KissMeData/012690/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192200	66651035	2825	2825	2825	2825	94
3	20230607	192100	66651035	2825	2825	2825	2825	0
4	20230607	192000	66651035	2825	2825	2825	2825	0
5	20230607	191900	66651035	2825	2825	2825	2825	0
6	20230607	191800	66651035	2825	2825	2825	2825	0
7	20230607	191700	66651035	2825	2825	2825	2825	0
8	20230607	191600	66651035	2825	2825	2825	2825	0
9	20230607	191500	66651035	2825	2825	2825	2825	0
10	20230607	191400	66651035	2825	2825	2825	2825	0
11	20230607	191300	66651035	2825	2825	2825	2825	0
12	20230607	191200	66651035	2825	2825	2825	2825	0
13	20230607	191100	66651035	2825	2825	2825	2825	0
14	20230607	191000	66651035	2825	2825	2825	2825	0
15	20230607	190900	66651035	2825	2825	2825	2825	0
16	20230607	190800	66651035	2825	2825	2825	2825	0
17	20230607	190700	66651035	2825	2825	2825	2825	0
18	20230607	190600	66651035	2825	2825	2825	2825	0
19	20230607	190500	66651035	2825	2825	2825	2825	0
20	20230607	190400	66651035	2825	2825	2825	2825	0
21	20230607	190300	66651035	2825	2825	2825	2825	0
22	20230607	190200	66651035	2825	2825	2825	2825	0
23	20230607	190100	66651035	2825	2825	2825	2825	0
24	20230607	190000	66651035	2825	2825	2825	2825	0
25	20230607	185900	66651035	2825	2825	2825	2825	0
26	20230607	185800	66651035	2825	2825	2825	2825	0
27	20230607	185700	66651035	2825	2825	2825	2825	0
28	20230607	185600	66651035	2825	2825	2825	2825	0
29	20230607	185500	66651035	2825	2825	2825	2825	0
30	20230607	185400	66651035	2825	2825	2825	2825	0
31	20230607	185300	66651035	2825	2825	2825	2825	0
32	20230607	185200	66651035	2825	2825	2825	2825	94
33	20230607	185100	66651035	2825	2825	2825	2825	0
34	20230607	185000	66651035	2825	2825	2825	2825	0
35	20230607	184900	66651035	2825	2825	2825	2825	0
36	20230607	184800	66651035	2825	2825	2825	2825	0
37	20230607	184700	66651035	2825	2825	2825	2825	0
38	20230607	184600	66651035	2825	2825	2825	2825	0
39	20230607	184500	66651035	2825	2825	2825	2825	0
40	20230607	184400	66651035	2825	2825	2825	2825	0
41	20230607	184300	66651035	2825	2825	2825	2825	0
42	20230607	184200	66651035	2825	2825	2825	2825	0
43	20230607	184100	66651035	2825	2825	2825	2825	0
44	20230607	184000	66651035	2825	2825	2825	2825	0
45	20230607	183900	66651035	2825	2825	2825	2825	0
46	20230607	183800	66651035	2825	2825	2825	2825	0
47	20230607	183700	66651035	2825	2825	2825	2825	0
48	20230607	183600	66651035	2825	2825	2825	2825	0
49	20230607	183500	66651035	2825	2825	2825	2825	0
50	20230607	183400	66651035	2825	2825	2825	2825	0
51	20230607	183300	66651035	2825	2825	2825	2825	0
52	20230607	183200	66651035	2825	2825	2825	2825	0
53	20230607	183100	66651035	2825	2825	2825	2825	0
54	20230607	183000	66651035	2825	2825	2825	2825	0
55	20230607	182900	66651035	2825	2825	2825	2825	0
56	20230607	182800	66651035	2825	2825	2825	2825	0
57	20230607	182700	66651035	2825	2825	2825	2825	0
58	20230607	182600	66651035	2825	2825	2825	2825	0
59	20230607	182500	66651035	2825	2825	2825	2825	0
60	20230607	182400	66651035	2825	2825	2825	2825	0
61	20230607	182300	66651035	2825	2825	2825	2825	0
62	20230607	182200	66651035	2825	2825	2825	2825	94
63	20230607	182100	66651035	2825	2825	2825	2825	0
64	20230607	182000	66651035	2825	2825	2825	2825	0
65	20230607	181900	66651035	2825	2825	2825	2825	0
66	20230607	181800	66651035	2825	2825	2825	2825	0
67	20230607	181700	66651035	2825	2825	2825	2825	0
68	20230607	181600	66651035	2825	2825	2825	2825	0
69	20230607	181500	66651035	2825	2825	2825	2825	0
70	20230607	181400	66651035	2825	2825	2825	2825	0
71	20230607	181300	66651035	2825	2825	2825	2825	0
72	20230607	181200	66651035	2825	2825	2825	2825	0
73	20230607	181100	66651035	2825	2825	2825	2825	0
74	20230607	181000	66651035	2825	2825	2825	2825	0
75	20230607	180900	66651035	2825	2825	2825	2825	0
76	20230607	180800	66651035	2825	2825	2825	2825	0
77	20230607	180700	66651035	2825	2825	2825	2825	0
78	20230607	180600	66651035	2825	2825	2825	2825	0
79	20230607	180500	66651035	2825	2825	2825	2825	0
