KissMeData/025880/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184400	404518410	2865	2865	2865	2865	581
3	20230607	184300	404518410	2865	2865	2865	2865	0
4	20230607	184200	404518410	2865	2865	2865	2865	0
5	20230607	184100	404518410	2865	2865	2865	2865	0
6	20230607	184000	404518410	2865	2865	2865	2865	0
7	20230607	183900	404518410	2865	2865	2865	2865	0
8	20230607	183800	404518410	2865	2865	2865	2865	0
9	20230607	183700	404518410	2865	2865	2865	2865	0
10	20230607	183600	404518410	2865	2865	2865	2865	0
11	20230607	183500	404518410	2865	2865	2865	2865	0
12	20230607	183400	404518410	2865	2865	2865	2865	0
13	20230607	183300	404518410	2865	2865	2865	2865	0
14	20230607	183200	404518410	2865	2865	2865	2865	0
15	20230607	183100	404518410	2865	2865	2865	2865	0
16	20230607	183000	404518410	2865	2865	2865	2865	0
17	20230607	182900	404518410	2865	2865	2865	2865	0
18	20230607	182800	404518410	2865	2865	2865	2865	0
19	20230607	182700	404518410	2865	2865	2865	2865	0
20	20230607	182600	404518410	2865	2865	2865	2865	0
21	20230607	182500	404518410	2865	2865	2865	2865	0
22	20230607	182400	404518410	2865	2865	2865	2865	0
23	20230607	182300	404518410	2865	2865	2865	2865	0
24	20230607	182200	404518410	2865	2865	2865	2865	0
25	20230607	182100	404518410	2865	2865	2865	2865	0
26	20230607	182000	404518410	2865	2865	2865	2865	0
27	20230607	181900	404518410	2865	2865	2865	2865	0
28	20230607	181800	404518410	2865	2865	2865	2865	0
29	20230607	181700	404518410	2865	2865	2865	2865	0
30	20230607	181600	404518410	2865	2865	2865	2865	0
31	20230607	181500	404518410	2865	2865	2865	2865	0
32	20230607	181400	404518410	2865	2865	2865	2865	581
33	20230607	181300	404518410	2865	2865	2865	2865	0
34	20230607	181200	404518410	2865	2865	2865	2865	0
35	20230607	181100	404518410	2865	2865	2865	2865	0
36	20230607	181000	404518410	2865	2865	2865	2865	0
37	20230607	180900	404518410	2865	2865	2865	2865	0
38	20230607	180800	404518410	2865	2865	2865	2865	0
39	20230607	180700	404518410	2865	2865	2865	2865	0
40	20230607	180600	404518410	2865	2865	2865	2865	0
41	20230607	180500	404518410	2865	2865	2865	2865	0
42	20230607	180400	404518410	2865	2865	2865	2865	0
43	20230607	180300	404518410	2865	2865	2865	2865	0
44	20230607	180200	404518410	2865	2865	2865	2865	0
45	20230607	180100	404518410	2865	2865	2865	2865	0
46	20230607	180000	404518410	2865	2865	2865	2865	0
47	20230607	175900	404518410	2865	2865	2865	2865	0
48	20230607	175800	404518410	2865	2865	2865	2865	0
49	20230607	175700	404518410	2865	2865	2865	2865	0
50	20230607	175600	404518410	2865	2865	2865	2865	0
51	20230607	175500	404518410	2865	2865	2865	2865	0
52	20230607	175400	404518410	2865	2865	2865	2865	0
53	20230607	175300	404518410	2865	2865	2865	2865	0
54	20230607	175200	404518410	2865	2865	2865	2865	0
55	20230607	175100	404518410	2865	2865	2865	2865	0
56	20230607	175000	404518410	2865	2865	2865	2865	0
57	20230607	174900	404518410	2865	2865	2865	2865	0
58	20230607	174800	404518410	2865	2865	2865	2865	0
59	20230607	174700	404518410	2865	2865	2865	2865	0
60	20230607	174600	404518410	2865	2865	2865	2865	0
61	20230607	174500	404518410	2865	2865	2865	2865	0
62	20230607	174400	404518410	2865	2865	2865	2865	581
63	20230607	174300	404518410	2865	2865	2865	2865	0
64	20230607	174200	404518410	2865	2865	2865	2865	0
65	20230607	174100	404518410	2865	2865	2865	2865	0
66	20230607	174000	404518410	2865	2865	2865	2865	0
67	20230607	173900	404518410	2865	2865	2865	2865	0
68	20230607	173800	404518410	2865	2865	2865	2865	0
69	20230607	173700	404518410	2865	2865	2865	2865	0
70	20230607	173600	404518410	2865	2865	2865	2865	0
71	20230607	173500	404518410	2865	2865	2865	2865	0
72	20230607	173400	404518410	2865	2865	2865	2865	0
73	20230607	173300	404518410	2865	2865	2865	2865	0
74	20230607	173200	404518410	2865	2865	2865	2865	0
75	20230607	173100	404518410	2865	2865	2865	2865	0
