KissMeData/024740/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185200	1764711630	3000	3000	3000	3000	13942
3	20230605	185100	1764711630	3000	3000	3000	3000	0
4	20230605	185000	1764711630	3000	3000	3000	3000	0
5	20230605	184900	1764711630	3000	3000	3000	3000	0
6	20230605	184800	1764711630	3000	3000	3000	3000	0
7	20230605	184700	1764711630	3000	3000	3000	3000	0
8	20230605	184600	1764711630	3000	3000	3000	3000	0
9	20230605	184500	1764711630	3000	3000	3000	3000	0
10	20230605	184400	1764711630	3000	3000	3000	3000	0
11	20230605	184300	1764711630	3000	3000	3000	3000	0
12	20230605	184200	1764711630	3000	3000	3000	3000	0
13	20230605	184100	1764711630	3000	3000	3000	3000	0
14	20230605	184000	1764711630	3000	3000	3000	3000	0
15	20230605	183900	1764711630	3000	3000	3000	3000	0
16	20230605	183800	1764711630	3000	3000	3000	3000	0
17	20230605	183700	1764711630	3000	3000	3000	3000	0
18	20230605	183600	1764711630	3000	3000	3000	3000	0
19	20230605	183500	1764711630	3000	3000	3000	3000	0
20	20230605	183400	1764711630	3000	3000	3000	3000	0
21	20230605	183300	1764711630	3000	3000	3000	3000	0
22	20230605	183200	1764711630	3000	3000	3000	3000	0
23	20230605	183100	1764711630	3000	3000	3000	3000	0
24	20230605	183000	1764711630	3000	3000	3000	3000	0
25	20230605	182900	1764711630	3000	3000	3000	3000	0
26	20230605	182800	1764711630	3000	3000	3000	3000	0
27	20230605	182700	1764711630	3000	3000	3000	3000	0
28	20230605	182600	1764711630	3000	3000	3000	3000	0
29	20230605	182500	1764711630	3000	3000	3000	3000	0
30	20230605	182400	1764711630	3000	3000	3000	3000	0
31	20230605	182300	1764711630	3000	3000	3000	3000	0
32	20230605	182200	1764711630	3000	3000	3000	3000	13942
33	20230605	182100	1764711630	3000	3000	3000	3000	0
34	20230605	182000	1764711630	3000	3000	3000	3000	0
35	20230605	181900	1764711630	3000	3000	3000	3000	0
36	20230605	181800	1764711630	3000	3000	3000	3000	0
37	20230605	181700	1764711630	3000	3000	3000	3000	0
38	20230605	181600	1764711630	3000	3000	3000	3000	0
39	20230605	181500	1764711630	3000	3000	3000	3000	0
40	20230605	181400	1764711630	3000	3000	3000	3000	0
41	20230605	181300	1764711630	3000	3000	3000	3000	0
42	20230605	181200	1764711630	3000	3000	3000	3000	0
43	20230605	181100	1764711630	3000	3000	3000	3000	0
44	20230605	181000	1764711630	3000	3000	3000	3000	0
45	20230605	180900	1764711630	3000	3000	3000	3000	0
46	20230605	180800	1764711630	3000	3000	3000	3000	0
47	20230605	180700	1764711630	3000	3000	3000	3000	0
48	20230605	180600	1764711630	3000	3000	3000	3000	0
49	20230605	180500	1764711630	3000	3000	3000	3000	0
50	20230605	180400	1764711630	3000	3000	3000	3000	0
51	20230605	180300	1764711630	3000	3000	3000	3000	0
52	20230605	180200	1764711630	3000	3000	3000	3000	0
53	20230605	180100	1764711630	3000	3000	3000	3000	0
54	20230605	180000	1764711630	3000	3000	3000	3000	0
55	20230605	175900	1764711630	3000	3000	3000	3000	0
56	20230605	175800	1764711630	3000	3000	3000	3000	0
57	20230605	175700	1764711630	3000	3000	3000	3000	0
58	20230605	175600	1764711630	3000	3000	3000	3000	0
59	20230605	175500	1764711630	3000	3000	3000	3000	0
60	20230605	175400	1764711630	3000	3000	3000	3000	0
61	20230605	175300	1764711630	3000	3000	3000	3000	0
62	20230605	175200	1764711630	3000	3000	3000	3000	13942
