KissMeData/095720/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185000	646472730	2990	2990	2990	2990	4535
3	20230612	184900	646472730	2990	2990	2990	2990	0
4	20230612	184800	646472730	2990	2990	2990	2990	0
5	20230612	184700	646472730	2990	2990	2990	2990	0
6	20230612	184600	646472730	2990	2990	2990	2990	0
7	20230612	184500	646472730	2990	2990	2990	2990	0
8	20230612	184400	646472730	2990	2990	2990	2990	0
9	20230612	184300	646472730	2990	2990	2990	2990	0
10	20230612	184200	646472730	2990	2990	2990	2990	0
11	20230612	184100	646472730	2990	2990	2990	2990	0
12	20230612	184000	646472730	2990	2990	2990	2990	0
13	20230612	183900	646472730	2990	2990	2990	2990	0
14	20230612	183800	646472730	2990	2990	2990	2990	0
15	20230612	183700	646472730	2990	2990	2990	2990	0
16	20230612	183600	646472730	2990	2990	2990	2990	0
17	20230612	183500	646472730	2990	2990	2990	2990	0
18	20230612	183400	646472730	2990	2990	2990	2990	0
19	20230612	183300	646472730	2990	2990	2990	2990	0
20	20230612	183200	646472730	2990	2990	2990	2990	0
21	20230612	183100	646472730	2990	2990	2990	2990	0
22	20230612	183000	646472730	2990	2990	2990	2990	0
23	20230612	182900	646472730	2990	2990	2990	2990	0
24	20230612	182800	646472730	2990	2990	2990	2990	0
25	20230612	182700	646472730	2990	2990	2990	2990	0
26	20230612	182600	646472730	2990	2990	2990	2990	0
27	20230612	182500	646472730	2990	2990	2990	2990	0
28	20230612	182400	646472730	2990	2990	2990	2990	0
29	20230612	182300	646472730	2990	2990	2990	2990	0
30	20230612	182200	646472730	2990	2990	2990	2990	0
31	20230612	182100	646472730	2990	2990	2990	2990	0
32	20230612	182000	646472730	2990	2990	2990	2990	4535
33	20230612	181900	646472730	2990	2990	2990	2990	0
34	20230612	181800	646472730	2990	2990	2990	2990	0
35	20230612	181700	646472730	2990	2990	2990	2990	0
36	20230612	181600	646472730	2990	2990	2990	2990	0
37	20230612	181500	646472730	2990	2990	2990	2990	0
38	20230612	181400	646472730	2990	2990	2990	2990	0
39	20230612	181300	646472730	2990	2990	2990	2990	0
40	20230612	181200	646472730	2990	2990	2990	2990	0
41	20230612	181100	646472730	2990	2990	2990	2990	0
42	20230612	181000	646472730	2990	2990	2990	2990	0
43	20230612	180900	646472730	2990	2990	2990	2990	0
44	20230612	180800	646472730	2990	2990	2990	2990	0
45	20230612	180700	646472730	2990	2990	2990	2990	0
46	20230612	180600	646472730	2990	2990	2990	2990	0
47	20230612	180500	646472730	2990	2990	2990	2990	0
48	20230612	180400	646472730	2990	2990	2990	2990	0
49	20230612	180300	646472730	2990	2990	2990	2990	0
50	20230612	180200	646472730	2990	2990	2990	2990	0
51	20230612	180100	646472730	2990	2990	2990	2990	0
52	20230612	180000	646472730	2990	2990	2990	2990	0
53	20230612	175900	646472730	2990	2990	2990	2990	0
54	20230612	175800	646472730	2990	2990	2990	2990	0
55	20230612	175700	646472730	2990	2990	2990	2990	0
56	20230612	175600	646472730	2990	2990	2990	2990	0
57	20230612	175500	646472730	2990	2990	2990	2990	0
58	20230612	175400	646472730	2990	2990	2990	2990	0
59	20230612	175300	646472730	2990	2990	2990	2990	0
60	20230612	175200	646472730	2990	2990	2990	2990	0
61	20230612	175100	646472730	2990	2990	2990	2990	0
62	20230612	175000	646472730	2990	2990	2990	2990	4535
63	20230612	174900	646472730	2990	2990	2990	2990	0
64	20230612	174800	646472730	2990	2990	2990	2990	0
65	20230612	174700	646472730	2990	2990	2990	2990	0
66	20230612	174600	646472730	2990	2990	2990	2990	0
67	20230612	174500	646472730	2990	2990	2990	2990	0
68	20230612	174400	646472730	2990	2990	2990	2990	0
69	20230612	174300	646472730	2990	2990	2990	2990	0
70	20230612	174200	646472730	2990	2990	2990	2990	0
71	20230612	174100	646472730	2990	2990	2990	2990	0
72	20230612	174000	646472730	2990	2990	2990	2990	0
73	20230612	173900	646472730	2990	2990	2990	2990	0
74	20230612	173800	646472730	2990	2990	2990	2990	0
75	20230612	173700	646472730	2990	2990	2990	2990	0
76	20230612	173600	646472730	2990	2990	2990	2990	0