76	20230607	173000	404518410	2865	2865	2865	2865	0
77	20230607	172900	404518410	2865	2865	2865	2865	0
78	20230607	172800	404518410	2865	2865	2865	2865	0
79	20230607	172700	404518410	2865	2865	2865	2865	0
80	20230607	172600	404518410	2865	2865	2865	2865	0
81	20230607	172500	404518410	2865	2865	2865	2865	0
82	20230607	172400	404518410	2865	2865	2865	2865	0
83	20230607	172300	404518410	2865	2865	2865	2865	0
84	20230607	172200	404518410	2865	2865	2865	2865	0
85	20230607	172100	404518410	2865	2865	2865	2865	0
86	20230607	172000	404518410	2865	2865	2865	2865	0
87	20230607	171900	404518410	2865	2865	2865	2865	0
88	20230607	171800	404518410	2865	2865	2865	2865	0
89	20230607	171700	404518410	2865	2865	2865	2865	0
90	20230607	171600	404518410	2865	2865	2865	2865	0
91	20230607	171500	404518410	2865	2865	2865	2865	0
92	20230607	171400	404518410	2865	2865	2865	2865	581
93	20230607	171300	404518410	2865	2865	2865	2865	0
94	20230607	171200	404518410	2865	2865	2865	2865	0
95	20230607	171100	404518410	2865	2865	2865	2865	0
96	20230607	171000	404518410	2865	2865	2865	2865	0
97	20230607	170900	404518410	2865	2865	2865	2865	0
98	20230607	170800	404518410	2865	2865	2865	2865	0
99	20230607	170700	404518410	2865	2865	2865	2865	0
100	20230607	170600	404518410	2865	2865	2865	2865	0
101	20230607	170500	404518410	2865	2865	2865	2865	0
102	20230607	170400	404518410	2865	2865	2865	2865	0
103	20230607	170300	404518410	2865	2865	2865	2865	0
104	20230607	170200	404518410	2865	2865	2865	2865	0
105	20230607	170100	404518410	2865	2865	2865	2865	0
106	20230607	170000	404518410	2865	2865	2865	2865	0
107	20230607	165900	404518410	2865	2865	2865	2865	0
108	20230607	165800	404518410	2865	2865	2865	2865	0
109	20230607	165700	404518410	2865	2865	2865	2865	0
110	20230607	165600	404518410	2865	2865	2865	2865	0
111	20230607	165500	404518410	2865	2865	2865	2865	0
112	20230607	165400	404518410	2865	2865	2865	2865	0
113	20230607	165300	404518410	2865	2865	2865	2865	0
114	20230607	165200	404518410	2865	2865	2865	2865	0
115	20230607	165100	404518410	2865	2865	2865	2865	0
116	20230607	165000	404518410	2865	2865	2865	2865	0
117	20230607	164900	404518410	2865	2865	2865	2865	0
118	20230607	164800	404518410	2865	2865	2865	2865	0
119	20230607	164700	404518410	2865	2865	2865	2865	0
120	20230607	164600	404518410	2865	2865	2865	2865	0
121	20230607	164500	404518410	2865	2865	2865	2865	0
122	20230607	164400	404518410	2865	2865	2865	2865	581
123	20230607	164300	404518410	2865	2865	2865	2865	0
124	20230607	164200	404518410	2865	2865	2865	2865	0
125	20230607	164100	404518410	2865	2865	2865	2865	0
126	20230607	164000	404518410	2865	2865	2865	2865	0
127	20230607	163900	404518410	2865	2865	2865	2865	0
128	20230607	163800	404518410	2865	2865	2865	2865	0
129	20230607	163700	404518410	2865	2865	2865	2865	0
130	20230607	163600	404518410	2865	2865	2865	2865	0
131	20230607	163500	404518410	2865	2865	2865	2865	0
132	20230607	163400	404518410	2865	2865	2865	2865	0
133	20230607	163300	404518410	2865	2865	2865	2865	0
134	20230607	163200	404518410	2865	2865	2865	2865	0
135	20230607	163100	404518410	2865	2865	2865	2865	0
136	20230607	163000	404518410	2865	2865	2865	2865	0
137	20230607	162900	404518410	2865	2865	2865	2865	0
138	20230607	162800	404518410	2865	2865	2865	2865	0
139	20230607	162700	404518410	2865	2865	2865	2865	0
140	20230607	162600	404518410	2865	2865	2865	2865	0
141	20230607	162500	404518410	2865	2865	2865	2865	0
142	20230607	162400	404518410	2865	2865	2865	2865	0
143	20230607	162300	404518410	2865	2865	2865	2865	0
144	20230607	162200	404518410	2865	2865	2865	2865	0
145	20230607	162100	404518410	2865	2865	2865	2865	0
146	20230607	162000	404518410	2865	2865	2865	2865	0
147	20230607	161900	404518410	2865	2865	2865	2865	0
148	20230607	161800	404518410	2865	2865	2865	2865	0
149	20230607	161700	404518410	2865	2865	2865	2865	0