63	20230605	175100	1764711630	3000	3000	3000	3000	0
64	20230605	175000	1764711630	3000	3000	3000	3000	0
65	20230605	174900	1764711630	3000	3000	3000	3000	0
66	20230605	174800	1764711630	3000	3000	3000	3000	0
67	20230605	174700	1764711630	3000	3000	3000	3000	0
68	20230605	174600	1764711630	3000	3000	3000	3000	0
69	20230605	174500	1764711630	3000	3000	3000	3000	0
70	20230605	174400	1764711630	3000	3000	3000	3000	0
71	20230605	174300	1764711630	3000	3000	3000	3000	0
72	20230605	174200	1764711630	3000	3000	3000	3000	0
73	20230605	174100	1764711630	3000	3000	3000	3000	0
74	20230605	174000	1764711630	3000	3000	3000	3000	0
75	20230605	173900	1764711630	3000	3000	3000	3000	0
76	20230605	173800	1764711630	3000	3000	3000	3000	0
77	20230605	173700	1764711630	3000	3000	3000	3000	0
78	20230605	173600	1764711630	3000	3000	3000	3000	0
79	20230605	173500	1764711630	3000	3000	3000	3000	0
80	20230605	173400	1764711630	3000	3000	3000	3000	0
81	20230605	173300	1764711630	3000	3000	3000	3000	0
82	20230605	173200	1764711630	3000	3000	3000	3000	0
83	20230605	173100	1764711630	3000	3000	3000	3000	0
84	20230605	173000	1764711630	3000	3000	3000	3000	0
85	20230605	172900	1764711630	3000	3000	3000	3000	0
86	20230605	172800	1764711630	3000	3000	3000	3000	0
87	20230605	172700	1764711630	3000	3000	3000	3000	0
88	20230605	172600	1764711630	3000	3000	3000	3000	0
89	20230605	172500	1764711630	3000	3000	3000	3000	0
90	20230605	172400	1764711630	3000	3000	3000	3000	0
91	20230605	172300	1764711630	3000	3000	3000	3000	0
92	20230605	172200	1764711630	3000	3000	3000	3000	13942
93	20230605	172100	1764711630	3000	3000	3000	3000	0
94	20230605	172000	1764711630	3000	3000	3000	3000	0
95	20230605	171900	1764711630	3000	3000	3000	3000	0
96	20230605	171800	1764711630	3000	3000	3000	3000	0
97	20230605	171700	1764711630	3000	3000	3000	3000	0
98	20230605	171600	1764711630	3000	3000	3000	3000	0
99	20230605	171500	1764711630	3000	3000	3000	3000	0
100	20230605	171400	1764711630	3000	3000	3000	3000	0
101	20230605	171300	1764711630	3000	3000	3000	3000	0
102	20230605	171200	1764711630	3000	3000	3000	3000	0
103	20230605	171100	1764711630	3000	3000	3000	3000	0
104	20230605	171000	1764711630	3000	3000	3000	3000	0
105	20230605	170900	1764711630	3000	3000	3000	3000	0
106	20230605	170800	1764711630	3000	3000	3000	3000	0
107	20230605	170700	1764711630	3000	3000	3000	3000	0
108	20230605	170600	1764711630	3000	3000	3000	3000	0
109	20230605	170500	1764711630	3000	3000	3000	3000	0
110	20230605	170400	1764711630	3000	3000	3000	3000	0
111	20230605	170300	1764711630	3000	3000	3000	3000	0
112	20230605	170200	1764711630	3000	3000	3000	3000	0
113	20230605	170100	1764711630	3000	3000	3000	3000	0
114	20230605	170000	1764711630	3000	3000	3000	3000	0
115	20230605	165900	1764711630	3000	3000	3000	3000	0
116	20230605	165800	1764711630	3000	3000	3000	3000	0
117	20230605	165700	1764711630	3000	3000	3000	3000	0
118	20230605	165600	1764711630	3000	3000	3000	3000	0
119	20230605	165500	1764711630	3000	3000	3000	3000	0
120	20230605	165400	1764711630	3000	3000	3000	3000	0
121	20230605	165300	1764711630	3000	3000	3000	3000	0
122	20230605	165200	1764711630	3000	3000	3000	3000	13942
123	20230605	165100	1764711630	3000	3000	3000	3000	0
124	20230605	165000	1764711630	3000	3000	3000	3000	0