80	20230607	180400	66651035	2825	2825	2825	2825	0
81	20230607	180300	66651035	2825	2825	2825	2825	0
82	20230607	180200	66651035	2825	2825	2825	2825	0
83	20230607	180100	66651035	2825	2825	2825	2825	0
84	20230607	180000	66651035	2825	2825	2825	2825	0
85	20230607	175900	66651035	2825	2825	2825	2825	0
86	20230607	175800	66651035	2825	2825	2825	2825	0
87	20230607	175700	66651035	2825	2825	2825	2825	0
88	20230607	175600	66651035	2825	2825	2825	2825	0
89	20230607	175500	66651035	2825	2825	2825	2825	0
90	20230607	175400	66651035	2825	2825	2825	2825	0
91	20230607	175300	66651035	2825	2825	2825	2825	0
92	20230607	175200	66651035	2825	2825	2825	2825	94
93	20230607	175100	66651035	2825	2825	2825	2825	0
94	20230607	175000	66651035	2825	2825	2825	2825	0
95	20230607	174900	66651035	2825	2825	2825	2825	0
96	20230607	174800	66651035	2825	2825	2825	2825	0
97	20230607	174700	66651035	2825	2825	2825	2825	0
98	20230607	174600	66651035	2825	2825	2825	2825	0
99	20230607	174500	66651035	2825	2825	2825	2825	0
100	20230607	174400	66651035	2825	2825	2825	2825	0
101	20230607	174300	66651035	2825	2825	2825	2825	0
102	20230607	174200	66651035	2825	2825	2825	2825	0
103	20230607	174100	66651035	2825	2825	2825	2825	0
104	20230607	174000	66651035	2825	2825	2825	2825	0
105	20230607	173900	66651035	2825	2825	2825	2825	0
106	20230607	173800	66651035	2825	2825	2825	2825	0
107	20230607	173700	66651035	2825	2825	2825	2825	0
108	20230607	173600	66651035	2825	2825	2825	2825	0
109	20230607	173500	66651035	2825	2825	2825	2825	0
110	20230607	173400	66651035	2825	2825	2825	2825	0
111	20230607	173300	66651035	2825	2825	2825	2825	0
112	20230607	173200	66651035	2825	2825	2825	2825	0
113	20230607	173100	66651035	2825	2825	2825	2825	0
114	20230607	173000	66651035	2825	2825	2825	2825	0
115	20230607	172900	66651035	2825	2825	2825	2825	0
116	20230607	172800	66651035	2825	2825	2825	2825	0
117	20230607	172700	66651035	2825	2825	2825	2825	0
118	20230607	172600	66651035	2825	2825	2825	2825	0
119	20230607	172500	66651035	2825	2825	2825	2825	0
120	20230607	172400	66651035	2825	2825	2825	2825	0
121	20230607	172300	66651035	2825	2825	2825	2825	0
122	20230607	172200	66651035	2825	2825	2825	2825	94
123	20230607	172100	66651035	2825	2825	2825	2825	0
124	20230607	172000	66651035	2825	2825	2825	2825	0
125	20230607	171900	66651035	2825	2825	2825	2825	0
126	20230607	171800	66651035	2825	2825	2825	2825	0
127	20230607	171700	66651035	2825	2825	2825	2825	0
128	20230607	171600	66651035	2825	2825	2825	2825	0
129	20230607	171500	66651035	2825	2825	2825	2825	0
130	20230607	171400	66651035	2825	2825	2825	2825	0
131	20230607	171300	66651035	2825	2825	2825	2825	0
132	20230607	171200	66651035	2825	2825	2825	2825	0
133	20230607	171100	66651035	2825	2825	2825	2825	0
134	20230607	171000	66651035	2825	2825	2825	2825	0
135	20230607	170900	66651035	2825	2825	2825	2825	0
136	20230607	170800	66651035	2825	2825	2825	2825	0
137	20230607	170700	66651035	2825	2825	2825	2825	0
138	20230607	170600	66651035	2825	2825	2825	2825	0
139	20230607	170500	66651035	2825	2825	2825	2825	0
140	20230607	170400	66651035	2825	2825	2825	2825	0
141	20230607	170300	66651035	2825	2825	2825	2825	0
142	20230607	170200	66651035	2825	2825	2825	2825	0
143	20230607	170100	66651035	2825	2825	2825	2825	0
144	20230607	170000	66651035	2825	2825	2825	2825	0
145	20230607	165900	66651035	2825	2825	2825	2825	0
146	20230607	165800	66651035	2825	2825	2825	2825	0
147	20230607	165700	66651035	2825	2825	2825	2825	0
148	20230607	165600	66651035	2825	2825	2825	2825	0
149	20230607	165500	66651035	2825	2825	2825	2825	0
150	20230607	165400	66651035	2825	2825	2825	2825	0
151	20230607	165300	66651035	2825	2825	2825	2825	0
152	20230607	165200	66651035	2825	2825	2825	2825	94
153	20230607	165100	66651035	2825	2825	2825	2825	0
154	20230607	165000	66651035	2825	2825	2825	2825	0
155	20230607	164900	66651035	2825	2825	2825	2825	0
156	20230607	164800	66651035	2825	2825	2825	2825	0
157	20230607	164700	66651035	2825	2825	2825	2825	0
158	20230607	164600	66651035	2825	2825	2825	2825	0