77	20230612	173500	646472730	2990	2990	2990	2990	0
78	20230612	173400	646472730	2990	2990	2990	2990	0
79	20230612	173300	646472730	2990	2990	2990	2990	0
80	20230612	173200	646472730	2990	2990	2990	2990	0
81	20230612	173100	646472730	2990	2990	2990	2990	0
82	20230612	173000	646472730	2990	2990	2990	2990	0
83	20230612	172900	646472730	2990	2990	2990	2990	0
84	20230612	172800	646472730	2990	2990	2990	2990	0
85	20230612	172700	646472730	2990	2990	2990	2990	0
86	20230612	172600	646472730	2990	2990	2990	2990	0
87	20230612	172500	646472730	2990	2990	2990	2990	0
88	20230612	172400	646472730	2990	2990	2990	2990	0
89	20230612	172300	646472730	2990	2990	2990	2990	0
90	20230612	172200	646472730	2990	2990	2990	2990	0
91	20230612	172100	646472730	2990	2990	2990	2990	0
92	20230612	172000	646472730	2990	2990	2990	2990	4535
93	20230612	171900	646472730	2990	2990	2990	2990	0
94	20230612	171800	646472730	2990	2990	2990	2990	0
95	20230612	171700	646472730	2990	2990	2990	2990	0
96	20230612	171600	646472730	2990	2990	2990	2990	0
97	20230612	171500	646472730	2990	2990	2990	2990	0
98	20230612	171400	646472730	2990	2990	2990	2990	0
99	20230612	171300	646472730	2990	2990	2990	2990	0
100	20230612	171200	646472730	2990	2990	2990	2990	0
101	20230612	171100	646472730	2990	2990	2990	2990	0
102	20230612	171000	646472730	2990	2990	2990	2990	0
103	20230612	170900	646472730	2990	2990	2990	2990	0
104	20230612	170800	646472730	2990	2990	2990	2990	0
105	20230612	170700	646472730	2990	2990	2990	2990	0
106	20230612	170600	646472730	2990	2990	2990	2990	0
107	20230612	170500	646472730	2990	2990	2990	2990	0
108	20230612	170400	646472730	2990	2990	2990	2990	0
109	20230612	170300	646472730	2990	2990	2990	2990	0
110	20230612	170200	646472730	2990	2990	2990	2990	0
111	20230612	170100	646472730	2990	2990	2990	2990	0
112	20230612	170000	646472730	2990	2990	2990	2990	0
113	20230612	165900	646472730	2990	2990	2990	2990	0
114	20230612	165800	646472730	2990	2990	2990	2990	0
115	20230612	165700	646472730	2990	2990	2990	2990	0
116	20230612	165600	646472730	2990	2990	2990	2990	0
117	20230612	165500	646472730	2990	2990	2990	2990	0
118	20230612	165400	646472730	2990	2990	2990	2990	0
119	20230612	165300	646472730	2990	2990	2990	2990	0
120	20230612	165200	646472730	2990	2990	2990	2990	0
121	20230612	165100	646472730	2990	2990	2990	2990	0
122	20230612	165000	646472730	2990	2990	2990	2990	4535
123	20230612	164900	646472730	2990	2990	2990	2990	0
124	20230612	164800	646472730	2990	2990	2990	2990	0
125	20230612	164700	646472730	2990	2990	2990	2990	0
126	20230612	164600	646472730	2990	2990	2990	2990	0
127	20230612	164500	646472730	2990	2990	2990	2990	0
128	20230612	164400	646472730	2990	2990	2990	2990	0
129	20230612	164300	646472730	2990	2990	2990	2990	0
130	20230612	164200	646472730	2990	2990	2990	2990	0
131	20230612	164100	646472730	2990	2990	2990	2990	0
132	20230612	164000	646472730	2990	2990	2990	2990	0
133	20230612	163900	646472730	2990	2990	2990	2990	0
134	20230612	163800	646472730	2990	2990	2990	2990	0
135	20230612	163700	646472730	2990	2990	2990	2990	0
136	20230612	163600	646472730	2990	2990	2990	2990	0
137	20230612	163500	646472730	2990	2990	2990	2990	0
138	20230612	163400	646472730	2990	2990	2990	2990	0
139	20230612	163300	646472730	2990	2990	2990	2990	0
140	20230612	163200	646472730	2990	2990	2990	2990	0
141	20230612	163100	646472730	2990	2990	2990	2990	0
142	20230612	163000	646472730	2990	2990	2990	2990	0
143	20230612	162900	646472730	2990	2990	2990	2990	0
144	20230612	162800	646472730	2990	2990	2990	2990	0
145	20230612	162700	646472730	2990	2990	2990	2990	0
146	20230612	162600	646472730	2990	2990	2990	2990	0
147	20230612	162500	646472730	2990	2990	2990	2990	0
148	20230612	162400	646472730	2990	2990	2990	2990	0
149	20230612	162300	646472730	2990	2990	2990	2990	0
150	20230612	162200	646472730	2990	2990	2990	2990	0
151	20230612	162100	646472730	2990	2990	2990	2990	0
