KissMeData/024070/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201300	40583380	2975	2975	2975	2975	115
3	20230605	201200	40583380	2975	2975	2975	2975	0
4	20230605	201100	40583380	2975	2975	2975	2975	0
5	20230605	201000	40583380	2975	2975	2975	2975	0
6	20230605	200900	40583380	2975	2975	2975	2975	0
7	20230605	200800	40583380	2975	2975	2975	2975	0
8	20230605	200700	40583380	2975	2975	2975	2975	0
9	20230605	200600	40583380	2975	2975	2975	2975	0
10	20230605	200500	40583380	2975	2975	2975	2975	0
11	20230605	200400	40583380	2975	2975	2975	2975	0
12	20230605	200300	40583380	2975	2975	2975	2975	0
13	20230605	200200	40583380	2975	2975	2975	2975	0
14	20230605	200100	40583380	2975	2975	2975	2975	0
15	20230605	200000	40583380	2975	2975	2975	2975	0
16	20230605	195900	40583380	2975	2975	2975	2975	0
17	20230605	195800	40583380	2975	2975	2975	2975	0
18	20230605	195700	40583380	2975	2975	2975	2975	0
19	20230605	195600	40583380	2975	2975	2975	2975	0
20	20230605	195500	40583380	2975	2975	2975	2975	0
21	20230605	195400	40583380	2975	2975	2975	2975	0
22	20230605	195300	40583380	2975	2975	2975	2975	0
23	20230605	195200	40583380	2975	2975	2975	2975	0
24	20230605	195100	40583380	2975	2975	2975	2975	0
25	20230605	195000	40583380	2975	2975	2975	2975	0
26	20230605	194900	40583380	2975	2975	2975	2975	0
27	20230605	194800	40583380	2975	2975	2975	2975	0
28	20230605	194700	40583380	2975	2975	2975	2975	0
29	20230605	194600	40583380	2975	2975	2975	2975	0
30	20230605	194500	40583380	2975	2975	2975	2975	0
31	20230605	194400	40583380	2975	2975	2975	2975	0
32	20230605	194300	40583380	2975	2975	2975	2975	115
33	20230605	194200	40583380	2975	2975	2975	2975	0
34	20230605	194100	40583380	2975	2975	2975	2975	0
35	20230605	194000	40583380	2975	2975	2975	2975	0
36	20230605	193900	40583380	2975	2975	2975	2975	0
37	20230605	193800	40583380	2975	2975	2975	2975	0
38	20230605	193700	40583380	2975	2975	2975	2975	0
39	20230605	193600	40583380	2975	2975	2975	2975	0
40	20230605	193500	40583380	2975	2975	2975	2975	0
41	20230605	193400	40583380	2975	2975	2975	2975	0
42	20230605	193300	40583380	2975	2975	2975	2975	0
43	20230605	193200	40583380	2975	2975	2975	2975	0
44	20230605	193100	40583380	2975	2975	2975	2975	0
45	20230605	193000	40583380	2975	2975	2975	2975	0
46	20230605	192900	40583380	2975	2975	2975	2975	0
47	20230605	192800	40583380	2975	2975	2975	2975	0
48	20230605	192700	40583380	2975	2975	2975	2975	0
49	20230605	192600	40583380	2975	2975	2975	2975	0
50	20230605	192500	40583380	2975	2975	2975	2975	0
51	20230605	192400	40583380	2975	2975	2975	2975	0
52	20230605	192300	40583380	2975	2975	2975	2975	0
53	20230605	192200	40583380	2975	2975	2975	2975	0
54	20230605	192100	40583380	2975	2975	2975	2975	0
55	20230605	192000	40583380	2975	2975	2975	2975	0
56	20230605	191900	40583380	2975	2975	2975	2975	0
57	20230605	191800	40583380	2975	2975	2975	2975	0
58	20230605	191700	40583380	2975	2975	2975	2975	0
59	20230605	191600	40583380	2975	2975	2975	2975	0
60	20230605	191500	40583380	2975	2975	2975	2975	0
61	20230605	191400	40583380	2975	2975	2975	2975	0
62	20230605	191300	40583380	2975	2975	2975	2975	115
63	20230605	191200	40583380	2975	2975	2975	2975	0
64	20230605	191100	40583380	2975	2975	2975	2975	0
65	20230605	191000	40583380	2975	2975	2975	2975	0
66	20230605	190900	40583380	2975	2975	2975	2975	0
67	20230605	190800	40583380	2975	2975	2975	2975	0
68	20230605	190700	40583380	2975	2975	2975	2975	0
69	20230605	190600	40583380	2975	2975	2975	2975	0
70	20230605	190500	40583380	2975	2975	2975	2975	0
71	20230605	190400	40583380	2975	2975	2975	2975	0
72	20230605	190300	40583380	2975	2975	2975	2975	0
73	20230605	190200	40583380	2975	2975	2975	2975	0
74	20230605	190100	40583380	2975	2975	2975	2975	0
75	20230605	190000	40583380	2975	2975	2975	2975	0
76	20230605	185900	40583380	2975	2975	2975	2975	0
77	20230605	185800	40583380	2975	2975	2975	2975	0
78	20230605	185700	40583380	2975	2975	2975	2975	0
79	20230605	185600	40583380	2975	2975	2975	2975	0
80	20230605	185500	40583380	2975	2975	2975	2975	0
81	20230605	185400	40583380	2975	2975	2975	2975	0
82	20230605	185300	40583380	2975	2975	2975	2975	0
83	20230605	185200	40583380	2975	2975	2975	2975	0
84	20230605	185100	40583380	2975	2975	2975	2975	0
85	20230605	185000	40583380	2975	2975	2975	2975	0