159	20230607	164500	66651035	2825	2825	2825	2825	0
160	20230607	164400	66651035	2825	2825	2825	2825	0
161	20230607	164300	66651035	2825	2825	2825	2825	0
162	20230607	164200	66651035	2825	2825	2825	2825	0
163	20230607	164100	66651035	2825	2825	2825	2825	0
164	20230607	164000	66651035	2825	2825	2825	2825	0
165	20230607	163900	66651035	2825	2825	2825	2825	0
166	20230607	163800	66651035	2825	2825	2825	2825	0
167	20230607	163700	66651035	2825	2825	2825	2825	0
168	20230607	163600	66651035	2825	2825	2825	2825	0
169	20230607	163500	66651035	2825	2825	2825	2825	0
170	20230607	163400	66651035	2825	2825	2825	2825	0
171	20230607	163300	66651035	2825	2825	2825	2825	0
172	20230607	163200	66651035	2825	2825	2825	2825	0
173	20230607	163100	66651035	2825	2825	2825	2825	0
174	20230607	163000	66651035	2825	2825	2825	2825	0
175	20230607	162900	66651035	2825	2825	2825	2825	0
176	20230607	162800	66651035	2825	2825	2825	2825	0
177	20230607	162700	66651035	2825	2825	2825	2825	0
178	20230607	162600	66651035	2825	2825	2825	2825	0
179	20230607	162500	66651035	2825	2825	2825	2825	0
180	20230607	162400	66651035	2825	2825	2825	2825	0
181	20230607	162300	66651035	2825	2825	2825	2825	0
182	20230607	162200	66651035	2825	2825	2825	2825	94
183	20230607	162100	66651035	2825	2825	2825	2825	0
184	20230607	162000	66651035	2825	2825	2825	2825	0
185	20230607	161900	66651035	2825	2825	2825	2825	0
186	20230607	161800	66651035	2825	2825	2825	2825	0
187	20230607	161700	66651035	2825	2825	2825	2825	0
188	20230607	161600	66651035	2825	2825	2825	2825	0
189	20230607	161500	66651035	2825	2825	2825	2825	0
190	20230607	161400	66651035	2825	2825	2825	2825	0
191	20230607	161300	66651035	2825	2825	2825	2825	0
192	20230607	161200	66651035	2825	2825	2825	2825	0
193	20230607	161100	66651035	2825	2825	2825	2825	0
194	20230607	161000	66651035	2825	2825	2825	2825	0
195	20230607	160900	66651035	2825	2825	2825	2825	0
196	20230607	160800	66651035	2825	2825	2825	2825	0
197	20230607	160700	66651035	2825	2825	2825	2825	0
198	20230607	160600	66651035	2825	2825	2825	2825	0
199	20230607	160500	66651035	2825	2825	2825	2825	0
200	20230607	160400	66651035	2825	2825	2825	2825	0
201	20230607	160300	66651035	2825	2825	2825	2825	0
202	20230607	160200	66651035	2825	2825	2825	2825	0
203	20230607	160100	66651035	2825	2825	2825	2825	0
204	20230607	160000	66651035	2825	2825	2825	2825	0
205	20230607	155900	66651035	2825	2825	2825	2825	0
206	20230607	155800	66651035	2825	2825	2825	2825	0
207	20230607	155700	66651035	2825	2825	2825	2825	0
208	20230607	155600	66651035	2825	2825	2825	2825	0
209	20230607	155500	66651035	2825	2825	2825	2825	0
210	20230607	155400	66651035	2825	2825	2825	2825	0
211	20230607	155300	66651035	2825	2825	2825	2825	0
212	20230607	155200	66651035	2825	2825	2825	2825	94
213	20230607	155100	66651035	2825	2825	2825	2825	0
214	20230607	155000	66651035	2825	2825	2825	2825	0
215	20230607	154900	66651035	2825	2825	2825	2825	0
216	20230607	154800	66651035	2825	2825	2825	2825	0
217	20230607	154700	66651035	2825	2825	2825	2825	0
218	20230607	154600	66651035	2825	2825	2825	2825	0
219	20230607	154500	66651035	2825	2825	2825	2825	0
220	20230607	154400	66651035	2825	2825	2825	2825	0
221	20230607	154300	66651035	2825	2825	2825	2825	0
222	20230607	154200	66651035	2825	2825	2825	2825	0
223	20230607	154100	66651035	2825	2825	2825	2825	0
224	20230607	154000	66651035	2825	2825	2825	2825	0
225	20230607	153900	66651035	2825	2825	2825	2825	0
226	20230607	153800	66651035	2825	2825	2825	2825	0
227	20230607	153700	66651035	2825	2825	2825	2825	0
228	20230607	153600	66651035	2825	2825	2825	2825	0
229	20230607	153500	66651035	2825	2825	2825	2825	0
230	20230607	153400	66651035	2825	2825	2825	2825	0
231	20230607	153300	66651035	2825	2825	2825	2825	0
232	20230607	153200	66651035	2825	2825	2825	2825	0
233	20230607	153100	66651035	2825	2825	2825	2825	0
234	20230607	153000	66651035	2825	2825	2825	2825	94
235	20230607	152900	66385485	2825	2825	2825	2825	0
236	20230607	152800	66385485	2825	2825	2825	2825	0