152	20230612	162000	646472730	2990	2990	2990	2990	4535
153	20230612	161900	646472730	2990	2990	2990	2990	0
154	20230612	161800	646472730	2990	2990	2990	2990	0
155	20230612	161700	646472730	2990	2990	2990	2990	0
156	20230612	161600	646472730	2990	2990	2990	2990	0
157	20230612	161500	646472730	2990	2990	2990	2990	0
158	20230612	161400	646472730	2990	2990	2990	2990	0
159	20230612	161300	646472730	2990	2990	2990	2990	0
160	20230612	161200	646472730	2990	2990	2990	2990	0
161	20230612	161100	646472730	2990	2990	2990	2990	0
162	20230612	161000	646472730	2990	2990	2990	2990	0
163	20230612	160900	646472730	2990	2990	2990	2990	0
164	20230612	160800	646472730	2990	2990	2990	2990	0
165	20230612	160700	646472730	2990	2990	2990	2990	0
166	20230612	160600	646472730	2990	2990	2990	2990	0
167	20230612	160500	646472730	2990	2990	2990	2990	0
168	20230612	160400	646472730	2990	2990	2990	2990	0
169	20230612	160300	646472730	2990	2990	2990	2990	0
170	20230612	160200	646472730	2990	2990	2990	2990	0
171	20230612	160100	646472730	2990	2990	2990	2990	0
172	20230612	160000	646472730	2990	2990	2990	2990	0
173	20230612	155900	646472730	2990	2990	2990	2990	0
174	20230612	155800	646472730	2990	2990	2990	2990	0
175	20230612	155700	646472730	2990	2990	2990	2990	0
176	20230612	155600	646472730	2990	2990	2990	2990	0
177	20230612	155500	646472730	2990	2990	2990	2990	0
178	20230612	155400	646472730	2990	2990	2990	2990	0
179	20230612	155300	646472730	2990	2990	2990	2990	0
180	20230612	155200	646472730	2990	2990	2990	2990	0
181	20230612	155100	646472730	2990	2990	2990	2990	0
182	20230612	155000	646472730	2990	2990	2990	2990	4535
183	20230612	154900	646472730	2990	2990	2990	2990	0
184	20230612	154800	646472730	2990	2990	2990	2990	0
185	20230612	154700	646472730	2990	2990	2990	2990	0
186	20230612	154600	646472730	2990	2990	2990	2990	0
187	20230612	154500	646472730	2990	2990	2990	2990	0
188	20230612	154400	646472730	2990	2990	2990	2990	0
189	20230612	154300	646472730	2990	2990	2990	2990	0
190	20230612	154200	646472730	2990	2990	2990	2990	0
191	20230612	154100	646472730	2990	2990	2990	2990	0
192	20230612	154000	646472730	2990	2990	2990	2990	0
193	20230612	153900	646472730	2990	2990	2990	2990	0
194	20230612	153800	646472730	2990	2990	2990	2990	0
195	20230612	153700	646472730	2990	2990	2990	2990	0
196	20230612	153600	646472730	2990	2990	2990	2990	0
197	20230612	153500	646472730	2990	2990	2990	2990	0
198	20230612	153400	646472730	2990	2990	2990	2990	0
199	20230612	153300	646472730	2990	2990	2990	2990	0
200	20230612	153200	646472730	2990	2990	2990	2990	0
201	20230612	153100	646472730	2990	2990	2990	2990	0
202	20230612	153000	646472730	2990	2990	2990	2990	4535
203	20230612	152900	632913080	2980	2980	2980	2980	0
204	20230612	152800	632913080	2980	2980	2980	2980	0
205	20230612	152700	632913080	2980	2980	2980	2980	0
206	20230612	152600	632913080	2980	2980	2980	2980	0
207	20230612	152500	632913080	2980	2980	2980	2980	0
208	20230612	152400	632913080	2980	2980	2980	2980	0
209	20230612	152300	632913080	2980	2980	2980	2980	0
210	20230612	152200	632913080	2980	2980	2980	2980	0
211	20230612	152100	632913080	2980	2980	2980	2980	0
212	20230612	152000	632913080	2980	2980	2980	2980	0
213	20230612	151900	632913080	2980	2985	2985	2980	11438
214	20230612	151800	598826765	2985	2985	2985	2985	200
215	20230612	151700	598229765	2985	2975	2985	2975	2660
216	20230612	151600	590299160	2980	2975	2980	2975	113
217	20230612	151500	589962455	2975	2975	2975	2975	1
218	20230612	151400	589959480	2980	2980	2980	2975	4
219	20230612	151300	589947565	2980	2975	2980	2975	15
220	20230612	151200	589902935	2975	2975	2980	2975	34
221	20230612	151100	589801625	2975	2975	2975	2975	19
222	20230612	151000	589745100	2980	2975	2980	2975	214
223	20230612	150900	589107950	2975	2985	2985	2975	44308
224	20230612	150800	457283365	2985	2990	2990	2985	2
225	20230612	150700	457277390	2980	2980	2980	2980	17
