	2930	2930	2930	10
611	20230605	095500	26168840	2935	2935	2935	2935	143
612	20230605	095400	25749135	2935	2935	2935	2935	0
613	20230605	095300	25749135	2935	2935	2935	2935	30
614	20230605	095200	25661085	2935	2935	2935	2935	0
615	20230605	095100	25661085	2935	2935	2935	2935	0
616	20230605	095000	25661085	2935	2935	2935	2935	0
617	20230605	094900	25661085	2935	2935	2935	2935	10
618	20230605	094800	25631735	2935	2935	2935	2935	3
619	20230605	094700	25622930	2935	2935	2935	2935	138
620	20230605	094600	25217900	2935	2935	2935	2935	0
621	20230605	094500	25217900	2935	2935	2935	2935	0
622	20230605	094400	25217900	2935	2935	2935	2935	0
623	20230605	094300	25217900	2935	2935	2935	2935	0
624	20230605	094200	25217900	2935	2935	2935	2935	36
625	20230605	094100	25112240	2935	2935	2935	2935	10
626	20230605	094000	25082890	2930	2930	2930	2930	0
627	20230605	093900	25082890	2930	2930	2930	2930	3
628	20230605	093800	25074100	2935	2935	2935	2935	301
629	20230605	093700	24190665	2935	2935	2935	2935	0
630	20230605	093600	24190665	2935	2935	2935	2935	0
631	20230605	093500	24190665	2935	2935	2935	2935	1
632	20230605	093400	24187730	2940	2945	2945	2940	249
633	20230605	093300	23455395	2945	2945	2945	2945	0
634	20230605	093200	23455395	2945	2945	2945	2945	0
635	20230605	093100	23455395	2945	2945	2945	2945	365
636	20230605	093000	22380470	2940	2940	2940	2940	0
637	20230605	092900	22380470	2940	2940	2940	2940	0
638	20230605	092800	22380470	2940	2940	2940	2940	1
639	20230605	092700	22377530	2940	2940	2940	2940	0
640	20230605	092600	22377530	2940	2940	2940	2940	0
641	20230605	092500	22377530	2940	2940	2940	2940	185
642	20230605	092400	21833630	2940	2940	2940	2940	960
643	20230605	092300	19011230	2940	2940	2940	2940	0
644	20230605	092200	19011230	2940	2940	2940	2940	0
645	20230605	092100	19011230	2940	2945	2945	2940	174
646	20230605	092000	18499300	2945	2945	2945	2945	0
647	20230605	091900	18499300	2945	2945	2945	2945	100
648	20230605	091800	18204800	2945	2945	2945	2945	54
649	20230605	091700	18045770	2945	2945	2945	2945	0
650	20230605	091600	18045770	2945	2945	2945	2945	1
651	20230605	091500	18042825	2945	2945	2945	2945	105
652	20230605	091400	17733600	2945	2945	2945	2945	133
653	20230605	091300	17341915	2945	2945	2945	2945	62
654	20230605	091200	17159325	2945	2945	2945	2945	173
655	20230605	091100	16649840	2945	2945	2945	2945	0
656	20230605	091000	16649840	2945	2945	2945	2945	0
657	20230605	090900	16649840	2945	2950	2950	2945	200
658	20230605	090800	16060695	2945	2945	2945	2945	0
659	20230605	090700	16060695	2945	2970	2985	2945	288
660	20230605	090600	15208855	2980	2975	2980	2975	46
661	20230605	090500	15071940	2980	2950	2980	2950	779
662	20230605	090400	12765600	2955	2955	2955	2940	843
663	20230605	090300	10285410	2955	2955	2955	2955	152
664	20230605	090200	9836250	2955	2960	2960	2955	769
665	20230605	090100	7561360	2960	2960	2960	2960	916
666	20230605	090000	4850000	2970	2970	2970	2960	1633