86	20230605	184900	40583380	2975	2975	2975	2975	0
87	20230605	184800	40583380	2975	2975	2975	2975	0
88	20230605	184700	40583380	2975	2975	2975	2975	0
89	20230605	184600	40583380	2975	2975	2975	2975	0
90	20230605	184500	40583380	2975	2975	2975	2975	0
91	20230605	184400	40583380	2975	2975	2975	2975	0
92	20230605	184300	40583380	2975	2975	2975	2975	115
93	20230605	184200	40583380	2975	2975	2975	2975	0
94	20230605	184100	40583380	2975	2975	2975	2975	0
95	20230605	184000	40583380	2975	2975	2975	2975	0
96	20230605	183900	40583380	2975	2975	2975	2975	0
97	20230605	183800	40583380	2975	2975	2975	2975	0
98	20230605	183700	40583380	2975	2975	2975	2975	0
99	20230605	183600	40583380	2975	2975	2975	2975	0
100	20230605	183500	40583380	2975	2975	2975	2975	0
101	20230605	183400	40583380	2975	2975	2975	2975	0
102	20230605	183300	40583380	2975	2975	2975	2975	0
103	20230605	183200	40583380	2975	2975	2975	2975	0
104	20230605	183100	40583380	2975	2975	2975	2975	0
105	20230605	183000	40583380	2975	2975	2975	2975	0
106	20230605	182900	40583380	2975	2975	2975	2975	0
107	20230605	182800	40583380	2975	2975	2975	2975	0
108	20230605	182700	40583380	2975	2975	2975	2975	0
109	20230605	182600	40583380	2975	2975	2975	2975	0
110	20230605	182500	40583380	2975	2975	2975	2975	0
111	20230605	182400	40583380	2975	2975	2975	2975	0
112	20230605	182300	40583380	2975	2975	2975	2975	0
113	20230605	182200	40583380	2975	2975	2975	2975	0
114	20230605	182100	40583380	2975	2975	2975	2975	0
115	20230605	182000	40583380	2975	2975	2975	2975	0
116	20230605	181900	40583380	2975	2975	2975	2975	0
117	20230605	181800	40583380	2975	2975	2975	2975	0
118	20230605	181700	40583380	2975	2975	2975	2975	0
119	20230605	181600	40583380	2975	2975	2975	2975	0
120	20230605	181500	40583380	2975	2975	2975	2975	0
121	20230605	181400	40583380	2975	2975	2975	2975	0
122	20230605	181300	40583380	2975	2975	2975	2975	115
123	20230605	181200	40583380	2975	2975	2975	2975	0
124	20230605	181100	40583380	2975	2975	2975	2975	0
125	20230605	181000	40583380	2975	2975	2975	2975	0
126	20230605	180900	40583380	2975	2975	2975	2975	0
127	20230605	180800	40583380	2975	2975	2975	2975	0
128	20230605	180700	40583380	2975	2975	2975	2975	0
129	20230605	180600	40583380	2975	2975	2975	2975	0
130	20230605	180500	40583380	2975	2975	2975	2975	0
131	20230605	180400	40583380	2975	2975	2975	2975	0
132	20230605	180300	40583380	2975	2975	2975	2975	0
133	20230605	180200	40583380	2975	2975	2975	2975	0
134	20230605	180100	40583380	2975	2975	2975	2975	0
135	20230605	180000	40583380	2975	2975	2975	2975	0
136	20230605	175900	40583380	2975	2975	2975	2975	0
137	20230605	175800	40583380	2975	2975	2975	2975	0
138	20230605	175700	40583380	2975	2975	2975	2975	0
139	20230605	175600	40583380	2975	2975	2975	2975	0
140	20230605	175500	40583380	2975	2975	2975	2975	0
141	20230605	175400	40583380	2975	2975	2975	2975	0
142	20230605	175300	40583380	2975	2975	2975	2975	0
143	20230605	175200	40583380	2975	2975	2975	2975	0
144	20230605	175100	40583380	2975	2975	2975	2975	0
145	20230605	175000	40583380	2975	2975	2975	2975	0
146	20230605	174900	40583380	2975	2975	2975	2975	0
147	20230605	174800	40583380	2975	2975	2975	2975	0
148	20230605	174700	40583380	2975	2975	2975	2975	0
149	20230605	174600	40583380	2975	2975	2975	2975	0
150	20230605	174500	40583380	2975	2975	2975	2975	0
151	20230605	174400	40583380	2975	2975	2975	2975	0
152	20230605	174300	40583380	2975	2975	2975	2975	115
153	20230605	174200	40583380	2975	2975	2975	2975	0
154	20230605	174100	40583380	2975	2975	2975	2975	0
155	20230605	174000	40583380	2975	2975	2975	2975	0
156	20230605	173900	40583380	2975	2975	2975	2975	0
157	20230605	173800	40583380	2975	2975	2975	2975	0
158	20230605	173700	40583380	2975	2975	2975	2975	0
159	20230605	173600	40583380	2975	2975	2975	2975	0
160	20230605	173500	40583380	2975	2975	2975	2975	0
161	20230605	173400	40583380	2975	2975	2975	2975	0
162	20230605	173300	40583380	2975	2975	2975	2975	0
163	20230605	173200	40583380	2975	2975	2975	2975	0
164	20230605	173100	40583380	2975	2975	2975	2975	0
165	20230605	173000	40583380	2975	2975	2975	2975	0
166	20230605	172900	40583380	2975	2975	2975	2975	0
167	20230605	172800	40583380	2975	2975	2975	2975	0
168	20230605	172700	40583380	2975	2975	2975	2975	0
169	20230605	172600	40583380	2975	2975	2975	2975	0