150	20230607	161600	404518410	2865	2865	2865	2865	0
151	20230607	161500	404518410	2865	2865	2865	2865	0
152	20230607	161400	404518410	2865	2865	2865	2865	581
153	20230607	161300	404518410	2865	2865	2865	2865	0
154	20230607	161200	404518410	2865	2865	2865	2865	0
155	20230607	161100	404518410	2865	2865	2865	2865	0
156	20230607	161000	404518410	2865	2865	2865	2865	0
157	20230607	160900	404518410	2865	2865	2865	2865	0
158	20230607	160800	404518410	2865	2865	2865	2865	0
159	20230607	160700	404518410	2865	2865	2865	2865	0
160	20230607	160600	404518410	2865	2865	2865	2865	0
161	20230607	160500	404518410	2865	2865	2865	2865	0
162	20230607	160400	404518410	2865	2865	2865	2865	0
163	20230607	160300	404518410	2865	2865	2865	2865	0
164	20230607	160200	404518410	2865	2865	2865	2865	0
165	20230607	160100	404518410	2865	2865	2865	2865	0
166	20230607	160000	404518410	2865	2865	2865	2865	0
167	20230607	155900	404518410	2865	2865	2865	2865	0
168	20230607	155800	404518410	2865	2865	2865	2865	0
169	20230607	155700	404518410	2865	2865	2865	2865	0
170	20230607	155600	404518410	2865	2865	2865	2865	0
171	20230607	155500	404518410	2865	2865	2865	2865	0
172	20230607	155400	404518410	2865	2865	2865	2865	0
173	20230607	155300	404518410	2865	2865	2865	2865	0
174	20230607	155200	404518410	2865	2865	2865	2865	0
175	20230607	155100	404518410	2865	2865	2865	2865	0
176	20230607	155000	404518410	2865	2865	2865	2865	0
177	20230607	154900	404518410	2865	2865	2865	2865	0
178	20230607	154800	404518410	2865	2865	2865	2865	0
179	20230607	154700	404518410	2865	2865	2865	2865	0
180	20230607	154600	404518410	2865	2865	2865	2865	0
181	20230607	154500	404518410	2865	2865	2865	2865	0
182	20230607	154400	404518410	2865	2865	2865	2865	581
183	20230607	154300	404518410	2865	2865	2865	2865	0
184	20230607	154200	404518410	2865	2865	2865	2865	0
185	20230607	154100	404518410	2865	2865	2865	2865	0
186	20230607	154000	404518410	2865	2865	2865	2865	0
187	20230607	153900	404518410	2865	2865	2865	2865	0
188	20230607	153800	404518410	2865	2865	2865	2865	0
189	20230607	153700	404518410	2865	2865	2865	2865	0
190	20230607	153600	404518410	2865	2865	2865	2865	0
191	20230607	153500	404518410	2865	2865	2865	2865	0
192	20230607	153400	404518410	2865	2865	2865	2865	0
193	20230607	153300	404518410	2865	2865	2865	2865	0
194	20230607	153200	404518410	2865	2865	2865	2865	0
195	20230607	153100	404518410	2865	2865	2865	2865	0
196	20230607	153000	404518410	2865	2865	2865	2865	581
197	20230607	152900	402853845	2835	2835	2835	2835	0
198	20230607	152800	402853845	2835	2835	2835	2835	0
199	20230607	152700	402853845	2835	2835	2835	2835	0
200	20230607	152600	402853845	2835	2835	2835	2835	0
201	20230607	152500	402853845	2835	2835	2835	2835	0
202	20230607	152400	402853845	2835	2835	2835	2835	0
203	20230607	152300	402853845	2835	2835	2835	2835	0
204	20230607	152200	402853845	2835	2835	2835	2835	0
205	20230607	152100	402853845	2835	2835	2835	2835	0
206	20230607	152000	402853845	2835	2835	2835	2835	0
207	20230607	151900	402853845	2835	2840	2855	2835	251
208	20230607	151800	402142075	2855	2855	2855	2855	699
209	20230607	151700	400146430	2860	2860	2860	2860	0
210	20230607	151600	400146430	2860	2840	2860	2835	8
211	20230607	151500	400123720	2860	2860	2860	2860	0
212	20230607	151400	400123720	2860	2860	2860	2860	0
213	20230607	151300	400123720	2860	2860	2860	2860	1
214	20230607	151200	400120860	2860	2860	2860	2860	0
215	20230607	151100	400120860	2860	2860	2860	2860	1
216	20230607	151000	400118000	2835	2840	2840	2835	5000
217	20230607	150900	385931370	2860	2860	2860	2860	349
218	20230607	150800	384933230	2865	2865	2865	2865	0
219	20230607	150700	384933230	2865	2860	2865	2860	704
220	20230607	150600	382916410	2860	2860	2860	2860	2124
221	20230607	150500	376841770	2840	2855	2855	2840	1800
222	20230607	150400	371711840	2855	2855	2855	2855	59
223	20230607	150300	371543395	2855	2855	2855	2855	300