125	20230605	164900	1764711630	3000	3000	3000	3000	0
126	20230605	164800	1764711630	3000	3000	3000	3000	0
127	20230605	164700	1764711630	3000	3000	3000	3000	0
128	20230605	164600	1764711630	3000	3000	3000	3000	0
129	20230605	164500	1764711630	3000	3000	3000	3000	0
130	20230605	164400	1764711630	3000	3000	3000	3000	0
131	20230605	164300	1764711630	3000	3000	3000	3000	0
132	20230605	164200	1764711630	3000	3000	3000	3000	0
133	20230605	164100	1764711630	3000	3000	3000	3000	0
134	20230605	164000	1764711630	3000	3000	3000	3000	0
135	20230605	163900	1764711630	3000	3000	3000	3000	0
136	20230605	163800	1764711630	3000	3000	3000	3000	0
137	20230605	163700	1764711630	3000	3000	3000	3000	0
138	20230605	163600	1764711630	3000	3000	3000	3000	0
139	20230605	163500	1764711630	3000	3000	3000	3000	0
140	20230605	163400	1764711630	3000	3000	3000	3000	0
141	20230605	163300	1764711630	3000	3000	3000	3000	0
142	20230605	163200	1764711630	3000	3000	3000	3000	0
143	20230605	163100	1764711630	3000	3000	3000	3000	0
144	20230605	163000	1764711630	3000	3000	3000	3000	0
145	20230605	162900	1764711630	3000	3000	3000	3000	0
146	20230605	162800	1764711630	3000	3000	3000	3000	0
147	20230605	162700	1764711630	3000	3000	3000	3000	0
148	20230605	162600	1764711630	3000	3000	3000	3000	0
149	20230605	162500	1764711630	3000	3000	3000	3000	0
150	20230605	162400	1764711630	3000	3000	3000	3000	0
151	20230605	162300	1764711630	3000	3000	3000	3000	0
152	20230605	162200	1764711630	3000	3000	3000	3000	13942
153	20230605	162100	1764711630	3000	3000	3000	3000	0
154	20230605	162000	1764711630	3000	3000	3000	3000	0
155	20230605	161900	1764711630	3000	3000	3000	3000	0
156	20230605	161800	1764711630	3000	3000	3000	3000	0
157	20230605	161700	1764711630	3000	3000	3000	3000	0
158	20230605	161600	1764711630	3000	3000	3000	3000	0
159	20230605	161500	1764711630	3000	3000	3000	3000	0
160	20230605	161400	1764711630	3000	3000	3000	3000	0
161	20230605	161300	1764711630	3000	3000	3000	3000	0
162	20230605	161200	1764711630	3000	3000	3000	3000	0
163	20230605	161100	1764711630	3000	3000	3000	3000	0
164	20230605	161000	1764711630	3000	3000	3000	3000	0
165	20230605	160900	1764711630	3000	3000	3000	3000	0
166	20230605	160800	1764711630	3000	3000	3000	3000	0
167	20230605	160700	1764711630	3000	3000	3000	3000	0
168	20230605	160600	1764711630	3000	3000	3000	3000	0
169	20230605	160500	1764711630	3000	3000	3000	3000	0
170	20230605	160400	1764711630	3000	3000	3000	3000	0
171	20230605	160300	1764711630	3000	3000	3000	3000	0
172	20230605	160200	1764711630	3000	3000	3000	3000	0
173	20230605	160100	1764711630	3000	3000	3000	3000	0
174	20230605	160000	1764711630	3000	3000	3000	3000	0
175	20230605	155900	1764711630	3000	3000	3000	3000	0
176	20230605	155800	1764711630	3000	3000	3000	3000	0
177	20230605	155700	1764711630	3000	3000	3000	3000	0
178	20230605	155600	1764711630	3000	3000	3000	3000	0
179	20230605	155500	1764711630	3000	3000	3000	3000	0
180	20230605	155400	1764711630	3000	3000	3000	3000	0
181	20230605	155300	1764711630	3000	3000	3000	3000	0
182	20230605	155200	1764711630	3000	3000	3000	3000	13942
183	20230605	155100	1764711630	3000	3000	3000	3000	0
184	20230605	155000	1764711630	3000	3000	3000	3000	0
185	20230605	154900	1764711630	3000	3000	3000	3000	0