170	20230605	172500	40583380	2975	2975	2975	2975	0
171	20230605	172400	40583380	2975	2975	2975	2975	0
172	20230605	172300	40583380	2975	2975	2975	2975	0
173	20230605	172200	40583380	2975	2975	2975	2975	0
174	20230605	172100	40583380	2975	2975	2975	2975	0
175	20230605	172000	40583380	2975	2975	2975	2975	0
176	20230605	171900	40583380	2975	2975	2975	2975	0
177	20230605	171800	40583380	2975	2975	2975	2975	0
178	20230605	171700	40583380	2975	2975	2975	2975	0
179	20230605	171600	40583380	2975	2975	2975	2975	0
180	20230605	171500	40583380	2975	2975	2975	2975	0
181	20230605	171400	40583380	2975	2975	2975	2975	0
182	20230605	171300	40583380	2975	2975	2975	2975	115
183	20230605	171200	40583380	2975	2975	2975	2975	0
184	20230605	171100	40583380	2975	2975	2975	2975	0
185	20230605	171000	40583380	2975	2975	2975	2975	0
186	20230605	170900	40583380	2975	2975	2975	2975	0
187	20230605	170800	40583380	2975	2975	2975	2975	0
188	20230605	170700	40583380	2975	2975	2975	2975	0
189	20230605	170600	40583380	2975	2975	2975	2975	0
190	20230605	170500	40583380	2975	2975	2975	2975	0
191	20230605	170400	40583380	2975	2975	2975	2975	0
192	20230605	170300	40583380	2975	2975	2975	2975	0
193	20230605	170200	40583380	2975	2975	2975	2975	0
194	20230605	170100	40583380	2975	2975	2975	2975	0
195	20230605	170000	40583380	2975	2975	2975	2975	0
196	20230605	165900	40583380	2975	2975	2975	2975	0
197	20230605	165800	40583380	2975	2975	2975	2975	0
198	20230605	165700	40583380	2975	2975	2975	2975	0
199	20230605	165600	40583380	2975	2975	2975	2975	0
200	20230605	165500	40583380	2975	2975	2975	2975	0
201	20230605	165400	40583380	2975	2975	2975	2975	0
202	20230605	165300	40583380	2975	2975	2975	2975	0
203	20230605	165200	40583380	2975	2975	2975	2975	0
204	20230605	165100	40583380	2975	2975	2975	2975	0
205	20230605	165000	40583380	2975	2975	2975	2975	0
206	20230605	164900	40583380	2975	2975	2975	2975	0
207	20230605	164800	40583380	2975	2975	2975	2975	0
208	20230605	164700	40583380	2975	2975	2975	2975	0
209	20230605	164600	40583380	2975	2975	2975	2975	0
210	20230605	164500	40583380	2975	2975	2975	2975	0
211	20230605	164400	40583380	2975	2975	2975	2975	0
212	20230605	164300	40583380	2975	2975	2975	2975	115
213	20230605	164200	40583380	2975	2975	2975	2975	0
214	20230605	164100	40583380	2975	2975	2975	2975	0
215	20230605	164000	40583380	2975	2975	2975	2975	0
216	20230605	163900	40583380	2975	2975	2975	2975	0
217	20230605	163800	40583380	2975	2975	2975	2975	0
218	20230605	163700	40583380	2975	2975	2975	2975	0
219	20230605	163600	40583380	2975	2975	2975	2975	0
220	20230605	163500	40583380	2975	2975	2975	2975	0
221	20230605	163400	40583380	2975	2975	2975	2975	0
222	20230605	163300	40583380	2975	2975	2975	2975	0
223	20230605	163200	40583380	2975	2975	2975	2975	0
224	20230605	163100	40583380	2975	2975	2975	2975	0
225	20230605	163000	40583380	2975	2975	2975	2975	0
226	20230605	162900	40583380	2975	2975	2975	2975	0
227	20230605	162800	40583380	2975	2975	2975	2975	0
228	20230605	162700	40583380	2975	2975	2975	2975	0
229	20230605	162600	40583380	2975	2975	2975	2975	0
230	20230605	162500	40583380	2975	2975	2975	2975	0
231	20230605	162400	40583380	2975	2975	2975	2975	0
232	20230605	162300	40583380	2975	2975	2975	2975	0
233	20230605	162200	40583380	2975	2975	2975	2975	0
234	20230605	162100	40583380	2975	2975	2975	2975	0
235	20230605	162000	40583380	2975	2975	2975	2975	0
236	20230605	161900	40583380	2975	2975	2975	2975	0
237	20230605	161800	40583380	2975	2975	2975	2975	0
238	20230605	161700	40583380	2975	2975	2975	2975	0
239	20230605	161600	40583380	2975	2975	2975	2975	0
240	20230605	161500	40583380	2975	2975	2975	2975	0
241	20230605	161400	40583380	2975	2975	2975	2975	0
242	20230605	161300	40583380	2975	2975	2975	2975	115
243	20230605	161200	40583380	2975	2975	2975	2975	0
244	20230605	161100	40583380	2975	2975	2975	2975	0
245	20230605	161000	40583380	2975	2975	2975	2975	0
246	20230605	160900	40583380	2975	2975	2975	2975	0
247	20230605	160800	40583380	2975	2975	2975	2975	0
248	20230605	160700	40583380	2975	2975	2975	2975	0
249	20230605	160600	40583380	2975	2975	2975	2975	0
250	20230605	160500	40583380	2975	2975	2975	2975	0
251	20230605	160400	40583380	2975	2975	2975	2975	0
252	20230605	160300	40583380	2975	2975	2975	2975	0
253	20230605	160200	40583380	2975	2975	2975	2975	0