224	20230607	150200	370686895	2855	2855	2855	2855	103
225	20230607	150100	370392830	2855	2855	2855	2855	200
226	20230607	150000	369821830	2855	2855	2855	2855	0
227	20230607	145900	369821830	2855	2855	2855	2855	48
228	20230607	145800	369684790	2855	2855	2855	2855	108
229	20230607	145700	369376450	2855	2855	2855	2855	0
230	20230607	145600	369376450	2855	2855	2855	2855	21
231	20230607	145500	369316495	2855	2855	2855	2855	0
232	20230607	145400	369316495	2855	2855	2855	2855	34
233	20230607	145300	369219425	2860	2860	2860	2860	0
234	20230607	145200	369219425	2860	2850	2860	2850	478
235	20230607	145100	367854285	2845	2845	2845	2845	5
236	20230607	145000	367840060	2845	2845	2845	2845	0
237	20230607	144900	367840060	2845	2845	2845	2845	150
238	20230607	144800	367413310	2850	2850	2850	2850	0
239	20230607	144700	367413310	2850	2850	2850	2850	0
240	20230607	144600	367413310	2850	2850	2850	2850	0
241	20230607	144500	367413310	2850	2850	2850	2850	0
242	20230607	144400	367413310	2850	2845	2850	2845	209
243	20230607	144300	366818175	2845	2845	2845	2845	421
244	20230607	144200	365620430	2850	2850	2850	2850	0
245	20230607	144100	365620430	2850	2850	2850	2850	0
246	20230607	144000	365620430	2850	2850	2850	2850	158
247	20230607	143900	365170130	2850	2850	2850	2850	42
248	20230607	143800	365050430	2850	2850	2850	2850	0
249	20230607	143700	365050430	2850	2850	2850	2850	7
250	20230607	143600	365030480	2845	2845	2845	2845	0
251	20230607	143500	365030480	2845	2845	2845	2845	1
252	20230607	143400	365027635	2855	2855	2855	2855	0
253	20230607	143300	365027635	2855	2855	2855	2855	0
254	20230607	143200	365027635	2855	2855	2855	2855	0
255	20230607	143100	365027635	2855	2855	2855	2855	0
256	20230607	143000	365027635	2855	2855	2855	2855	0
257	20230607	142900	365027635	2855	2855	2855	2855	1
258	20230607	142800	365024780	2860	2860	2860	2860	0
259	20230607	142700	365024780	2860	2855	2860	2855	2
260	20230607	142600	365019065	2845	2845	2845	2845	20
261	20230607	142500	364962165	2845	2845	2845	2845	30
262	20230607	142400	364876815	2845	2845	2845	2845	0
263	20230607	142300	364876815	2845	2850	2850	2845	1000
264	20230607	142200	362031310	2860	2860	2860	2860	0
265	20230607	142100	362031310	2860	2860	2860	2860	0
266	20230607	142000	362031310	2860	2860	2860	2860	0
267	20230607	141900	362031310	2860	2860	2860	2860	0
268	20230607	141800	362031310	2860	2860	2860	2860	0
269	20230607	141700	362031310	2860	2860	2860	2860	0
270	20230607	141600	362031310	2860	2860	2860	2860	65
271	20230607	141500	361845410	2855	2850	2855	2850	350
272	20230607	141400	360847870	2845	2845	2845	2845	4
273	20230607	141300	360836490	2845	2845	2845	2845	0
274	20230607	141200	360836490	2845	2845	2845	2845	15
275	20230607	141100	360793815	2850	2850	2850	2850	2
276	20230607	141000	360788115	2850	2845	2850	2845	158
277	20230607	140900	360338600	2845	2845	2845	2845	0
278	20230607	140800	360338600	2845	2845	2845	2845	0
279	20230607	140700	360338600	2845	2845	2845	2845	0
280	20230607	140600	360338600	2845	2845	2845	2845	0
281	20230607	140500	360338600	2845	2845	2845	2845	0
282	20230607	140400	360338600	2845	2845	2845	2845	0
283	20230607	140300	360338600	2845	2845	2845	2845	0
284	20230607	140200	360338600	2845	2845	2845	2845	0
285	20230607	140100	360338600	2845	2845	2845	2845	0
286	20230607	140000	360338600	2845	2845	2845	2845	2
287	20230607	135900	360332910	2850	2850	2850	2850	0
288	20230607	135800	360332910	2850	2850	2850	2850	0
289	20230607	135700	360332910	2850	2850	2850	2850	0
290	20230607	135600	360332910	2850	2850	2850	2850	0
291	20230607	135500	360332910	2850	2850	2850	2850	300
292	20230607	135400	359477910	2845	2845	2845	2845	0
293	20230607	135300	359477910	2845	2850	2850	2845	14
294	20230607	135200	359438035	2845	2845	2845	2845	0
295	20230607	135100	359438035	2845	2845	2845	2845	0
296	20230607	135000	359438035	2845	2850	2850	2845	65