226	20230612	150600	457226730	2980	2980	2980	2980	520
227	20230612	150500	455677130	2980	2980	2980	2980	31
228	20230612	150400	455584750	2980	2980	2980	2980	3705
229	20230612	150300	444543850	2980	2990	2990	2980	15
230	20230612	150200	444499140	2980	2980	2980	2980	283
231	20230612	150100	443655800	2980	2980	2980	2980	20
232	20230612	150000	443596200	2980	2980	2980	2980	911
233	20230612	145900	440881420	2990	2985	2990	2980	417
234	20230612	145800	439636595	2985	2980	2985	2980	8
235	20230612	145700	439612720	2980	2985	2985	2980	11
236	20230612	145600	439579890	2985	2980	2990	2980	56
237	20230612	145500	439412720	2980	2980	2985	2980	16
238	20230612	145400	439364985	2990	2980	2990	2980	1413
239	20230612	145300	435154135	2980	2990	2990	2980	31
240	20230612	145200	435061585	2990	2980	2990	2980	3
241	20230612	145100	435052625	2980	2980	2990	2980	164
242	20230612	145000	434563685	2980	2990	2990	2980	36
243	20230612	144900	434456245	2980	2990	2990	2980	28
244	20230612	144800	434372625	2985	2980	2985	2980	22
245	20230612	144700	434306965	2990	2985	2990	2985	420
246	20230612	144600	433053195	2990	2980	2990	2980	36
247	20230612	144500	432945715	2980	2980	2990	2980	8
248	20230612	144400	432921855	2980	2980	2980	2980	657
249	20230612	144300	430963995	2980	2980	2990	2980	138
250	20230612	144200	430552505	2980	2980	2980	2980	1
251	20230612	144100	430549525	2980	2980	2980	2980	21
252	20230612	144000	430486945	2980	2980	2990	2980	35
253	20230612	143900	430382475	2980	2990	2990	2980	12
254	20230612	143800	430346615	2980	2980	2980	2980	3061
255	20230612	143700	421224835	2980	2985	2985	2980	54
256	20230612	143600	421063785	2985	2980	2985	2980	16
257	20230612	143500	421016100	2980	2980	2980	2980	114
258	20230612	143400	420676380	2980	2980	2980	2980	18
259	20230612	143300	420622740	2985	2980	2985	2980	18
260	20230612	143200	420569015	2985	2980	2985	2980	6
261	20230612	143100	420551110	2980	2980	2980	2980	14
262	20230612	143000	420509390	2985	2980	2985	2980	111
263	20230612	142900	420178140	2985	2980	2985	2980	6
264	20230612	142800	420160250	2980	2980	2980	2980	1
265	20230612	142700	420157270	2980	2980	2985	2980	382
266	20230612	142600	419018830	2980	2980	2985	2980	4042
267	20230612	142500	406973665	2980	2980	2980	2980	202
268	20230612	142400	406371705	2980	2985	2985	2980	36
269	20230612	142300	406264335	2980	2980	2980	2980	2
270	20230612	142200	406258375	2985	2980	2985	2980	4207
271	20230612	142100	393700485	2980	2985	2985	2980	2686
272	20230612	142000	385682780	2980	2985	2985	2980	57
273	20230612	141900	385512775	2980	2980	2990	2980	10
274	20230612	141800	385482955	2980	2985	2990	2980	4
275	20230612	141700	385471015	2980	2985	2990	2980	1545
276	20230612	141600	380864890	2985	2985	2985	2985	6371
277	20230612	141500	361847455	2985	2985	2985	2985	14
278	20230612	141400	361805665	2985	2990	2990	2985	31
279	20230612	141300	361713050	2990	2990	2990	2990	14
280	20230612	141200	361671190	2985	2990	2990	2985	110
281	20230612	141100	361342300	2990	2990	2990	2990	29
282	20230612	141000	361255590	2990	2985	2990	2985	99
283	20230612	140900	360959750	2985	2990	2990	2985	95
284	20230612	140800	360675710	2990	2990	2990	2990	29
285	20230612	140700	360589000	2990	2990	2990	2985	90
286	20230612	140600	360319965	2990	2990	2990	2990	4902
287	20230612	140500	345662985	2990	2995	2995	2990	43
288	20230612	140400	345534270	2995	2995	2995	2990	165
289	20230612	140300	345040165	2995	2995	2995	2995	59
290	20230612	140200	344863460	2995	2995	2995	2995	61
291	20230612	140100	344680765	2995	2990	2995	2990	321
292	20230612	140000	343719435	2990	2995	2995	2990	120
293	20230612	135900	343360190	2995	2990	2995	2990	101
294	20230612	135800	343057700	2990	2990	2990	2990	0
295	20230612	135700	343057700	2990	2990	2995	2990	376
296	20230612	135600	341933305	2990	2990	2990	2990	0
297	20230612	135500	341933305	2990	2995	2995	2990	71
298	20230612	135400	341720725	2995	2990	2995	2990	30