254	20230605	160100	40583380	2975	2975	2975	2975	0
255	20230605	160000	40583380	2975	2975	2975	2975	0
256	20230605	155900	40583380	2975	2975	2975	2975	0
257	20230605	155800	40583380	2975	2975	2975	2975	0
258	20230605	155700	40583380	2975	2975	2975	2975	0
259	20230605	155600	40583380	2975	2975	2975	2975	0
260	20230605	155500	40583380	2975	2975	2975	2975	0
261	20230605	155400	40583380	2975	2975	2975	2975	0
262	20230605	155300	40583380	2975	2975	2975	2975	0
263	20230605	155200	40583380	2975	2975	2975	2975	0
264	20230605	155100	40583380	2975	2975	2975	2975	0
265	20230605	155000	40583380	2975	2975	2975	2975	0
266	20230605	154900	40583380	2975	2975	2975	2975	0
267	20230605	154800	40583380	2975	2975	2975	2975	0
268	20230605	154700	40583380	2975	2975	2975	2975	0
269	20230605	154600	40583380	2975	2975	2975	2975	0
270	20230605	154500	40583380	2975	2975	2975	2975	0
271	20230605	154400	40583380	2975	2975	2975	2975	0
272	20230605	154300	40583380	2975	2975	2975	2975	115
273	20230605	154200	40583380	2975	2975	2975	2975	0
274	20230605	154100	40583380	2975	2975	2975	2975	0
275	20230605	154000	40583380	2975	2975	2975	2975	0
276	20230605	153900	40583380	2975	2975	2975	2975	0
277	20230605	153800	40583380	2975	2975	2975	2975	0
278	20230605	153700	40583380	2975	2975	2975	2975	0
279	20230605	153600	40583380	2975	2975	2975	2975	0
280	20230605	153500	40583380	2975	2975	2975	2975	0
281	20230605	153400	40583380	2975	2975	2975	2975	0
282	20230605	153300	40583380	2975	2975	2975	2975	0
283	20230605	153200	40583380	2975	2975	2975	2975	0
284	20230605	153100	40583380	2975	2975	2975	2975	0
285	20230605	153000	40583380	2975	2975	2975	2975	115
286	20230605	152900	40241255	2975	2975	2975	2975	0
287	20230605	152800	40241255	2975	2975	2975	2975	0
288	20230605	152700	40241255	2975	2975	2975	2975	0
289	20230605	152600	40241255	2975	2975	2975	2975	0
290	20230605	152500	40241255	2975	2975	2975	2975	0
291	20230605	152400	40241255	2975	2975	2975	2975	0
292	20230605	152300	40241255	2975	2975	2975	2975	0
293	20230605	152200	40241255	2975	2975	2975	2975	0
294	20230605	152100	40241255	2975	2975	2975	2975	0
295	20230605	152000	40241255	2975	2975	2975	2975	0
296	20230605	151900	40241255	2975	2975	2975	2975	0
297	20230605	151800	40241255	2975	2975	2975	2975	0
298	20230605	151700	40241255	2975	2975	2975	2975	0
299	20230605	151600	40241255	2975	2975	2975	2975	205
300	20230605	151500	39631380	2975	2975	2975	2975	100
301	20230605	151400	39333880	2975	2975	2975	2975	95
302	20230605	151300	39051255	2975	2975	2975	2975	0
303	20230605	151200	39051255	2975	2975	2975	2975	0
304	20230605	151100	39051255	2975	2975	2975	2975	100
305	20230605	151000	38753755	2975	2975	2975	2975	0
306	20230605	150900	38753755	2975	2975	2975	2975	0
307	20230605	150800	38753755	2975	2975	2975	2975	0
308	20230605	150700	38753755	2975	2975	2975	2975	0
309	20230605	150600	38753755	2975	2975	2975	2975	0
310	20230605	150500	38753755	2975	2975	2975	2975	0
311	20230605	150400	38753755	2975	2975	2975	2975	119
312	20230605	150300	38399730	2975	2975	2975	2975	0
313	20230605	150200	38399730	2975	2975	2975	2975	0
314	20230605	150100	38399730	2975	2975	2975	2975	0
315	20230605	150000	38399730	2975	2975	2975	2975	0
316	20230605	145900	38399730	2975	2975	2975	2975	0
317	20230605	145800	38399730	2975	2975	2975	2975	0
318	20230605	145700	38399730	2975	2975	2975	2975	0
319	20230605	145600	38399730	2975	2975	2975	2975	0
320	20230605	145500	38399730	2975	2975	2975	2975	0
321	20230605	145400	38399730	2975	2975	2975	2975	0
322	20230605	145300	38399730	2975	2975	2975	2975	0
323	20230605	145200	38399730	2975	2975	2975	2975	0
324	20230605	145100	38399730	2975	2975	2975	2975	0
325	20230605	145000	38399730	2975	2975	2975	2975	677
326	20230605	144900	36385655	2980	2980	2980	2980	4
327	20230605	144800	36373735	2975	2975	2975	2975	0
328	20230605	144700	36373735	2975	2975	2975	2975	0
329	20230605	144600	36373735	2975	2975	2975	2975	0
330	20230605	144500	36373735	2975	2975	2975	2975	0
331	20230605	144400	36373735	2975	2975	2975	2975	0
332	20230605	144300	36373735	2975	2975	2975	2975	0
333	20230605	144200	36373735	2975	2975	2975	2975	0
334	20230605	144100	36373735	2975	2975	2975	2975	0
335	20230605	144000	36373735	2975	2975	2975	2975	20
336	20230605	143900	36314235	2980	2980	2980	2980	0