297	20230607	134900	359252860	2850	2850	2850	2850	50
298	20230607	134800	359110360	2850	2850	2850	2850	0
299	20230607	134700	359110360	2850	2850	2850	2850	408
300	20230607	134600	357947560	2850	2850	2850	2850	888
301	20230607	134500	355416760	2855	2855	2855	2855	0
302	20230607	134400	355416760	2855	2855	2855	2855	0
303	20230607	134300	355416760	2855	2850	2855	2850	140
304	20230607	134200	355017065	2855	2855	2855	2855	0
305	20230607	134100	355017065	2855	2855	2855	2855	0
306	20230607	134000	355017065	2855	2855	2855	2855	0
307	20230607	133900	355017065	2855	2855	2855	2855	0
308	20230607	133800	355017065	2855	2855	2855	2855	0
309	20230607	133700	355017065	2855	2855	2855	2855	1304
310	20230607	133600	351294145	2855	2855	2855	2855	4
311	20230607	133500	351282725	2865	2865	2865	2865	0
312	20230607	133400	351282725	2865	2865	2865	2865	100
313	20230607	133300	350996225	2870	2870	2870	2870	0
314	20230607	133200	350996225	2870	2870	2870	2870	0
315	20230607	133100	350996225	2870	2860	2870	2860	25
316	20230607	133000	350924600	2865	2860	2865	2860	298
317	20230607	132900	350072170	2860	2860	2860	2860	0
318	20230607	132800	350072170	2860	2860	2860	2860	0
319	20230607	132700	350072170	2860	2860	2860	2860	38
320	20230607	132600	349963490	2860	2860	2860	2860	13
321	20230607	132500	349926310	2860	2860	2860	2860	0
322	20230607	132400	349926310	2860	2860	2860	2860	0
323	20230607	132300	349926310	2860	2860	2860	2860	0
324	20230607	132200	349926310	2860	2860	2860	2860	0
325	20230607	132100	349926310	2860	2860	2860	2860	1
326	20230607	132000	349923450	2865	2865	2865	2865	0
327	20230607	131900	349923450	2865	2865	2865	2865	0
328	20230607	131800	349923450	2865	2865	2865	2865	0
329	20230607	131700	349923450	2865	2865	2865	2865	1
330	20230607	131600	349920585	2865	2865	2865	2865	0
331	20230607	131500	349920585	2865	2865	2865	2865	0
332	20230607	131400	349920585	2865	2865	2865	2865	1
333	20230607	131300	349917720	2855	2855	2855	2855	0
334	20230607	131200	349917720	2855	2855	2855	2855	1080
335	20230607	131100	346834320	2855	2860	2860	2855	615
336	20230607	131000	345078160	2860	2860	2860	2860	35
337	20230607	130900	344978060	2865	2865	2865	2865	1
338	20230607	130800	344975195	2865	2865	2865	2865	0
339	20230607	130700	344975195	2865	2865	2865	2865	0
340	20230607	130600	344975195	2865	2865	2865	2865	0
341	20230607	130500	344975195	2865	2865	2865	2865	0
342	20230607	130400	344975195	2865	2865	2865	2865	0
343	20230607	130300	344975195	2865	2865	2865	2865	0
344	20230607	130200	344975195	2865	2865	2865	2865	34
345	20230607	130100	344877785	2865	2865	2865	2865	384
346	20230607	130000	343777625	2870	2870	2870	2870	200
347	20230607	125900	343203625	2875	2875	2875	2875	0
348	20230607	125800	343203625	2875	2875	2875	2875	0
349	20230607	125700	343203625	2875	2875	2875	2875	0
350	20230607	125600	343203625	2875	2875	2875	2875	0
351	20230607	125500	343203625	2875	2875	2875	2875	0
352	20230607	125400	343203625	2875	2875	2875	2875	0
353	20230607	125300	343203625	2875	2875	2875	2875	0
354	20230607	125200	343203625	2875	2875	2875	2875	0
355	20230607	125100	343203625	2875	2875	2875	2875	0
356	20230607	125000	343203625	2875	2875	2875	2875	0
357	20230607	124900	343203625	2875	2875	2875	2875	0
358	20230607	124800	343203625	2875	2875	2875	2875	0
359	20230607	124700	343203625	2875	2875	2875	2875	0
360	20230607	124600	343203625	2875	2870	2875	2865	4
361	20230607	124500	343192140	2865	2865	2865	2865	0
362	20230607	124400	343192140	2865	2865	2865	2865	53
363	20230607	124300	343040295	2865	2865	2865	2865	0
364	20230607	124200	343040295	2865	2865	2865	2865	38
365	20230607	124100	342931425	2865	2865	2865	2865	1
366	20230607	124000	342928560	2865	2865	2865	2860	89
367	20230607	123900	342673675	2865	2860	2865	2860	618
368	20230607	123800	340905500	2860	2860	2860	2860	0
369	20230607	123700	340905500	2860	2860	2860	2860	0