299	20230612	135300	341630940	2995	2995	2995	2990	1754
300	20230612	135200	336381850	2995	2995	2995	2995	500
301	20230612	135100	334884350	3000	3000	3000	2995	107
302	20230612	135000	334563465	2995	3000	3000	2995	76
303	20230612	134900	334335555	3000	2995	3000	2995	128
304	20230612	134800	333951605	2995	3000	3000	2995	132
305	20230612	134700	333556055	2995	3000	3000	2995	143
306	20230612	134600	333127180	2995	2995	2995	2995	0
307	20230612	134500	333127180	2995	2995	2995	2995	13
308	20230612	134400	333088245	3000	2995	3000	2995	118
309	20230612	134300	332734310	2995	2995	2995	2995	4
310	20230612	134200	332722330	2995	3000	3000	2995	37
311	20230612	134100	332611365	3000	2995	3000	2995	89
312	20230612	134000	332344435	3000	2995	3000	2995	76
313	20230612	133900	332116505	2995	3000	3000	2995	65
314	20230612	133800	331921535	3000	3000	3000	3000	46
315	20230612	133700	331783535	2995	3000	3000	2995	60
316	20230612	133600	331603690	3000	3000	3000	3000	29
317	20230612	133500	331516690	3000	3000	3000	3000	76
318	20230612	133400	331288690	2995	3000	3000	2995	39
319	20230612	133300	331171740	3000	3000	3000	3000	87
320	20230612	133200	330910740	3000	3000	3000	3000	62
321	20230612	133100	330724740	3000	2995	3000	2995	37
322	20230612	133000	330613840	2995	2995	2995	2995	68
323	20230612	132900	330410180	2995	2995	2995	2995	104
324	20230612	132800	330098700	2995	2995	2995	2995	45
325	20230612	132700	329963925	2995	2995	2995	2995	59
326	20230612	132600	329787220	2995	2995	2995	2995	68
327	20230612	132500	329583560	2995	2990	2995	2990	968
328	20230612	132400	326688910	2990	2995	2995	2990	300
329	20230612	132300	325791055	2995	2995	2995	2995	59
330	20230612	132200	325614350	2995	2995	2995	2995	30
331	20230612	132100	325524500	2995	2995	2995	2995	689
332	20230612	132000	323460945	2995	2995	2995	2995	0
333	20230612	131900	323460945	2995	2995	2995	2995	59
334	20230612	131800	323284240	2995	2995	2995	2995	45
335	20230612	131700	323149465	2990	2995	2995	2990	30
336	20230612	131600	323059620	2995	2995	2995	2995	1812
337	20230612	131500	317632680	3000	3000	3000	3000	46
338	20230612	131400	317494680	2995	3000	3000	2995	32
339	20230612	131300	317398695	3000	3000	3000	3000	29
340	20230612	131200	317311695	3000	3000	3000	2995	48
341	20230612	131100	317167700	2995	2995	2995	2995	1
342	20230612	131000	317164705	3000	3000	3000	3000	1
343	20230612	130900	317161705	2990	2995	3000	2990	790
344	20230612	130800	314795655	3000	3000	3000	3000	17
345	20230612	130700	314744655	3000	3000	3000	3000	0
346	20230612	130600	314744655	3000	3000	3000	3000	0
347	20230612	130500	314744655	3000	3000	3000	3000	16
348	20230612	130400	314696655	3000	3000	3000	3000	0
349	20230612	130300	314696655	3000	3000	3000	3000	100
350	20230612	130200	314396655	3000	3000	3000	3000	17
351	20230612	130100	314345655	3000	3000	3000	3000	10
352	20230612	130000	314315655	3000	3000	3000	3000	4
353	20230612	125900	314303655	2995	2995	2995	2995	1
354	20230612	125800	314300660	2990	2990	2990	2990	0
355	20230612	125700	314300660	2990	2990	2990	2990	1
356	20230612	125600	314297670	3000	3000	3000	3000	0
357	20230612	125500	314297670	3000	2995	3000	2995	44
358	20230612	125400	314165805	2990	2990	2990	2990	500
359	20230612	125300	312670805	2990	2990	2990	2990	50
360	20230612	125200	312521305	2990	2990	2990	2990	17
361	20230612	125100	312470475	2995	2995	2995	2995	0
362	20230612	125000	312470475	2995	2995	2995	2995	9
363	20230612	124900	312443520	2990	2990	2990	2990	17
364	20230612	124800	312392690	2990	2990	2990	2990	100
365	20230612	124700	312093690	2990	2990	2990	2990	0
366	20230612	124600	312093690	2990	2990	2990	2990	90
367	20230612	124500	311824590	2990	2990	2990	2990	1
368	20230612	124400	311821600	2990	2990	2990	2990	755
369	20230612	124300	309564150	3000	3000	3000	3000	0
370	20230612	124200	309564150	3000	3000	3000	3000	16
371	20230612	124100	309516150	3000	3000	3000	3000	0