186	20230605	154800	1764711630	3000	3000	3000	3000	0
187	20230605	154700	1764711630	3000	3000	3000	3000	0
188	20230605	154600	1764711630	3000	3000	3000	3000	0
189	20230605	154500	1764711630	3000	3000	3000	3000	0
190	20230605	154400	1764711630	3000	3000	3000	3000	0
191	20230605	154300	1764711630	3000	3000	3000	3000	0
192	20230605	154200	1764711630	3000	3000	3000	3000	0
193	20230605	154100	1764711630	3000	3000	3000	3000	0
194	20230605	154000	1764711630	3000	3000	3000	3000	0
195	20230605	153900	1764711630	3000	3000	3000	3000	0
196	20230605	153800	1764711630	3000	3000	3000	3000	0
197	20230605	153700	1764711630	3000	3000	3000	3000	0
198	20230605	153600	1764711630	3000	3000	3000	3000	0
199	20230605	153500	1764711630	3000	3000	3000	3000	0
200	20230605	153400	1764711630	3000	3000	3000	3000	0
201	20230605	153300	1764711630	3000	3000	3000	3000	0
202	20230605	153200	1764711630	3000	3000	3000	3000	0
203	20230605	153100	1764711630	3000	3000	3000	3000	0
204	20230605	153000	1764711630	3000	3000	3000	3000	13942
205	20230605	152900	1722885630	3000	3000	3000	3000	0
206	20230605	152800	1722885630	3000	3000	3000	3000	0
207	20230605	152700	1722885630	3000	3000	3000	3000	0
208	20230605	152600	1722885630	3000	3000	3000	3000	0
209	20230605	152500	1722885630	3000	3000	3000	3000	0
210	20230605	152400	1722885630	3000	3000	3000	3000	0
211	20230605	152300	1722885630	3000	3000	3000	3000	0
212	20230605	152200	1722885630	3000	3000	3000	3000	0
213	20230605	152100	1722885630	3000	3000	3000	3000	0
214	20230605	152000	1722885630	3000	3000	3000	3000	0
215	20230605	151900	1722885630	3000	2990	3000	2990	1657
216	20230605	151800	1717924010	2990	2995	2995	2990	7128
217	20230605	151700	1696593355	3000	3000	3000	3000	0
218	20230605	151600	1696593355	3000	2995	3000	2995	2945
219	20230605	151500	1687769810	3000	3000	3000	2995	963
220	20230605	151400	1684883310	3000	3000	3000	3000	340
221	20230605	151300	1683863310	3000	3000	3000	3000	118
222	20230605	151200	1683509310	3000	3000	3000	3000	1523
223	20230605	151100	1678940310	3000	3000	3000	3000	277
224	20230605	151000	1678109310	3000	3000	3000	2995	68
225	20230605	150900	1677905410	3000	3000	3000	3000	74
226	20230605	150800	1677683410	3000	2995	3000	2995	1270
227	20230605	150700	1673878660	3000	3000	3000	3000	12
228	20230605	150600	1673842660	2995	3000	3000	2995	1520
229	20230605	150500	1669283210	3000	3005	3005	3000	30
230	20230605	150400	1669193160	3000	3000	3000	3000	334
231	20230605	150300	1668191160	3000	3000	3000	3000	80
232	20230605	150200	1667951160	3000	3000	3000	3000	20
233	20230605	150100	1667891160	3000	2995	3000	2995	3520
234	20230605	150000	1657346380	2995	3000	3000	2995	526
235	20230605	145900	1655768390	3005	3000	3005	3000	41
236	20230605	145800	1655645370	3000	3000	3000	3000	1000
237	20230605	145700	1652645370	3005	3005	3005	3000	124
238	20230605	145600	1652272835	3000	3000	3000	3000	750
239	20230605	145500	1650022835	3000	3000	3000	3000	770
240	20230605	145400	1647712835	3000	3000	3000	3000	1961
241	20230605	145300	1641829835	3000	3005	3005	3000	907
242	20230605	145200	1639107160	3005	3005	3005	3005	55
243	20230605	145100	1638941885	3005	3005	3005	3005	57
244	20230605	145000	1638770600	3005	3005	3005	3005	500
245	20230605	144900	1637268100	3005	3005	3005	3005	502