237	20230607	152700	66385485	2825	2825	2825	2825	0
238	20230607	152600	66385485	2825	2825	2825	2825	0
239	20230607	152500	66385485	2825	2825	2825	2825	0
240	20230607	152400	66385485	2825	2825	2825	2825	0
241	20230607	152300	66385485	2825	2825	2825	2825	0
242	20230607	152200	66385485	2825	2825	2825	2825	0
243	20230607	152100	66385485	2825	2825	2825	2825	0
244	20230607	152000	66385485	2825	2825	2825	2825	0
245	20230607	151900	66385485	2825	2830	2830	2825	5
246	20230607	151800	66371355	2825	2825	2825	2825	1
247	20230607	151700	66368530	2820	2820	2820	2820	0
248	20230607	151600	66368530	2820	2820	2820	2820	0
249	20230607	151500	66368530	2820	2825	2825	2820	66
250	20230607	151400	66182405	2825	2825	2825	2825	0
251	20230607	151300	66182405	2825	2825	2825	2825	9
252	20230607	151200	66156980	2825	2825	2825	2825	0
253	20230607	151100	66156980	2825	2825	2825	2825	0
254	20230607	151000	66156980	2825	2825	2825	2825	1
255	20230607	150900	66154155	2830	2830	2830	2830	0
256	20230607	150800	66154155	2830	2830	2830	2830	0
257	20230607	150700	66154155	2830	2830	2830	2830	0
258	20230607	150600	66154155	2830	2830	2830	2830	1
259	20230607	150500	66151325	2820	2820	2820	2820	0
260	20230607	150400	66151325	2820	2820	2820	2820	0
261	20230607	150300	66151325	2820	2820	2820	2820	395
262	20230607	150200	65037425	2820	2820	2820	2820	200
263	20230607	150100	64473425	2820	2820	2820	2820	0
264	20230607	150000	64473425	2820	2820	2820	2820	1230
265	20230607	145900	61004825	2830	2830	2830	2830	200
266	20230607	145800	60438825	2830	2830	2830	2830	0
267	20230607	145700	60438825	2830	2830	2830	2830	40
268	20230607	145600	60325625	2830	2830	2830	2830	100
269	20230607	145500	60042625	2830	2825	2830	2825	40
270	20230607	145400	59929600	2820	2820	2820	2820	0
271	20230607	145300	59929600	2820	2820	2820	2820	0
272	20230607	145200	59929600	2820	2820	2820	2820	0
273	20230607	145100	59929600	2820	2820	2820	2820	500
274	20230607	145000	58519600	2820	2820	2820	2820	0
275	20230607	144900	58519600	2820	2820	2820	2820	0
276	20230607	144800	58519600	2820	2820	2820	2820	0
277	20230607	144700	58519600	2820	2820	2820	2820	100
278	20230607	144600	58237600	2820	2820	2820	2820	0
279	20230607	144500	58237600	2820	2820	2820	2820	2
280	20230607	144400	58231960	2825	2825	2825	2825	0
281	20230607	144300	58231960	2825	2825	2825	2825	0
282	20230607	144200	58231960	2825	2825	2825	2825	0
283	20230607	144100	58231960	2825	2825	2825	2825	0
284	20230607	144000	58231960	2825	2825	2825	2825	180
285	20230607	143900	57723460	2825	2825	2825	2825	0
286	20230607	143800	57723460	2825	2825	2825	2825	0
287	20230607	143700	57723460	2825	2825	2825	2825	0
288	20230607	143600	57723460	2825	2825	2825	2825	136
289	20230607	143500	57339260	2825	2825	2825	2825	0
290	20230607	143400	57339260	2825	2825	2825	2825	0
291	20230607	143300	57339260	2825	2825	2825	2825	0
292	20230607	143200	57339260	2825	2825	2825	2825	0
293	20230607	143100	57339260	2825	2825	2825	2825	17
294	20230607	143000	57291235	2825	2825	2825	2825	0
295	20230607	142900	57291235	2825	2825	2825	2825	0
296	20230607	142800	57291235	2825	2825	2825	2825	0
297	20230607	142700	57291235	2825	2825	2825	2825	0
298	20230607	142600	57291235	2825	2825	2825	2825	0
299	20230607	142500	57291235	2825	2825	2825	2825	0
300	20230607	142400	57291235	2825	2825	2825	2825	0
301	20230607	142300	57291235	2825	2825	2825	2825	16
302	20230607	142200	57246035	2825	2825	2825	2825	102
303	20230607	142100	56957885	2825	2825	2825	2825	0
304	20230607	142000	56957885	2825	2825	2825	2825	0
305	20230607	141900	56957885	2825	2825	2825	2825	0
306	20230607	141800	56957885	2825	2825	2825	2825	0
307	20230607	141700	56957885	2825	2825	2825	2825	0
308	20230607	141600	56957885	2825	2825	2825	2825	0
309	20230607	141500	56957885	2825	2825	2825	2825	1
310	20230607	141400	56955060	2830	2830	2830	2830	0
311	20230607	141300	56955060	2830	2830	2830	2830	0
312	20230607	141200	56955060	2830	2830	2830	2830	0
313	20230607	141100	56955060	2830	2830	2830	2830	0