372	20230612	124000	309516150	3000	3000	3000	3000	0
373	20230612	123900	309516150	3000	3000	3000	3000	17
374	20230612	123800	309465150	3000	3000	3000	3000	216
375	20230612	123700	308817150	3000	3000	3000	3000	0
376	20230612	123600	308817150	3000	2995	3000	2995	349
377	20230612	123500	307771065	2995	2995	2995	2995	0
378	20230612	123400	307771065	2995	2995	2995	2995	0
379	20230612	123300	307771065	2995	2985	2995	2985	303
380	20230612	123200	306865095	2985	2985	2985	2985	350
381	20230612	123100	305820345	2980	2985	2985	2980	326
382	20230612	123000	304847240	2985	2985	2985	2985	240
383	20230612	122900	304130840	2985	2985	2985	2980	144
384	20230612	122800	303701005	2985	2985	2985	2985	266
385	20230612	122700	302906995	2985	2985	2985	2985	66
386	20230612	122600	302709985	2985	2985	2985	2985	17
387	20230612	122500	302659240	2985	2985	2985	2985	21
388	20230612	122400	302596555	2985	2985	2985	2985	100
389	20230612	122300	302298055	2985	2985	2985	2985	18
390	20230612	122200	302244325	2980	2980	2980	2980	100
391	20230612	122100	301946325	2980	2985	2985	2980	75
392	20230612	122000	301722650	2985	2985	2985	2985	1
393	20230612	121900	301719665	2985	2985	2985	2985	16
394	20230612	121800	301671905	2980	2980	2980	2980	0
395	20230612	121700	301671905	2980	2980	2980	2980	11
396	20230612	121600	301639125	2985	2985	2985	2985	67
397	20230612	121500	301439130	2985	2985	2985	2985	0
398	20230612	121400	301439130	2985	2985	2985	2985	20
399	20230612	121300	301379430	2985	2985	2985	2985	17
400	20230612	121200	301328685	2980	2980	2980	2980	1
401	20230612	121100	301325705	2980	2985	2985	2975	89
402	20230612	121000	301060265	2985	2985	2985	2985	16
403	20230612	120900	301012505	2975	2980	2980	2975	2817
404	20230612	120800	292627740	2980	2985	2985	2980	11361
405	20230612	120700	258765505	2990	2990	2990	2990	1000
406	20230612	120600	255775505	2990	2990	2990	2985	29
407	20230612	120500	255688850	2985	2985	2985	2985	1
408	20230612	120400	255685865	2990	2990	2990	2990	456
409	20230612	120300	254322425	2995	2995	2995	2995	32
410	20230612	120200	254226585	2995	2995	2995	2995	0
411	20230612	120100	254226585	2995	2995	2995	2995	5
412	20230612	120000	254211610	2995	2995	2995	2995	64
413	20230612	115900	254019930	2985	2985	2985	2985	34
414	20230612	115800	253918440	2985	2985	2985	2985	0
415	20230612	115700	253918440	2985	2990	2990	2985	67
416	20230612	115600	253718360	2985	2985	2985	2985	0
417	20230612	115500	253718360	2985	2985	2985	2985	32
418	20230612	115400	253622840	2985	2985	2985	2985	3
419	20230612	115300	253613885	2985	2980	2985	2980	1765
420	20230612	115200	248346600	2980	2985	2985	2980	7057
421	20230612	115100	227310165	2995	2985	2995	2985	485
422	20230612	115000	225862420	2990	2990	2990	2990	29
423	20230612	114900	225775710	2990	2990	2990	2990	11
424	20230612	114800	225742820	2995	2995	2995	2995	10
425	20230612	114700	225712870	2990	2995	2995	2990	481
426	20230612	114600	224274600	2990	2990	2990	2990	1
427	20230612	114500	224271610	2995	2995	2995	2995	0
428	20230612	114400	224271610	2995	2995	2995	2995	0
429	20230612	114300	224271610	2995	2995	2995	2995	5
430	20230612	114200	224256635	2995	2990	2995	2990	2013
431	20230612	114100	218227705	2995	2995	2995	2995	10
432	20230612	114000	218197755	2995	2990	2995	2990	11
433	20230612	113900	218164835	2985	2985	2985	2985	1000
434	20230612	113800	215179835	2985	2985	2985	2985	1
435	20230612	113700	215176850	2980	2980	2980	2980	65
436	20230612	113600	214983150	2980	2980	2980	2980	39
437	20230612	113500	214866930	2980	2975	2980	2975	9977
438	20230612	113400	185149465	2980	2980	2980	2980	3
439	20230612	113300	185140525	2980	2980	2980	2980	3267
440	20230612	113200	175404865	2985	2985	2985	2985	119
441	20230612	113100	175049650	2985	2980	2985	2980	54
442	20230612	113000	174888680	2980	2985	2985	2980	9565
443	20230612	112900	146342775	2985	2990	2990	2985	2104
444	20230612	112800	140052565	2990	2990	2990	2990	100