246	20230605	144800	1635759590	3000	3000	3000	3000	0
247	20230605	144700	1635759590	3000	3000	3000	3000	10
248	20230605	144600	1635729590	3000	3000	3000	3000	104
249	20230605	144500	1635417590	3000	3005	3005	3000	15
250	20230605	144400	1635372580	3000	3000	3005	3000	281
251	20230605	144300	1634529575	3005	3005	3005	3005	0
252	20230605	144200	1634529575	3005	3010	3010	3005	101
253	20230605	144100	1634226065	3010	3010	3010	3000	686
254	20230605	144000	1632164155	3015	3015	3015	3015	0
255	20230605	143900	1632164155	3015	3020	3020	3015	13039
256	20230605	143800	1592847415	3020	3015	3020	3015	8762
257	20230605	143700	1566415570	3010	3010	3010	3005	5889
258	20230605	143600	1548696430	3010	3005	3010	3005	4316
259	20230605	143500	1535710235	2995	2995	2995	2995	0
260	20230605	143400	1535710235	2995	2995	2995	2995	0
261	20230605	143300	1535710235	2995	2995	2995	2995	2961
262	20230605	143200	1526842040	2995	3000	3000	2995	1739
263	20230605	143100	1521627540	3000	3000	3000	3000	650
264	20230605	143000	1519677540	3000	3000	3000	3000	2101
265	20230605	142900	1513374540	2995	2995	2995	2995	500
266	20230605	142800	1511877040	3000	3000	3000	3000	1111
267	20230605	142700	1508544040	3000	3000	3000	3000	0
268	20230605	142600	1508544040	3000	3000	3000	3000	548
269	20230605	142500	1506900040	3000	3000	3000	3000	500
270	20230605	142400	1505400040	2990	3000	3000	2990	2600
271	20230605	142300	1497616570	3000	3000	3000	3000	620
272	20230605	142200	1495756570	3000	3000	3000	3000	0
273	20230605	142100	1495756570	3000	3000	3000	3000	0
274	20230605	142000	1495756570	3000	3000	3000	3000	5
275	20230605	141900	1495741570	3000	3000	3000	3000	483
276	20230605	141800	1494292570	3005	3005	3005	3005	0
277	20230605	141700	1494292570	3005	3000	3010	3000	1328
278	20230605	141600	1490305240	3000	3005	3005	3000	56
279	20230605	141500	1490136965	3005	3005	3005	3005	337
280	20230605	141400	1489124280	3010	3010	3010	3010	0
281	20230605	141300	1489124280	3010	3005	3010	3005	101
282	20230605	141200	1488820770	3005	3005	3005	3005	1
283	20230605	141100	1488817765	3010	3010	3010	3010	66
284	20230605	141000	1488619105	3005	3005	3005	3005	50
285	20230605	140900	1488468855	3005	3005	3005	3005	0
286	20230605	140800	1488468855	3005	3005	3005	3005	1763
287	20230605	140700	1483171040	3005	3005	3005	3005	1307
288	20230605	140600	1479243505	3005	3000	3005	3000	508
289	20230605	140500	1477717000	3000	3005	3005	3000	80
290	20230605	140400	1477476850	3005	3000	3005	3000	300
291	20230605	140300	1476576780	3000	3000	3000	3000	1730
292	20230605	140200	1471386780	3000	3000	3000	3000	9
293	20230605	140100	1471359780	3000	3000	3000	3000	502
294	20230605	140000	1469853780	3000	3000	3000	3000	201
295	20230605	135900	1469250780	3000	2995	3000	2995	1193
296	20230605	135800	1465672780	2995	2995	2995	2995	6000
297	20230605	135700	1447702780	3000	3000	3000	3000	42
298	20230605	135600	1447576780	3000	3000	3000	3000	0
299	20230605	135500	1447576780	3000	3000	3000	3000	1059
300	20230605	135400	1444399780	3000	3000	3000	3000	20
301	20230605	135300	1444339780	3000	3000	3000	3000	56
302	20230605	135200	1444171780	3000	3000	3000	3000	35
303	20230605	135100	1444066780	3005	3005	3005	3005	1
304	20230605	135000	1444063775	3000	3000	3000	3000	0
305	20230605	134900	1444063775	3000	3005	3005	3000	1013