314	20230607	141000	56955060	2830	2830	2830	2830	0
315	20230607	140900	56955060	2830	2830	2830	2830	0
316	20230607	140800	56955060	2830	2830	2830	2830	0
317	20230607	140700	56955060	2830	2830	2830	2830	5
318	20230607	140600	56940910	2830	2830	2830	2830	0
319	20230607	140500	56940910	2830	2830	2830	2830	30
320	20230607	140400	56856010	2820	2820	2820	2820	0
321	20230607	140300	56856010	2820	2820	2820	2820	500
322	20230607	140200	55446010	2820	2820	2820	2820	0
323	20230607	140100	55446010	2820	2820	2820	2820	0
324	20230607	140000	55446010	2820	2820	2820	2820	1
325	20230607	135900	55443190	2830	2830	2830	2830	0
326	20230607	135800	55443190	2830	2830	2830	2830	1
327	20230607	135700	55440360	2820	2820	2820	2820	689
328	20230607	135600	53497380	2825	2825	2825	2825	0
329	20230607	135500	53497380	2825	2825	2825	2825	131
330	20230607	135400	53127305	2830	2830	2830	2830	0
331	20230607	135300	53127305	2830	2830	2830	2830	0
332	20230607	135200	53127305	2830	2830	2830	2830	245
333	20230607	135100	52433955	2830	2830	2830	2830	0
334	20230607	135000	52433955	2830	2830	2830	2830	42
335	20230607	134900	52315095	2830	2830	2830	2830	1
336	20230607	134800	52312265	2830	2830	2830	2830	1
337	20230607	134700	52309435	2830	2830	2830	2830	0
338	20230607	134600	52309435	2830	2830	2830	2830	2
339	20230607	134500	52303775	2825	2825	2825	2825	0
340	20230607	134400	52303775	2825	2825	2825	2825	0
341	20230607	134300	52303775	2825	2825	2825	2825	0
342	20230607	134200	52303775	2825	2825	2825	2825	50
343	20230607	134100	52162525	2830	2830	2830	2830	0
344	20230607	134000	52162525	2830	2830	2830	2830	0
345	20230607	133900	52162525	2830	2830	2830	2830	0
346	20230607	133800	52162525	2830	2830	2830	2830	0
347	20230607	133700	52162525	2830	2830	2830	2830	0
348	20230607	133600	52162525	2830	2830	2830	2830	0
349	20230607	133500	52162525	2830	2830	2830	2830	0
350	20230607	133400	52162525	2830	2830	2830	2830	0
351	20230607	133300	52162525	2830	2830	2830	2830	0
352	20230607	133200	52162525	2830	2830	2830	2830	0
353	20230607	133100	52162525	2830	2830	2830	2830	0
354	20230607	133000	52162525	2830	2830	2830	2830	0
355	20230607	132900	52162525	2830	2830	2830	2830	0
356	20230607	132800	52162525	2830	2830	2830	2830	0
357	20230607	132700	52162525	2830	2830	2830	2830	0
358	20230607	132600	52162525	2830	2830	2830	2830	0
359	20230607	132500	52162525	2830	2830	2830	2830	0
360	20230607	132400	52162525	2830	2830	2830	2830	0
361	20230607	132300	52162525	2830	2830	2830	2830	0
362	20230607	132200	52162525	2830	2830	2830	2830	0
363	20230607	132100	52162525	2830	2830	2830	2830	0
364	20230607	132000	52162525	2830	2830	2830	2830	0
365	20230607	131900	52162525	2830	2830	2830	2830	100
366	20230607	131800	51879525	2830	2830	2830	2830	20
367	20230607	131700	51822925	2825	2825	2825	2825	0
368	20230607	131600	51822925	2825	2825	2825	2825	200
369	20230607	131500	51257925	2825	2825	2825	2825	0
370	20230607	131400	51257925	2825	2825	2825	2825	0
371	20230607	131300	51257925	2825	2825	2825	2825	0
372	20230607	131200	51257925	2825	2825	2825	2825	1
373	20230607	131100	51255100	2825	2825	2825	2825	0
374	20230607	131000	51255100	2825	2825	2825	2825	0
375	20230607	130900	51255100	2825	2825	2825	2825	0
376	20230607	130800	51255100	2825	2825	2825	2825	0
377	20230607	130700	51255100	2825	2825	2825	2825	0
378	20230607	130600	51255100	2825	2825	2825	2825	769
379	20230607	130500	49082675	2825	2825	2825	2825	0
380	20230607	130400	49082675	2825	2825	2825	2825	0
381	20230607	130300	49082675	2825	2825	2825	2825	329
382	20230607	130200	48153250	2825	2825	2825	2825	236
383	20230607	130100	47486550	2835	2835	2835	2835	0
384	20230607	130000	47486550	2835	2835	2835	2835	0
385	20230607	125900	47486550	2835	2835	2835	2835	0
386	20230607	125800	47486550	2835	2835	2835	2835	0
387	20230607	125700	47486550	2835	2835	2835	2835	0
388	20230607	125600	47486550	2835	2835	2835	2835	0
389	20230607	125500	47486550	2835	2835	2835	2835	0
390	20230607	125400	47486550	2835	2835	2835	2835	0
391	20230607	125300	47486550	2835	2835	2835	2835	0