337	20230605	143800	36314235	2980	2980	2980	2980	0
338	20230605	143700	36314235	2980	2980	2980	2980	0
339	20230605	143600	36314235	2980	2980	2980	2980	0
340	20230605	143500	36314235	2980	2980	2980	2980	0
341	20230605	143400	36314235	2980	2980	2980	2980	0
342	20230605	143300	36314235	2980	2980	2980	2980	0
343	20230605	143200	36314235	2980	2980	2980	2980	0
344	20230605	143100	36314235	2980	2980	2980	2980	0
345	20230605	143000	36314235	2980	2980	2980	2980	0
346	20230605	142900	36314235	2980	2980	2980	2980	0
347	20230605	142800	36314235	2980	2980	2980	2980	0
348	20230605	142700	36314235	2980	2980	2980	2980	0
349	20230605	142600	36314235	2980	2980	2980	2980	0
350	20230605	142500	36314235	2980	2980	2980	2980	0
351	20230605	142400	36314235	2980	2980	2980	2980	0
352	20230605	142300	36314235	2980	2980	2980	2980	0
353	20230605	142200	36314235	2980	2980	2980	2980	0
354	20230605	142100	36314235	2980	2980	2980	2980	0
355	20230605	142000	36314235	2980	2980	2980	2980	0
356	20230605	141900	36314235	2980	2980	2980	2980	0
357	20230605	141800	36314235	2980	2980	2980	2980	0
358	20230605	141700	36314235	2980	2980	2980	2980	0
359	20230605	141600	36314235	2980	2980	2980	2980	0
360	20230605	141500	36314235	2980	2980	2980	2980	0
361	20230605	141400	36314235	2980	2980	2980	2980	0
362	20230605	141300	36314235	2980	2980	2980	2980	30
363	20230605	141200	36224835	2980	2980	2980	2980	1
364	20230605	141100	36221855	2980	2980	2980	2980	0
365	20230605	141000	36221855	2980	2980	2980	2980	0
366	20230605	140900	36221855	2980	2980	2980	2980	0
367	20230605	140800	36221855	2980	2980	2980	2980	0
368	20230605	140700	36221855	2980	2980	2980	2980	0
369	20230605	140600	36221855	2980	2980	2980	2980	0
370	20230605	140500	36221855	2980	2980	2980	2980	0
371	20230605	140400	36221855	2980	2980	2980	2980	0
372	20230605	140300	36221855	2980	2980	2980	2980	4
373	20230605	140200	36209935	2980	2980	2980	2980	10
374	20230605	140100	36180135	2975	2975	2975	2975	0
375	20230605	140000	36180135	2975	2975	2975	2975	0
376	20230605	135900	36180135	2975	2975	2975	2975	0
377	20230605	135800	36180135	2975	2975	2975	2975	0
378	20230605	135700	36180135	2975	2975	2975	2975	1
379	20230605	135600	36177160	2980	2980	2980	2980	0
380	20230605	135500	36177160	2980	2980	2980	2980	0
381	20230605	135400	36177160	2980	2980	2980	2980	0
382	20230605	135300	36177160	2980	2980	2980	2980	0
383	20230605	135200	36177160	2980	2980	2980	2980	0
384	20230605	135100	36177160	2980	2980	2980	2980	0
385	20230605	135000	36177160	2980	2980	2980	2980	0
386	20230605	134900	36177160	2980	2980	2980	2980	0
387	20230605	134800	36177160	2980	2980	2980	2980	0
388	20230605	134700	36177160	2980	2980	2980	2980	0
389	20230605	134600	36177160	2980	2980	2980	2980	3
390	20230605	134500	36168220	2985	2985	2985	2985	0
391	20230605	134400	36168220	2985	2985	2985	2985	0
392	20230605	134300	36168220	2985	2985	2985	2985	0
393	20230605	134200	36168220	2985	2985	2985	2985	0
394	20230605	134100	36168220	2985	2985	2985	2985	0
395	20230605	134000	36168220	2985	2985	2985	2985	0
396	20230605	133900	36168220	2985	2985	2985	2985	2
397	20230605	133800	36162250	2985	2985	2985	2985	0
398	20230605	133700	36162250	2985	2985	2985	2985	0
399	20230605	133600	36162250	2985	2985	2985	2985	0
400	20230605	133500	36162250	2985	2985	2985	2985	0
401	20230605	133400	36162250	2985	2985	2985	2985	0
402	20230605	133300	36162250	2985	2985	2985	2985	0
403	20230605	133200	36162250	2985	2985	2985	2985	0
404	20230605	133100	36162250	2985	2985	2985	2985	0
405	20230605	133000	36162250	2985	2985	2985	2985	0
406	20230605	132900	36162250	2985	2985	2985	2985	0
407	20230605	132800	36162250	2985	2985	2985	2985	0
408	20230605	132700	36162250	2985	2985	2985	2985	0
409	20230605	132600	36162250	2985	2985	2985	2985	0
410	20230605	132500	36162250	2985	2985	2985	2985	0
411	20230605	132400	36162250	2985	2985	2985	2985	100
412	20230605	132300	35863750	2985	2985	2985	2985	0
413	20230605	132200	35863750	2985	2985	2985	2985	100
414	20230605	132100	35565250	2985	2985	2985	2985	0
415	20230605	132000	35565250	2985	2985	2985	2985	0
416	20230605	131900	35565250	2985	2985	2985	2985	0
417	20230605	131800	35565250	2985	2985	2985	2985	0
418	20230605	131700	35565250	2985	2985	2985	2985	0
419	20230605	131600	35565250	2985	2985	2985	2985	0