306	20230605	134800	1441024760	3005	3005	3005	3005	0
307	20230605	134700	1441024760	3005	3005	3005	3000	980
308	20230605	134600	1438082365	3005	2995	3005	2995	2
309	20230605	134500	1438076365	3000	3000	3000	3000	1735
310	20230605	134400	1432871365	3000	3000	3000	3000	2559
311	20230605	134300	1425194365	3000	3000	3000	3000	200
312	20230605	134200	1424594365	3000	3010	3010	3000	242
313	20230605	134100	1423867965	3010	3010	3010	3010	47
314	20230605	134000	1423726495	3000	3005	3005	3000	477
315	20230605	133900	1422293610	3000	3000	3000	3000	14
316	20230605	133800	1422251610	3000	3000	3000	3000	240
317	20230605	133700	1421531610	3000	3005	3005	3000	676
318	20230605	133600	1419500260	3005	3005	3005	3005	1130
319	20230605	133500	1416104610	3005	3005	3005	3005	1159
320	20230605	133400	1412621815	3010	3010	3010	3010	84
321	20230605	133300	1412368975	3005	3010	3010	3005	403
322	20230605	133200	1411157945	3005	3005	3005	3005	326
323	20230605	133100	1410178315	3005	3005	3005	3005	42
324	20230605	133000	1410052105	3005	3005	3005	3005	20
325	20230605	132900	1409992005	3005	3010	3010	3005	901
326	20230605	132800	1407284495	3005	3005	3005	3005	1300
327	20230605	132700	1403377995	3005	3005	3005	3005	808
328	20230605	132600	1400949955	3005	3005	3005	3005	154
329	20230605	132500	1400487185	3005	3005	3005	3005	3811
330	20230605	132400	1389035130	3005	3005	3005	3005	0
331	20230605	132300	1389035130	3005	3005	3005	3000	1245
332	20230605	132200	1385299135	3000	3000	3000	3000	0
333	20230605	132100	1385299135	3000	3005	3005	3000	2154
334	20230605	132000	1378836905	3005	3000	3005	3000	560
335	20230605	131900	1377154115	3000	3000	3000	3000	0
336	20230605	131800	1377154115	3000	3005	3005	3000	13
337	20230605	131700	1377115100	3005	3005	3005	3005	0
338	20230605	131600	1377115100	3005	3000	3005	3000	250
339	20230605	131500	1376364600	3000	3000	3000	3000	238
340	20230605	131400	1375650600	3000	3000	3005	3000	787
341	20230605	131300	1373287865	3005	3005	3005	3005	1194
342	20230605	131200	1369699895	3010	3010	3010	3010	0
343	20230605	131100	1369699895	3010	3010	3010	3010	0
344	20230605	131000	1369699895	3010	3010	3010	3010	0
345	20230605	130900	1369699895	3010	3005	3010	3000	621
346	20230605	130800	1367832150	3005	3005	3005	3005	826
347	20230605	130700	1365350020	3005	3005	3005	3005	200
348	20230605	130600	1364749020	3005	3005	3005	3005	0
349	20230605	130500	1364749020	3005	3000	3010	3000	7241
350	20230605	130400	1342989655	3005	3005	3005	3005	1
351	20230605	130300	1342986650	2995	2995	2995	2995	279
352	20230605	130200	1342151045	2995	2995	2995	2995	0
353	20230605	130100	1342151045	2995	3000	3000	2995	1501
354	20230605	130000	1337648050	3005	3005	3005	3005	741
355	20230605	125900	1335421345	3005	3005	3005	3005	2398
356	20230605	125800	1328215355	3005	3005	3005	3005	4101
357	20230605	125700	1315891850	3005	3005	3005	3005	200
358	20230605	125600	1315290850	3000	3000	3000	3000	1141
359	20230605	125500	1311867850	3000	3000	3000	3000	5858
360	20230605	125400	1294293850	3000	3000	3000	3000	788
361	20230605	125300	1291929850	3000	3000	3000	3000	212
362	20230605	125200	1291293850	3000	3000	3000	3000	833
363	20230605	125100	1288794850	3000	3000	3000	3000	750
364	20230605	125000	1286544850	3000	3000	3000	3000	560