392	20230607	125200	47486550	2835	2835	2835	2835	0
393	20230607	125100	47486550	2835	2835	2835	2835	0
394	20230607	125000	47486550	2835	2835	2835	2835	0
395	20230607	124900	47486550	2835	2835	2835	2835	0
396	20230607	124800	47486550	2835	2835	2835	2835	0
397	20230607	124700	47486550	2835	2835	2835	2835	0
398	20230607	124600	47486550	2835	2835	2835	2835	0
399	20230607	124500	47486550	2835	2835	2835	2835	0
400	20230607	124400	47486550	2835	2835	2835	2835	0
401	20230607	124300	47486550	2835	2835	2835	2835	0
402	20230607	124200	47486550	2835	2835	2835	2835	3
403	20230607	124100	47478045	2835	2835	2835	2835	0
404	20230607	124000	47478045	2835	2835	2835	2835	0
405	20230607	123900	47478045	2835	2835	2835	2835	0
406	20230607	123800	47478045	2835	2835	2835	2835	0
407	20230607	123700	47478045	2835	2835	2835	2835	0
408	20230607	123600	47478045	2835	2835	2835	2835	0
409	20230607	123500	47478045	2835	2835	2835	2835	0
410	20230607	123400	47478045	2835	2835	2835	2835	0
411	20230607	123300	47478045	2835	2835	2835	2835	0
412	20230607	123200	47478045	2835	2835	2835	2835	1
413	20230607	123100	47475210	2830	2830	2830	2830	0
414	20230607	123000	47475210	2830	2830	2830	2830	0
415	20230607	122900	47475210	2830	2830	2830	2830	0
416	20230607	122800	47475210	2830	2830	2830	2830	0
417	20230607	122700	47475210	2830	2830	2830	2830	100
418	20230607	122600	47192210	2830	2830	2830	2830	0
419	20230607	122500	47192210	2830	2830	2830	2830	0
420	20230607	122400	47192210	2830	2830	2830	2830	100
421	20230607	122300	46909210	2830	2830	2830	2830	300
422	20230607	122200	46060210	2835	2835	2835	2835	0
423	20230607	122100	46060210	2835	2835	2835	2835	0
424	20230607	122000	46060210	2835	2835	2835	2835	0
425	20230607	121900	46060210	2835	2835	2835	2835	0
426	20230607	121800	46060210	2835	2835	2835	2835	0
427	20230607	121700	46060210	2835	2835	2835	2835	0
428	20230607	121600	46060210	2835	2835	2835	2835	0
429	20230607	121500	46060210	2835	2835	2835	2835	0
430	20230607	121400	46060210	2835	2835	2835	2835	0
431	20230607	121300	46060210	2835	2835	2835	2835	1003
432	20230607	121200	43216705	2835	2835	2835	2835	1
433	20230607	121100	43213870	2830	2830	2830	2830	347
434	20230607	121000	42231860	2835	2835	2835	2835	1000
435	20230607	120900	39396860	2835	2835	2835	2835	0
436	20230607	120800	39396860	2835	2835	2835	2835	0
437	20230607	120700	39396860	2835	2835	2835	2835	10
438	20230607	120600	39368510	2835	2835	2835	2835	0
439	20230607	120500	39368510	2835	2835	2835	2835	0
440	20230607	120400	39368510	2835	2835	2835	2835	0
441	20230607	120300	39368510	2835	2835	2835	2835	0
442	20230607	120200	39368510	2835	2835	2835	2835	1
443	20230607	120100	39365675	2835	2835	2835	2835	94
444	20230607	120000	39099185	2835	2835	2835	2835	0
445	20230607	115900	39099185	2835	2835	2835	2835	0
446	20230607	115800	39099185	2835	2835	2835	2835	0
447	20230607	115700	39099185	2835	2835	2835	2835	0
448	20230607	115600	39099185	2835	2835	2835	2835	0
449	20230607	115500	39099185	2835	2835	2835	2835	0
450	20230607	115400	39099185	2835	2835	2835	2835	0
451	20230607	115300	39099185	2835	2835	2835	2835	0
452	20230607	115200	39099185	2835	2835	2835	2835	0
453	20230607	115100	39099185	2835	2835	2835	2835	0
454	20230607	115000	39099185	2835	2835	2835	2835	0
455	20230607	114900	39099185	2835	2835	2835	2835	80
456	20230607	114800	38872385	2835	2835	2835	2835	0
457	20230607	114700	38872385	2835	2835	2835	2835	0
458	20230607	114600	38872385	2835	2835	2835	2835	0
459	20230607	114500	38872385	2835	2835	2835	2835	0
460	20230607	114400	38872385	2835	2835	2835	2835	0
461	20230607	114300	38872385	2835	2835	2835	2835	0
462	20230607	114200	38872385	2835	2835	2835	2835	0
463	20230607	114100	38872385	2835	2835	2835	2835	3
464	20230607	114000	38863880	2835	2835	2835	2835	0
465	20230607	113900	38863880	2835	2835	2835	2835	0
466	20230607	113800	38863880	2835	2835	2835	2835	0
467	20230607	113700	38863880	2835	2835	2835	2835	0
468	20230607	113600	38863880	2835	2835	2835	2835	0