420	20230605	131500	35565250	2985	2985	2985	2985	0
421	20230605	131400	35565250	2985	2985	2985	2985	0
422	20230605	131300	35565250	2985	2985	2985	2985	0
423	20230605	131200	35565250	2985	2985	2985	2985	1
424	20230605	131100	35562265	2965	2965	2965	2965	1
425	20230605	131000	35559300	2985	2985	2985	2985	0
426	20230605	130900	35559300	2985	2985	2985	2985	0
427	20230605	130800	35559300	2985	2985	2985	2985	0
428	20230605	130700	35559300	2985	2985	2985	2985	1
429	20230605	130600	35556315	2965	2965	2965	2965	1
430	20230605	130500	35553350	2985	2985	2985	2985	0
431	20230605	130400	35553350	2985	2985	2985	2985	0
432	20230605	130300	35553350	2985	2985	2985	2985	0
433	20230605	130200	35553350	2985	2985	2985	2985	0
434	20230605	130100	35553350	2985	2985	2985	2985	0
435	20230605	130000	35553350	2985	2985	2985	2985	0
436	20230605	125900	35553350	2985	2985	2985	2985	0
437	20230605	125800	35553350	2985	2985	2985	2985	0
438	20230605	125700	35553350	2985	2985	2985	2985	0
439	20230605	125600	35553350	2985	2985	2985	2985	0
440	20230605	125500	35553350	2985	2985	2985	2985	0
441	20230605	125400	35553350	2985	2985	2985	2985	0
442	20230605	125300	35553350	2985	2985	2985	2985	0
443	20230605	125200	35553350	2985	2985	2985	2985	0
444	20230605	125100	35553350	2985	2985	2985	2985	0
445	20230605	125000	35553350	2985	2985	2985	2985	0
446	20230605	124900	35553350	2985	2985	2985	2985	0
447	20230605	124800	35553350	2985	2985	2985	2985	0
448	20230605	124700	35553350	2985	2985	2985	2985	0
449	20230605	124600	35553350	2985	2985	2985	2985	0
450	20230605	124500	35553350	2985	2985	2985	2985	0
451	20230605	124400	35553350	2985	2985	2985	2985	0
452	20230605	124300	35553350	2985	2980	2985	2980	20
453	20230605	124200	35493745	2980	2980	2980	2980	0
454	20230605	124100	35493745	2980	2980	2980	2980	1
455	20230605	124000	35490765	2985	2985	2985	2985	0
456	20230605	123900	35490765	2985	2985	2985	2985	0
457	20230605	123800	35490765	2985	2985	2985	2985	0
458	20230605	123700	35490765	2985	2985	2985	2985	0
459	20230605	123600	35490765	2985	2985	2985	2985	0
460	20230605	123500	35490765	2985	2985	2985	2985	0
461	20230605	123400	35490765	2985	2985	2985	2985	0
462	20230605	123300	35490765	2985	2985	2985	2985	0
463	20230605	123200	35490765	2985	2985	2985	2985	0
464	20230605	123100	35490765	2985	2985	2985	2985	0
465	20230605	123000	35490765	2985	2985	2985	2985	0
466	20230605	122900	35490765	2985	2985	2985	2985	0
467	20230605	122800	35490765	2985	2985	2985	2985	0
468	20230605	122700	35490765	2985	2985	2985	2985	0
469	20230605	122600	35490765	2985	2985	2985	2985	5
470	20230605	122500	35475840	2985	2985	2985	2930	5800
471	20230605	122400	18377175	2970	2970	2970	2970	0
472	20230605	122300	18377175	2970	2970	2970	2970	0
473	20230605	122200	18377175	2970	2970	2970	2970	0
474	20230605	122100	18377175	2970	2970	2970	2970	16
475	20230605	122000	18329655	2970	2970	2970	2970	560
476	20230605	121900	16666455	2975	2975	2975	2975	0
477	20230605	121800	16666455	2975	2975	2975	2975	484
478	20230605	121700	15226555	2975	2975	2975	2975	0
479	20230605	121600	15226555	2975	2975	2975	2975	0
480	20230605	121500	15226555	2975	2975	2975	2975	26
481	20230605	121400	15149205	2975	2975	2975	2975	0
482	20230605	121300	15149205	2975	2975	2975	2975	0
483	20230605	121200	15149205	2975	2975	2975	2975	0
484	20230605	121100	15149205	2975	2975	2975	2975	43
485	20230605	121000	15021280	2975	2980	2980	2975	331
486	20230605	120900	14036470	2990	2990	2990	2990	0
487	20230605	120800	14036470	2990	2990	2990	2990	0
488	20230605	120700	14036470	2990	2990	2990	2990	0
489	20230605	120600	14036470	2990	2990	2990	2990	0
490	20230605	120500	14036470	2990	2990	2990	2990	0
491	20230605	120400	14036470	2990	2990	2990	2990	10
492	20230605	120300	14006570	2990	2990	2990	2990	0
493	20230605	120200	14006570	2990	2990	2990	2990	0
494	20230605	120100	14006570	2990	2990	2990	2990	0
495	20230605	120000	14006570	2990	2990	2990	2990	0
496	20230605	115900	14006570	2990	2990	2990	2990	0
497	20230605	115800	14006570	2990	2990	2990	2990	0
498	20230605	115700	14006570	2990	2990	2990	2990	0
499	20230605	115600	14006570	2990	2990	2990	2990	0
500	20230605	115500	14006570	2990	2990	2990	2990	0
501	20230605	115400	14006570	2990	2990	2990	2990	3
502	20230605	115300	13997600	2980	2980	2980	2980	0
503	20230605	115200	13997600	2980	2980	2980	2980	203