365	20230605	124900	1284864850	3000	3000	3000	3000	1
366	20230605	124800	1284861850	3005	3000	3005	3000	3964
367	20230605	124700	1272953465	3000	3000	3000	3000	0
368	20230605	124600	1272953465	3000	3005	3005	3000	1297
369	20230605	124500	1269062460	3000	3000	3000	3000	50
370	20230605	124400	1268912460	3000	3010	3010	3000	3601
371	20230605	124300	1258100135	3005	3000	3005	3000	1937
372	20230605	124200	1252279475	3005	3005	3005	3005	1013
373	20230605	124100	1249235410	3005	3005	3005	3005	2409
374	20230605	124000	1241996365	2995	3000	3000	2995	1033
375	20230605	123900	1238897530	3000	3000	3000	3000	1618
376	20230605	123800	1234043530	3005	2995	3005	2995	5768
377	20230605	123700	1216735480	2995	2995	2995	2995	536
378	20230605	123600	1215130160	2970	2990	2995	2970	13827
379	20230605	123500	1173861610	2995	2995	2995	2995	0
380	20230605	123400	1173861610	2995	2995	2995	2995	251
381	20230605	123300	1173109865	2995	2995	2995	2995	1530
382	20230605	123200	1168527515	2995	2995	2995	2995	666
383	20230605	123100	1166532845	2995	2995	2995	2995	4682
384	20230605	123000	1152510255	2995	2995	2995	2995	1610
385	20230605	122900	1147688305	2995	2995	2995	2995	0
386	20230605	122800	1147688305	2995	2995	2995	2995	100
387	20230605	122700	1147388805	2995	2995	2995	2995	7180
388	20230605	122600	1125884705	3000	3000	3000	3000	1184
389	20230605	122500	1122332705	3000	3000	3000	3000	1000
390	20230605	122400	1119332705	3000	3000	3000	3000	230
391	20230605	122300	1118642705	3000	3000	3000	3000	50
392	20230605	122200	1118492705	3000	3000	3000	3000	1000
393	20230605	122100	1115492705	3000	3000	3000	3000	346
394	20230605	122000	1114454705	3000	3000	3000	3000	573
395	20230605	121900	1112735705	3000	3000	3000	2995	1984
396	20230605	121800	1106783710	3000	3000	3000	3000	220
397	20230605	121700	1106123710	3000	3000	3000	3000	733
398	20230605	121600	1103924710	2995	3000	3000	2995	886
399	20230605	121500	1101268635	2995	3000	3005	2995	222
400	20230605	121400	1100602525	3000	3000	3000	3000	553
401	20230605	121300	1098943525	3000	2995	3000	2995	7283
402	20230605	121200	1077096540	3000	3000	3000	2995	384
403	20230605	121100	1075945540	3000	3000	3000	3000	0
404	20230605	121000	1075945540	3000	3000	3000	3000	849
405	20230605	120900	1073398540	3000	3000	3000	3000	50
406	20230605	120800	1073248540	2995	3000	3000	2995	591
407	20230605	120700	1071478045	2995	2995	2995	2995	0
408	20230605	120600	1071478045	2995	2995	2995	2995	2784
409	20230605	120500	1063139965	2995	2990	2995	2990	447
410	20230605	120400	1061803400	2995	2995	2995	2995	0
411	20230605	120300	1061803400	2995	2990	2995	2990	378
412	20230605	120200	1060673015	2995	2995	2995	2995	2
413	20230605	120100	1060667025	2995	2990	2995	2990	355
414	20230605	120000	1059605475	2990	2990	2990	2990	0
415	20230605	115900	1059605475	2990	2990	2990	2990	524
416	20230605	115800	1058038715	2990	2990	2990	2990	566
417	20230605	115700	1056346375	2990	2990	2990	2990	2446
418	20230605	115600	1049032835	2990	2990	2990	2990	250
419	20230605	115500	1048285335	2995	2995	2995	2995	1
420	20230605	115400	1048282340	2995	2995	2995	2995	0
421	20230605	115300	1048282340	2995	2995	2995	2995	777
422	20230605	115200	1045955225	2995	2995	2995	2995	1018
423	20230605	115100	1042906315	2995	2995	2995	2995	2356