469	20230607	113500	38863880	2835	2835	2835	2835	0
470	20230607	113400	38863880	2835	2835	2835	2835	0
471	20230607	113300	38863880	2835	2835	2835	2835	0
472	20230607	113200	38863880	2835	2835	2835	2835	0
473	20230607	113100	38863880	2835	2835	2835	2835	0
474	20230607	113000	38863880	2835	2835	2835	2835	0
475	20230607	112900	38863880	2835	2835	2835	2835	0
476	20230607	112800	38863880	2835	2835	2835	2835	0
477	20230607	112700	38863880	2835	2835	2835	2835	0
478	20230607	112600	38863880	2835	2835	2835	2835	1
479	20230607	112500	38861045	2830	2830	2830	2830	551
480	20230607	112400	37301715	2825	2825	2825	2825	0
481	20230607	112300	37301715	2825	2825	2825	2825	0
482	20230607	112200	37301715	2825	2825	2825	2825	269
483	20230607	112100	36541790	2825	2825	2825	2825	0
484	20230607	112000	36541790	2825	2825	2825	2825	262
485	20230607	111900	35801640	2830	2830	2830	2830	1
486	20230607	111800	35798810	2825	2825	2825	2825	0
487	20230607	111700	35798810	2825	2825	2825	2825	0
488	20230607	111600	35798810	2825	2825	2825	2825	0
489	20230607	111500	35798810	2825	2825	2825	2825	0
490	20230607	111400	35798810	2825	2825	2825	2825	0
491	20230607	111300	35798810	2825	2825	2825	2825	0
492	20230607	111200	35798810	2825	2825	2825	2825	0
493	20230607	111100	35798810	2825	2825	2825	2825	0
494	20230607	111000	35798810	2825	2825	2825	2825	0
495	20230607	110900	35798810	2825	2825	2825	2825	0
496	20230607	110800	35798810	2825	2825	2825	2825	0
497	20230607	110700	35798810	2825	2825	2825	2825	0
498	20230607	110600	35798810	2825	2825	2825	2825	0
499	20230607	110500	35798810	2825	2825	2825	2825	0
500	20230607	110400	35798810	2825	2825	2825	2825	0
501	20230607	110300	35798810	2825	2825	2825	2825	1800
502	20230607	110200	30713810	2830	2830	2830	2830	0
503	20230607	110100	30713810	2830	2830	2830	2830	0
504	20230607	110000	30713810	2830	2830	2830	2830	0
505	20230607	105900	30713810	2830	2830	2830	2830	1
506	20230607	105800	30710980	2825	2825	2825	2825	0
507	20230607	105700	30710980	2825	2825	2825	2825	0
508	20230607	105600	30710980	2825	2825	2825	2825	0
509	20230607	105500	30710980	2825	2825	2825	2825	0
510	20230607	105400	30710980	2825	2825	2825	2825	50
511	20230607	105300	30569730	2825	2825	2825	2825	0
512	20230607	105200	30569730	2825	2825	2825	2825	0
513	20230607	105100	30569730	2825	2825	2825	2825	0
514	20230607	105000	30569730	2825	2825	2825	2825	0
515	20230607	104900	30569730	2825	2825	2825	2825	2
516	20230607	104800	30564080	2825	2825	2825	2825	0
517	20230607	104700	30564080	2825	2825	2825	2825	0
518	20230607	104600	30564080	2825	2825	2825	2825	0
519	20230607	104500	30564080	2825	2825	2825	2825	353
520	20230607	104400	29566855	2825	2825	2825	2825	0
521	20230607	104300	29566855	2825	2825	2825	2825	0
522	20230607	104200	29566855	2825	2825	2825	2825	51
523	20230607	104100	29422780	2830	2830	2830	2830	0
524	20230607	104000	29422780	2830	2830	2830	2830	0
525	20230607	103900	29422780	2830	2830	2830	2830	2
526	20230607	103800	29417120	2825	2825	2825	2825	1
527	20230607	103700	29414295	2835	2835	2835	2835	0
528	20230607	103600	29414295	2835	2835	2835	2835	0
529	20230607	103500	29414295	2835	2835	2835	2835	0
530	20230607	103400	29414295	2835	2835	2835	2835	66
531	20230607	103300	29227185	2835	2835	2835	2835	0
532	20230607	103200	29227185	2835	2835	2835	2835	0
533	20230607	103100	29227185	2835	2835	2835	2835	0
534	20230607	103000	29227185	2835	2835	2835	2835	0
535	20230607	102900	29227185	2835	2835	2835	2835	0
536	20230607	102800	29227185	2835	2835	2835	2835	0
537	20230607	102700	29227185	2835	2835	2835	2835	0
538	20230607	102600	29227185	2835	2835	2835	2835	0
539	20230607	102500	29227185	2835	2835	2835	2835	0
540	20230607	102400	29227185	2835	2835	2835	2835	1
541	20230607	102300	29224350	2835	2835	2835	2835	0
542	20230607	102200	29224350	2835	2835	2835	2835	0
543	20230607	102100	29224350	2835	2835	2835	2835	2
544	20230607	102000	29218680	2830	2830	2830	2830	5
545	20230607	101900	29204530	2835	2835	2835	2835	0
546	20230607	101800	29204530	2835	2835	2835	2835	0