370	20230607	123600	340905500	2860	2860	2860	2860	0
371	20230607	123500	340905500	2860	2860	2860	2860	150
372	20230607	123400	340476500	2860	2860	2860	2860	0
373	20230607	123300	340476500	2860	2860	2860	2860	0
374	20230607	123200	340476500	2860	2860	2860	2860	0
375	20230607	123100	340476500	2860	2860	2860	2860	0
376	20230607	123000	340476500	2860	2865	2865	2860	429
377	20230607	122900	339249555	2865	2865	2865	2865	200
378	20230607	122800	338676555	2865	2865	2865	2865	0
379	20230607	122700	338676555	2865	2865	2865	2865	0
380	20230607	122600	338676555	2865	2870	2875	2865	205
381	20230607	122500	338087810	2870	2870	2870	2870	300
382	20230607	122400	337226810	2870	2870	2870	2870	0
383	20230607	122300	337226810	2870	2870	2870	2870	0
384	20230607	122200	337226810	2870	2870	2870	2870	200
385	20230607	122100	336652810	2870	2870	2870	2870	0
386	20230607	122000	336652810	2870	2870	2870	2870	0
387	20230607	121900	336652810	2870	2870	2870	2870	384
388	20230607	121800	335550730	2870	2870	2870	2870	1
389	20230607	121700	335547860	2875	2875	2875	2875	30
390	20230607	121600	335461610	2875	2875	2875	2875	93
391	20230607	121500	335194235	2875	2875	2875	2875	27
392	20230607	121400	335116610	2875	2875	2875	2875	2
393	20230607	121300	335110860	2875	2875	2875	2875	31
394	20230607	121200	335021735	2880	2880	2880	2880	0
395	20230607	121100	335021735	2880	2870	2880	2870	5
396	20230607	121000	335007375	2875	2875	2875	2875	300
397	20230607	120900	334144875	2880	2880	2880	2880	0
398	20230607	120800	334144875	2880	2875	2880	2875	251
399	20230607	120700	333423245	2875	2875	2875	2875	50
400	20230607	120600	333279495	2875	2875	2875	2875	0
401	20230607	120500	333279495	2875	2875	2875	2875	0
402	20230607	120400	333279495	2875	2875	2875	2875	0
403	20230607	120300	333279495	2875	2875	2875	2870	1100
404	20230607	120200	330117495	2875	2875	2875	2875	200
405	20230607	120100	329542495	2875	2875	2875	2875	10
406	20230607	120000	329513745	2875	2885	2885	2875	12
407	20230607	115900	329479135	2885	2885	2885	2885	500
408	20230607	115800	328036635	2885	2885	2885	2885	69
409	20230607	115700	327837570	2875	2875	2875	2875	0
410	20230607	115600	327837570	2875	2875	2875	2875	0
411	20230607	115500	327837570	2875	2880	2880	2875	1009
412	20230607	115400	324931695	2880	2880	2880	2880	15
413	20230607	115300	324888495	2885	2885	2885	2885	10
414	20230607	115200	324859645	2880	2875	2880	2875	3355
415	20230607	115100	315199535	2875	2875	2875	2875	544
416	20230607	115000	313635535	2875	2875	2875	2875	10
417	20230607	114900	313606785	2870	2870	2870	2870	0
418	20230607	114800	313606785	2870	2870	2870	2870	0
419	20230607	114700	313606785	2870	2875	2875	2870	359
420	20230607	114600	312576205	2875	2875	2875	2875	0
421	20230607	114500	312576205	2875	2875	2875	2875	0
422	20230607	114400	312576205	2875	2875	2875	2875	0
423	20230607	114300	312576205	2875	2870	2875	2870	157
424	20230607	114200	312125115	2880	2875	2880	2875	24
425	20230607	114100	312056015	2875	2875	2875	2875	96
426	20230607	114000	311780015	2880	2875	2880	2875	1263
427	20230607	113900	308148585	2860	2860	2860	2860	0
428	20230607	113800	308148585	2860	2860	2860	2860	0
429	20230607	113700	308148585	2860	2860	2860	2860	1000
430	20230607	113600	305288585	2860	2860	2860	2860	100
431	20230607	113500	305002585	2870	2870	2870	2870	0
432	20230607	113400	305002585	2870	2870	2870	2870	0
433	20230607	113300	305002585	2870	2870	2870	2870	75
434	20230607	113200	304787335	2870	2870	2870	2870	75
435	20230607	113100	304572085	2870	2870	2870	2870	0
436	20230607	113000	304572085	2870	2870	2870	2870	0
437	20230607	112900	304572085	2870	2870	2870	2870	100
438	20230607	112800	304285085	2870	2870	2870	2870	0
439	20230607	112700	304285085	2870	2870	2870	2870	100
440	20230607	112600	303998085	2870	2860	2870	2860	2488
441	20230607	112500	296878835	2860	2860	2860	2860	0
442	20230607	112400	296878835	2860	2860	2860	2860	0