504	20230605	115100	13392660	2980	2975	2980	2975	37
505	20230605	115000	13282535	2980	2975	2980	2975	110
506	20230605	114900	12955235	2980	2985	2985	2980	963
507	20230605	114800	10085350	2985	2985	2985	2985	100
508	20230605	114700	9786850	2985	2985	2985	2985	0
509	20230605	114600	9786850	2985	2985	2985	2985	0
510	20230605	114500	9786850	2985	2985	2985	2985	500
511	20230605	114400	8294350	2985	2985	2985	2985	0
512	20230605	114300	8294350	2985	2985	2985	2985	0
513	20230605	114200	8294350	2985	2985	2985	2985	0
514	20230605	114100	8294350	2985	2985	2985	2985	0
515	20230605	114000	8294350	2985	2985	2985	2985	71
516	20230605	113900	8082415	2990	2990	2990	2990	0
517	20230605	113800	8082415	2990	2990	2990	2990	5
518	20230605	113700	8067465	2990	2990	2990	2990	0
519	20230605	113600	8067465	2990	2990	2990	2990	0
520	20230605	113500	8067465	2990	2990	2990	2990	0
521	20230605	113400	8067465	2990	2990	2990	2990	0
522	20230605	113300	8067465	2990	2990	2990	2990	0
523	20230605	113200	8067465	2990	2990	2990	2990	0
524	20230605	113100	8067465	2990	2990	2990	2990	0
525	20230605	113000	8067465	2990	2990	2990	2990	0
526	20230605	112900	8067465	2990	2990	2990	2990	0
527	20230605	112800	8067465	2990	2990	2990	2990	1
528	20230605	112700	8064475	2990	2990	2990	2990	0
529	20230605	112600	8064475	2990	2990	2990	2990	0
530	20230605	112500	8064475	2990	2990	2990	2990	0
531	20230605	112400	8064475	2990	2990	2990	2990	0
532	20230605	112300	8064475	2990	2990	2990	2990	0
533	20230605	112200	8064475	2990	2990	2990	2990	1
534	20230605	112100	8061485	2990	2990	2990	2990	0
535	20230605	112000	8061485	2990	2990	2990	2990	0
536	20230605	111900	8061485	2990	2990	2990	2990	6
537	20230605	111800	8043545	2990	2990	2990	2990	0
538	20230605	111700	8043545	2990	2990	2990	2990	245
539	20230605	111600	7310995	3010	3010	3010	3010	0
540	20230605	111500	7310995	3010	3010	3010	3010	0
541	20230605	111400	7310995	3010	3010	3010	3010	0
542	20230605	111300	7310995	3010	3010	3010	3010	0
543	20230605	111200	7310995	3010	3010	3010	3010	0
544	20230605	111100	7310995	3010	3010	3010	3010	0
545	20230605	111000	7310995	3010	3010	3010	3010	0
546	20230605	110900	7310995	3010	3010	3010	3010	0
547	20230605	110800	7310995	3010	3010	3010	3010	0
548	20230605	110700	7310995	3010	3010	3010	3010	0
549	20230605	110600	7310995	3010	3010	3010	3010	0
550	20230605	110500	7310995	3010	3010	3010	3010	0
551	20230605	110400	7310995	3010	3010	3010	3010	0
552	20230605	110300	7310995	3010	3010	3010	3010	0
553	20230605	110200	7310995	3010	3010	3010	3010	0
554	20230605	110100	7310995	3010	3010	3010	3010	0
555	20230605	110000	7310995	3010	3010	3010	3010	34
556	20230605	105900	7208655	3010	3010	3010	3010	0
557	20230605	105800	7208655	3010	3010	3010	3010	0
558	20230605	105700	7208655	3010	3010	3010	3010	0
559	20230605	105600	7208655	3010	3010	3010	3010	0
560	20230605	105500	7208655	3010	3010	3010	3010	0
561	20230605	105400	7208655	3010	3010	3010	3010	0
562	20230605	105300	7208655	3010	3010	3010	3010	0
563	20230605	105200	7208655	3010	3010	3010	3010	0
564	20230605	105100	7208655	3010	3010	3010	3010	0
565	20230605	105000	7208655	3010	3010	3010	3010	0
566	20230605	104900	7208655	3010	3010	3010	3010	0
567	20230605	104800	7208655	3010	3010	3010	3010	0
568	20230605	104700	7208655	3010	3010	3010	3010	0
569	20230605	104600	7208655	3010	3010	3010	3010	0
570	20230605	104500	7208655	3010	3010	3010	3010	0
571	20230605	104400	7208655	3010	3010	3010	3010	0
572	20230605	104300	7208655	3010	3010	3010	3010	0
573	20230605	104200	7208655	3010	3010	3010	3010	0
574	20230605	104100	7208655	3010	3010	3010	3010	0
575	20230605	104000	7208655	3010	3010	3010	3010	0
576	20230605	103900	7208655	3010	3010	3010	3010	0
577	20230605	103800	7208655	3010	3010	3010	3010	0
578	20230605	103700	7208655	3010	3010	3010	3010	0
579	20230605	103600	7208655	3010	3010	3010	3010	0
580	20230605	103500	7208655	3010	3010	3010	3010	0
581	20230605	103400	7208655	3010	3010	3010	3010	0
582	20230605	103300	7208655	3010	3010	3010	3010	0
583	20230605	103200	7208655	3010	3010	3010	3010	0
584	20230605	103100	7208655	3010	3010	3010	3010	0
585	20230605	103000	7208655	3010	3010	3010	3010	0
586	20230605	102900	7208655	3010	3010	3010	3010	0
587	20230605	102800	7208655	3010	3010	3010	3010	0
588	20230605	102700	7208655	3010	3010	3010	3010	0