547	20230607	101700	29204530	2835	2835	2835	2835	0
548	20230607	101600	29204530	2835	2835	2835	2835	0
549	20230607	101500	29204530	2835	2835	2835	2835	0
550	20230607	101400	29204530	2835	2835	2835	2835	0
551	20230607	101300	29204530	2835	2835	2835	2835	0
552	20230607	101200	29204530	2835	2835	2835	2835	0
553	20230607	101100	29204530	2835	2835	2835	2835	0
554	20230607	101000	29204530	2835	2835	2835	2835	0
555	20230607	100900	29204530	2835	2835	2835	2835	0
556	20230607	100800	29204530	2835	2835	2835	2835	5
557	20230607	100700	29190355	2835	2835	2835	2835	10
558	20230607	100600	29162005	2835	2835	2835	2835	0
559	20230607	100500	29162005	2835	2835	2835	2835	2
560	20230607	100400	29156335	2830	2830	2830	2830	0
561	20230607	100300	29156335	2830	2830	2830	2830	0
562	20230607	100200	29156335	2830	2830	2830	2830	0
563	20230607	100100	29156335	2830	2830	2830	2830	0
564	20230607	100000	29156335	2830	2830	2830	2830	27
565	20230607	095900	29079925	2830	2830	2830	2830	0
566	20230607	095800	29079925	2830	2830	2830	2830	0
567	20230607	095700	29079925	2830	2830	2830	2830	0
568	20230607	095600	29079925	2830	2830	2830	2830	973
569	20230607	095500	26326335	2830	2830	2830	2830	0
570	20230607	095400	26326335	2830	2830	2830	2830	0
571	20230607	095300	26326335	2830	2830	2830	2830	0
572	20230607	095200	26326335	2830	2830	2830	2830	0
573	20230607	095100	26326335	2830	2830	2830	2830	0
574	20230607	095000	26326335	2830	2830	2830	2830	0
575	20230607	094900	26326335	2830	2830	2830	2830	346
576	20230607	094800	25347155	2820	2820	2820	2820	100
577	20230607	094700	25065155	2815	2825	2825	2815	2208
578	20230607	094600	18839085	2825	2830	2830	2825	1702
579	20230607	094500	14023035	2835	2835	2835	2835	0
580	20230607	094400	14023035	2835	2835	2835	2835	0
581	20230607	094300	14023035	2835	2835	2835	2835	0
582	20230607	094200	14023035	2835	2830	2835	2830	900
583	20230607	094100	11475535	2835	2835	2835	2835	0
584	20230607	094000	11475535	2835	2835	2835	2835	0
585	20230607	093900	11475535	2835	2835	2835	2835	23
586	20230607	093800	11410330	2835	2835	2835	2835	0
587	20230607	093700	11410330	2835	2835	2835	2835	0
588	20230607	093600	11410330	2835	2840	2840	2835	31
589	20230607	093500	11322440	2840	2840	2840	2840	1
590	20230607	093400	11319600	2840	2840	2840	2840	0
591	20230607	093300	11319600	2840	2840	2840	2840	0
592	20230607	093200	11319600	2840	2840	2840	2840	0
593	20230607	093100	11319600	2840	2840	2840	2840	0
594	20230607	093000	11319600	2840	2840	2840	2840	0
595	20230607	092900	11319600	2840	2840	2840	2840	3
596	20230607	092800	11311080	2840	2840	2840	2840	4
597	20230607	092700	11299720	2835	2835	2835	2835	978
598	20230607	092600	8527090	2835	2835	2835	2835	0
599	20230607	092500	8527090	2835	2835	2835	2835	1
600	20230607	092400	8524255	2830	2830	2830	2830	0
601	20230607	092300	8524255	2830	2830	2830	2830	294
602	20230607	092200	7692235	2830	2830	2830	2830	345
603	20230607	092100	6715885	2830	2830	2830	2830	830
604	20230607	092000	4366985	2835	2835	2835	2835	0
605	20230607	091900	4366985	2835	2835	2835	2835	0
606	20230607	091800	4366985	2835	2830	2835	2830	304
607	20230607	091700	3506660	2835	2835	2835	2835	0
608	20230607	091600	3506660	2835	2835	2835	2835	0
609	20230607	091500	3506660	2835	2835	2835	2835	0
610	20230607	091400	3506660	2835	2835	2835	2835	0
611	20230607	091300	3506660	2835	2835	2835	2835	0
612	20230607	091200	3506660	2835	2835	2835	2835	0
613	20230607	091100	3506660	2835	2835	2835	2835	2
614	20230607	091000	3500990	2830	2830	2830	2830	5
615	20230607	090900	3486840	2835	2835	2835	2835	0
616	20230607	090800	3486840	2835	2835	2835	2835	0
617	20230607	090700	3486840	2835	2835	2835	2835	0
618	20230607	090600	3486840	2835	2835	2835	2835	318
619	20230607	090500	2585310	2840	2840	2840	2840	0
620	20230607	090400	2585310	2840	2840	2840	2840	0
621	20230607	090300	2585310	2840	2840	2840	2840	0
622	20230607	090200	2585310	2840	2840	2840	2840	0
623	20230607	090100	2585310	2840	2840	2840	2840	114
624	20230607	090000	2261550	2835	2820	2835	2820	801