445	20230612	112700	139753565	2995	2995	2995	2995	1123
446	20230612	112600	136390180	3000	3000	3000	3000	0
447	20230612	112500	136390180	3000	3000	3000	3000	1607
448	20230612	112400	131569180	3005	3005	3005	3005	0
449	20230612	112300	131569180	3005	3005	3005	3005	0
450	20230612	112200	131569180	3005	3005	3005	3005	1
451	20230612	112100	131566175	3005	3005	3005	3005	10
452	20230612	112000	131536125	3000	3000	3000	3000	1
453	20230612	111900	131533125	3005	3005	3005	3005	0
454	20230612	111800	131533125	3005	3005	3005	3005	0
455	20230612	111700	131533125	3005	3005	3005	3005	0
456	20230612	111600	131533125	3005	3005	3005	3005	0
457	20230612	111500	131533125	3005	3005	3005	3005	160
458	20230612	111400	131052325	3005	3005	3005	3005	0
459	20230612	111300	131052325	3005	3005	3005	3005	0
460	20230612	111200	131052325	3005	3005	3005	3005	10
461	20230612	111100	131022275	3000	3000	3000	3000	0
462	20230612	111000	131022275	3000	3000	3000	3000	422
463	20230612	110900	129756275	3005	3005	3005	3005	0
464	20230612	110800	129756275	3005	3005	3005	3005	40
465	20230612	110700	129636075	3005	3005	3005	3005	0
466	20230612	110600	129636075	3005	3005	3005	3005	0
467	20230612	110500	129636075	3005	3005	3005	3005	0
468	20230612	110400	129636075	3005	3005	3005	3005	0
469	20230612	110300	129636075	3005	3005	3005	3005	0
470	20230612	110200	129636075	3005	3005	3005	3005	0
471	20230612	110100	129636075	3005	3005	3005	3005	0
472	20230612	110000	129636075	3005	3005	3005	3005	5
473	20230612	105900	129621050	3005	3005	3005	3005	0
474	20230612	105800	129621050	3005	3005	3005	3005	0
475	20230612	105700	129621050	3005	3005	3005	3005	0
476	20230612	105600	129621050	3005	3005	3005	3005	0
477	20230612	105500	129621050	3005	3005	3005	3005	0
478	20230612	105400	129621050	3005	3005	3005	3005	0
479	20230612	105300	129621050	3005	3005	3005	3005	3
480	20230612	105200	129612035	3005	3005	3005	3005	0
481	20230612	105100	129612035	3005	3005	3005	3005	0
482	20230612	105000	129612035	3005	3005	3005	3005	1
483	20230612	104900	129609030	3000	3005	3005	3000	120
484	20230612	104800	129248930	3005	3005	3005	3005	0
485	20230612	104700	129248930	3005	3005	3005	3005	0
486	20230612	104600	129248930	3005	3005	3005	3005	10
487	20230612	104500	129218880	3000	3000	3000	3000	1
488	20230612	104400	129215880	3005	3005	3005	3005	0
489	20230612	104300	129215880	3005	3005	3005	3005	0
490	20230612	104200	129215880	3005	3005	3005	3005	0
491	20230612	104100	129215880	3005	3005	3005	3005	0
492	20230612	104000	129215880	3005	3005	3005	3005	0
493	20230612	103900	129215880	3005	3005	3005	3005	0
494	20230612	103800	129215880	3005	3005	3005	3005	50
495	20230612	103700	129065630	3005	3005	3005	3005	25
496	20230612	103600	128990505	3010	3010	3010	3010	1
497	20230612	103500	128987495	3005	3005	3005	3005	16
498	20230612	103400	128939415	3010	3005	3010	3005	1001
499	20230612	103300	125931405	3010	3010	3010	3010	100
500	20230612	103200	125630405	3010	3010	3010	3010	2220
501	20230612	103100	118948205	3010	3010	3010	3010	0
502	20230612	103000	118948205	3010	3000	3010	3000	1606
503	20230612	102900	114128975	3000	3000	3000	3000	10
504	20230612	102800	114098975	2995	2995	2995	2995	3226
505	20230612	102700	104437105	2995	2995	2995	2995	8
506	20230612	102600	104413145	2995	2995	2995	2995	2
507	20230612	102500	104407155	2995	2995	2995	2995	1282
508	20230612	102400	100567565	3000	2995	3000	2995	3
509	20230612	102300	100558570	3000	3000	3000	3000	40
510	20230612	102200	100438570	2995	2995	2995	2995	200
511	20230612	102100	99839570	3000	3000	3000	3000	0
512	20230612	102000	99839570	3000	3000	3000	3000	0
513	20230612	101900	99839570	3000	2995	3000	2995	323
514	20230612	101800	98872180	3000	3000	3000	3000	0
515	20230612	101700	98872180	3000	3000	3000	3000	0
516	20230612	101600	98872180	3000	3000	3000	3000	2
517	20230612	101500	98866180	2995	2995	2995	2995	101