589	20230605	102600	7208655	3010	3010	3010	3010	0
590	20230605	102500	7208655	3010	3000	3010	3000	10
591	20230605	102400	7178565	2990	2990	2990	2990	0
592	20230605	102300	7178565	2990	2990	2990	2990	0
593	20230605	102200	7178565	2990	2990	2990	2990	0
594	20230605	102100	7178565	2990	2990	2990	2990	0
595	20230605	102000	7178565	2990	2990	2990	2990	342
596	20230605	101900	6155985	3000	3000	3000	3000	0
597	20230605	101800	6155985	3000	3000	3000	3000	0
598	20230605	101700	6155985	3000	3000	3000	3000	0
599	20230605	101600	6155985	3000	3000	3000	3000	1
600	20230605	101500	6152985	3010	3010	3010	3010	0
601	20230605	101400	6152985	3010	3010	3010	3010	0
602	20230605	101300	6152985	3010	3010	3010	3010	0
603	20230605	101200	6152985	3010	3010	3010	3010	0
604	20230605	101100	6152985	3010	3010	3010	3010	0
605	20230605	101000	6152985	3010	3010	3010	3010	0
606	20230605	100900	6152985	3010	3010	3010	3010	0
607	20230605	100800	6152985	3010	3010	3010	3010	0
608	20230605	100700	6152985	3010	3010	3010	3010	0
609	20230605	100600	6152985	3010	3010	3010	3010	0
610	20230605	100500	6152985	3010	3010	3010	3010	0
611	20230605	100400	6152985	3010	3010	3010	3010	0
612	20230605	100300	6152985	3010	3010	3010	3010	0
613	20230605	100200	6152985	3010	3010	3010	3010	0
614	20230605	100100	6152985	3010	3010	3010	3010	0
615	20230605	100000	6152985	3010	3010	3010	3010	0
616	20230605	095900	6152985	3010	3010	3010	3010	0
617	20230605	095800	6152985	3010	3010	3010	3010	0
618	20230605	095700	6152985	3010	3010	3010	3010	0
619	20230605	095600	6152985	3010	3010	3010	3010	0
620	20230605	095500	6152985	3010	3010	3010	3010	0
621	20230605	095400	6152985	3010	3010	3010	3010	0
622	20230605	095300	6152985	3010	3010	3010	3010	0
623	20230605	095200	6152985	3010	3010	3010	3010	0
624	20230605	095100	6152985	3010	3010	3010	3010	0
625	20230605	095000	6152985	3010	3010	3010	3010	0
626	20230605	094900	6152985	3010	3010	3010	3010	0
627	20230605	094800	6152985	3010	3010	3010	3010	0
628	20230605	094700	6152985	3010	3010	3010	3010	0
629	20230605	094600	6152985	3010	3010	3010	3010	0
630	20230605	094500	6152985	3010	3010	3010	3010	0
631	20230605	094400	6152985	3010	3010	3010	3010	0
632	20230605	094300	6152985	3010	3010	3010	3010	0
633	20230605	094200	6152985	3010	3005	3010	3005	50
634	20230605	094100	6002730	2990	2990	2990	2990	0
635	20230605	094000	6002730	2990	2990	2990	2990	0
636	20230605	093900	6002730	2990	2990	2990	2990	0
637	20230605	093800	6002730	2990	2990	2990	2990	0
638	20230605	093700	6002730	2990	2990	2990	2990	0
639	20230605	093600	6002730	2990	2990	2990	2990	0
640	20230605	093500	6002730	2990	2990	2990	2990	0
641	20230605	093400	6002730	2990	2990	2990	2990	0
642	20230605	093300	6002730	2990	2990	2990	2990	0
643	20230605	093200	6002730	2990	2990	2990	2990	0
644	20230605	093100	6002730	2990	2990	2990	2990	0
645	20230605	093000	6002730	2990	2990	2990	2990	0
646	20230605	092900	6002730	2990	2995	2995	2990	2000
647	20230605	092800	21065	3000	3000	3000	3000	1
648	20230605	092700	18065	3005	3005	3005	3005	0
649	20230605	092600	18065	3005	3005	3005	3005	1
650	20230605	092500	15060	3015	3015	3015	3015	0
651	20230605	092400	15060	3015	3015	3015	3015	0
652	20230605	092300	15060	3015	3015	3015	3015	0
653	20230605	092200	15060	3015	3015	3015	3015	0
654	20230605	092100	15060	3015	3015	3015	3015	0
655	20230605	092000	15060	3015	3015	3015	3015	0
656	20230605	091900	15060	3015	3015	3015	3015	0
657	20230605	091800	15060	3015	3015	3015	3015	0
658	20230605	091700	15060	3015	3015	3015	3015	0
659	20230605	091600	15060	3015	3015	3015	3015	0
660	20230605	091500	15060	3015	3015	3015	3015	0
661	20230605	091400	15060	3015	3015	3015	3015	0
662	20230605	091300	15060	3015	3010	3015	3010	3
663	20230605	091200	6025	3010	3010	3010	3010	1
664	20230605	091100	3015	3015	3015	3015	3015	0
665	20230605	091000	3015	3015	3015	3015	3015	0
666	20230605	090900	3015	3015	3015	3015	3015	0
667	20230605	090800	3015	3015	3015	3015	3015	1
668	20230605	090700	0	2990	2990	2990	2990	0
669	20230605	090600	0	2990	2990	2990	2990	0
670	20230605	090500	0	2990	2990	2990	2990	0
671	20230605	090400	0	2990	2990	2990	2990	0
672	20230605	090300	0	2990	2990	2990	2990	0
673	20230605	090200	0	2990	2990	2990	2990	0
674	20230605	090100	0	2990	2990	2990	2990	0
675	20230605	090000	0	2990	2990	2990	2990	0