443	20230607	112300	296878835	2860	2870	2870	2860	1010
444	20230607	112200	293989180	2870	2870	2870	2870	0
445	20230607	112100	293989180	2870	2870	2870	2870	0
446	20230607	112000	293989180	2870	2870	2870	2870	0
447	20230607	111900	293989180	2870	2870	2870	2870	333
448	20230607	111800	293033470	2870	2870	2870	2870	0
449	20230607	111700	293033470	2870	2870	2870	2870	32
450	20230607	111600	292941630	2870	2875	2875	2870	12
451	20230607	111500	292907135	2875	2875	2875	2875	20
452	20230607	111400	292849635	2875	2875	2875	2875	110
453	20230607	111300	292533385	2870	2870	2870	2870	150
454	20230607	111200	292102885	2870	2875	2875	2870	320
455	20230607	111100	291184385	2870	2870	2870	2870	50
456	20230607	111000	291040885	2875	2875	2875	2875	1157
457	20230607	110900	287714510	2875	2875	2875	2870	1535
458	20230607	110800	283301640	2880	2870	2880	2870	11
459	20230607	110700	283269970	2870	2870	2870	2870	0
460	20230607	110600	283269970	2870	2870	2870	2870	521
461	20230607	110500	281774700	2870	2870	2870	2870	2
462	20230607	110400	281768960	2870	2870	2870	2870	0
463	20230607	110300	281768960	2870	2875	2875	2870	4000
464	20230607	110200	270288725	2875	2880	2880	2875	2306
465	20230607	110100	263653445	2880	2880	2880	2880	11
466	20230607	110000	263621765	2880	2880	2880	2880	0
467	20230607	105900	263621765	2880	2875	2880	2875	31
468	20230607	105800	263532635	2875	2875	2875	2875	1
469	20230607	105700	263529760	2875	2870	2875	2870	2909
470	20230607	105600	255174825	2875	2875	2875	2875	32
471	20230607	105500	255082825	2875	2875	2875	2875	0
472	20230607	105400	255082825	2875	2875	2875	2875	549
473	20230607	105300	253504450	2880	2880	2880	2880	1982
474	20230607	105200	247796290	2880	2880	2880	2880	123
475	20230607	105100	247442050	2880	2880	2880	2865	707
476	20230607	105000	245411705	2880	2880	2880	2880	252
477	20230607	104900	244685945	2880	2880	2880	2880	270
478	20230607	104800	243908345	2880	2880	2880	2880	38
479	20230607	104700	243798905	2875	2880	2880	2875	864
480	20230607	104600	241311830	2870	2875	2880	2870	381
481	20230607	104500	240217950	2880	2880	2885	2880	792
482	20230607	104400	237936840	2880	2880	2880	2860	4151
483	20230607	104300	226052915	2890	2870	2890	2870	2399
484	20230607	104200	219152930	2865	2865	2865	2865	824
485	20230607	104100	216792170	2860	2860	2860	2860	0
486	20230607	104000	216792170	2860	2870	2870	2860	626
487	20230607	103900	214995725	2870	2870	2870	2870	1990
488	20230607	103800	209284425	2870	2875	2875	2870	274
489	20230607	103700	208497970	2870	2870	2870	2870	1003
490	20230607	103600	205619360	2875	2870	2875	2870	2310
491	20230607	103500	198989470	2870	2865	2870	2865	160
492	20230607	103400	198530310	2870	2865	2870	2865	347
493	20230607	103300	197535435	2860	2860	2860	2860	700
494	20230607	103200	195533435	2860	2870	2870	2860	462
495	20230607	103100	194209495	2865	2865	2865	2865	1505
496	20230607	103000	189897670	2860	2855	2860	2855	2097
497	20230607	102900	183900260	2855	2855	2855	2855	200
498	20230607	102800	183329260	2855	2860	2860	2855	452
499	20230607	102700	182038790	2860	2860	2860	2860	32
500	20230607	102600	181947270	2860	2860	2860	2860	179
501	20230607	102500	181435330	2860	2860	2860	2860	0
502	20230607	102400	181435330	2860	2860	2860	2860	25
503	20230607	102300	181363830	2855	2855	2855	2855	810
504	20230607	102200	179051280	2860	2860	2860	2860	0
505	20230607	102100	179051280	2860	2860	2860	2860	0
506	20230607	102000	179051280	2860	2860	2860	2860	0
507	20230607	101900	179051280	2860	2860	2860	2860	500
508	20230607	101800	177621280	2860	2860	2860	2860	33
509	20230607	101700	177526900	2855	2860	2860	2855	2866
510	20230607	101600	169340290	2860	2865	2865	2860	596
511	20230607	101500	167634255	2865	2865	2865	2865	753
512	20230607	101400	165476910	2865	2865	2865	2860	802
513	20230607	101300	163179185	2865	2855	2865	2855	274