518	20230612	101400	98563685	3000	3000	3000	3000	0
519	20230612	101300	98563685	3000	2995	3000	2995	26
520	20230612	101200	98485790	3000	3000	3000	3000	30
521	20230612	101100	98395790	3000	3000	3000	3000	15
522	20230612	101000	98350790	3000	3000	3000	3000	10
523	20230612	100900	98320790	3000	3000	3000	3000	0
524	20230612	100800	98320790	3000	3000	3000	3000	0
525	20230612	100700	98320790	3000	3000	3000	3000	2
526	20230612	100600	98314790	2995	3000	3000	2995	1148
527	20230612	100500	94876515	3005	2995	3005	2995	1762
528	20230612	100400	89595940	2995	2995	2995	2995	2
529	20230612	100300	89589950	2990	2995	2995	2990	129
530	20230612	100200	89204235	2995	2995	3000	2995	264
531	20230612	100100	88413550	3000	3000	3000	3000	1
532	20230612	100000	88410550	3005	3005	3005	3005	0
533	20230612	095900	88410550	3005	3005	3005	3005	133
534	20230612	095800	88010885	3010	3005	3010	3005	441
535	20230612	095700	86685675	3005	3000	3005	3000	346
536	20230612	095600	85647670	3000	2995	3000	2990	2427
537	20230612	095500	78386320	3000	2995	3000	2990	703
538	20230612	095400	76283420	3000	3000	3000	3000	1
539	20230612	095300	76280420	2995	2995	2995	2995	306
540	20230612	095200	75363950	3000	3000	3000	3000	0
541	20230612	095100	75363950	3000	3000	3000	3000	0
542	20230612	095000	75363950	3000	3000	3000	3000	0
543	20230612	094900	75363950	3000	3000	3000	3000	0
544	20230612	094800	75363950	3000	3000	3000	3000	0
545	20230612	094700	75363950	3000	2995	3000	2995	2001
546	20230612	094600	69370950	3000	3005	3005	3000	1540
547	20230612	094500	64748610	3010	3010	3010	3010	527
548	20230612	094400	63162340	3010	3010	3010	3010	0
549	20230612	094300	63162340	3010	3010	3010	3010	0
550	20230612	094200	63162340	3010	3010	3010	3010	0
551	20230612	094100	63162340	3010	3010	3010	3010	440
552	20230612	094000	61837940	3010	3010	3010	3010	3
553	20230612	093900	61828910	3000	3010	3010	3000	338
554	20230612	093800	60814770	3010	3010	3010	3010	7
555	20230612	093700	60793700	3010	3010	3010	3010	8
556	20230612	093600	60769620	3010	3000	3010	2995	827
557	20230612	093500	58292715	3010	2995	3010	2995	1689
558	20230612	093400	53233860	3010	3010	3010	2995	2911
559	20230612	093300	44502855	3010	3010	3010	3010	29
560	20230612	093200	44415565	3010	3010	3010	3010	7
561	20230612	093100	44394495	3010	3010	3010	3010	1
562	20230612	093000	44391485	3010	3010	3010	3010	0
563	20230612	092900	44391485	3010	3010	3010	3010	1
564	20230612	092800	44388475	3010	3010	3010	3010	3
565	20230612	092700	44379445	3010	3005	3010	3005	28
566	20230612	092600	44295300	3005	3000	3005	3000	3895
567	20230612	092500	32605825	3005	3005	3005	3005	0
568	20230612	092400	32605825	3005	3010	3010	3005	1136
569	20230612	092300	29192100	3015	3015	3015	3015	0
570	20230612	092200	29192100	3015	3015	3015	3015	0
571	20230612	092100	29192100	3015	3015	3015	3015	0
572	20230612	092000	29192100	3015	3015	3015	3015	211
573	20230612	091900	28555935	3015	3015	3015	3015	0
574	20230612	091800	28555935	3015	3010	3015	3010	31
575	20230612	091700	28462620	3010	3000	3010	3000	1666
576	20230612	091600	23450620	3000	3000	3005	3000	524
577	20230612	091500	21877510	3000	3000	3000	3000	20
578	20230612	091400	21817510	2995	2995	2995	2995	0
579	20230612	091300	21817510	2995	2995	2995	2995	0
580	20230612	091200	21817510	2995	2995	2995	2995	1
581	20230612	091100	21814515	3000	3000	3000	3000	10
582	20230612	091000	21784515	2995	3005	3005	2995	1011
583	20230612	090900	18756435	2985	3010	3010	2985	3108
584	20230612	090800	9449810	3000	3005	3005	3000	460
585	20230612	090700	8069760	3005	3000	3005	3000	21
586	20230612	090600	8006660	3000	3000	3000	3000	2
587	20230612	090500	8000660	2995	3000	3000	2995	1179
588	20230612	090400	4464000	2995	2995	2995	2995	72
589	20230612	090300	4248360	2995	3000	3010	2995	79
590	20230612	090200	4011275	3005	3005	3005	3005	259
591	20230612	090100	3232980	3010	3020	3025	3010	376
592	20230612	090000	2101120	3015	3030	3030	3015	694