514	20230607	101200	162394945	2860	2860	2860	2860	100
515	20230607	101100	162108945	2860	2855	2865	2855	2406
516	20230607	101000	155224050	2855	2850	2855	2850	501
517	20230607	100900	153795495	2850	2845	2850	2845	61
518	20230607	100800	153621850	2845	2845	2845	2845	0
519	20230607	100700	153621850	2845	2845	2850	2845	3780
520	20230607	100600	142858940	2845	2850	2850	2845	36
521	20230607	100500	142756515	2845	2845	2850	2845	541
522	20230607	100400	141216690	2850	2850	2850	2850	0
523	20230607	100300	141216690	2850	2845	2850	2845	3419
524	20230607	100200	131483230	2845	2845	2845	2845	64
525	20230607	100100	131301150	2845	2845	2845	2845	0
526	20230607	100000	131301150	2845	2845	2845	2845	1
527	20230607	095900	131298305	2840	2840	2840	2840	0
528	20230607	095800	131298305	2840	2840	2840	2840	0
529	20230607	095700	131298305	2840	2840	2840	2840	0
530	20230607	095600	131298305	2840	2840	2840	2840	0
531	20230607	095500	131298305	2840	2840	2840	2840	0
532	20230607	095400	131298305	2840	2840	2840	2840	10
533	20230607	095300	131269905	2840	2840	2840	2840	0
534	20230607	095200	131269905	2840	2840	2840	2840	0
535	20230607	095100	131269905	2840	2840	2840	2840	0
536	20230607	095000	131269905	2840	2840	2840	2840	0
537	20230607	094900	131269905	2840	2840	2840	2840	0
538	20230607	094800	131269905	2840	2840	2840	2840	0
539	20230607	094700	131269905	2840	2840	2840	2840	599
540	20230607	094600	129568745	2845	2845	2845	2845	1
541	20230607	094500	129565900	2850	2850	2850	2850	42
542	20230607	094400	129446200	2845	2845	2845	2845	559
543	20230607	094300	127855845	2850	2845	2850	2845	560
544	20230607	094200	126262620	2860	2860	2860	2860	0
545	20230607	094100	126262620	2860	2860	2860	2860	1
546	20230607	094000	126259760	2840	2855	2855	2830	8020
547	20230607	093900	103500975	2870	2860	2870	2860	382
548	20230607	093800	102408445	2860	2860	2860	2860	178
549	20230607	093700	101899365	2860	2855	2880	2855	3692
550	20230607	093600	91300170	2855	2845	2855	2845	4589
551	20230607	093500	78221345	2840	2840	2840	2840	1997
552	20230607	093400	72549865	2840	2840	2840	2840	134
553	20230607	093300	72169305	2835	2835	2835	2835	1000
554	20230607	093200	69334305	2835	2835	2835	2835	0
555	20230607	093100	69334305	2835	2835	2835	2835	2000
556	20230607	093000	63664305	2835	2835	2835	2835	0
557	20230607	092900	63664305	2835	2840	2840	2835	1834
558	20230607	092800	58460745	2840	2840	2840	2840	35
559	20230607	092700	58361345	2845	2845	2845	2845	0
560	20230607	092600	58361345	2845	2835	2845	2835	310
561	20230607	092500	57481495	2845	2845	2845	2845	0
562	20230607	092400	57481495	2845	2840	2845	2840	72
563	20230607	092300	57276990	2840	2840	2840	2840	30
564	20230607	092200	57191790	2840	2845	2845	2840	5
565	20230607	092100	57177585	2840	2840	2840	2840	5002
566	20230607	092000	42971905	2840	2835	2840	2835	109
567	20230607	091900	42662690	2835	2835	2835	2835	4
568	20230607	091800	42651350	2830	2830	2830	2830	2000
569	20230607	091700	36991350	2830	2830	2830	2830	0
570	20230607	091600	36991350	2830	2830	2830	2830	1
571	20230607	091500	36988520	2840	2840	2845	2840	863
572	20230607	091400	34537180	2840	2825	2840	2825	674
573	20230607	091300	32627450	2840	2825	2840	2825	59
574	20230607	091200	32459950	2840	2840	2840	2825	1165
575	20230607	091100	29160575	2840	2840	2840	2840	89
576	20230607	091000	28907815	2840	2835	2840	2835	449
577	20230607	090900	27633780	2835	2830	2835	2830	1952
578	20230607	090800	22108640	2825	2820	2825	2820	389
579	20230607	090700	21010710	2820	2820	2820	2820	1
580	20230607	090600	21007890	2830	2815	2830	2810	1285
581	20230607	090500	17392820	2815	2820	2820	2815	1100
582	20230607	090400	14295620	2815	2825	2825	2815	2002
583	20230607	090300	8655850	2825	2830	2830	2825	487
584	20230607	090200	7277735	2835	2840	2840	2835	1113
585	20230607	090100	4122370	2845	2840	2845	2840	583
586	20230607	090000	2465235	2835	2830	2840	2830	871