424	20230605	115000	1035850095	2995	2990	2995	2990	703
425	20230605	114900	1033748110	2995	2995	2995	2995	7
426	20230605	114800	1033727145	2995	2995	2995	2995	232
427	20230605	114700	1033032305	2995	2995	2995	2995	148
428	20230605	114600	1032589045	2990	2990	2990	2990	0
429	20230605	114500	1032589045	2990	2990	2990	2990	0
430	20230605	114400	1032589045	2990	2990	2990	2990	4000
431	20230605	114300	1020629045	3000	2990	3000	2990	1308
432	20230605	114200	1016714325	2990	2990	2990	2990	1
433	20230605	114100	1016711335	2990	2995	2995	2990	508
434	20230605	114000	1015192410	2995	2995	2995	2995	0
435	20230605	113900	1015192410	2995	2995	2995	2995	1856
436	20230605	113800	1009633690	2995	2990	2995	2990	1421
437	20230605	113700	1005378470	2990	2995	2995	2990	387
438	20230605	113600	1004220415	2995	2995	2995	2995	649
439	20230605	113500	1002276660	3000	2995	3000	2995	1460
440	20230605	113400	997903080	2990	2990	2990	2990	581
441	20230605	113300	996165890	2990	2990	2990	2990	6
442	20230605	113200	996147950	2990	2990	2990	2990	2207
443	20230605	113100	989549020	2990	2990	2990	2990	1652
444	20230605	113000	984609540	2990	2990	2990	2990	4
445	20230605	112900	984597580	2995	2995	2995	2995	0
446	20230605	112800	984597580	2995	2990	2995	2990	90
447	20230605	112700	984328090	2990	2990	2990	2990	306
448	20230605	112600	983413150	2990	2990	2990	2990	1040
449	20230605	112500	980303550	2990	2990	2995	2990	2329
450	20230605	112400	973329235	2990	2990	2990	2990	576
451	20230605	112300	971606995	2990	2990	2990	2990	26
452	20230605	112200	971529255	2990	2990	2990	2990	543
453	20230605	112100	969905685	2995	2995	2995	2995	0
454	20230605	112000	969905685	2995	2990	2995	2985	1925
455	20230605	111900	964144145	2990	2995	2995	2990	1375
456	20230605	111800	960031565	2995	2995	2995	2995	204
457	20230605	111700	959420585	2995	2995	2995	2995	2147
458	20230605	111600	952990320	3000	3005	3005	3000	2667
459	20230605	111500	944984540	3000	2990	3000	2990	14288
460	20230605	111400	902162710	2990	2980	2990	2980	7478
461	20230605	111300	879827155	2980	2980	2980	2980	1956
462	20230605	111200	873998275	2975	2975	2975	2975	1195
463	20230605	111100	870443150	2980	2975	2980	2975	3734
464	20230605	111000	859316330	2975	2980	2980	2975	1740
465	20230605	110900	854132465	2980	2975	2980	2975	3466
466	20230605	110800	843814270	2980	2980	2980	2980	250
467	20230605	110700	843069270	2980	2980	2980	2980	265
468	20230605	110600	842279570	2980	2980	2985	2975	1478
469	20230605	110500	837875690	2980	2980	2980	2975	2343
470	20230605	110400	830902670	2980	2970	2980	2970	2944
471	20230605	110300	822131795	2980	2980	2980	2975	2319
472	20230605	110200	815231215	2980	2975	2985	2975	7443
473	20230605	110100	793065820	2970	2970	2975	2970	11267
474	20230605	110000	759597580	2965	2965	2965	2965	70
475	20230605	105900	759390030	2965	2965	2965	2965	3055
476	20230605	105800	750331955	2965	2965	2965	2965	0
477	20230605	105700	750331955	2965	2965	2965	2965	10
478	20230605	105600	750302305	2965	2965	2965	2965	998
479	20230605	105500	747343235	2965	2965	2965	2965	0
480	20230605	105400	747343235	2965	2965	2965	2965	2
481	20230605	105300	747337305	2965	2965	2965	2965	50
482	20230605	105200	747189055	2965	2965	2965	2965	0
483	20230605	105100	747189055	2965	2960	2965	2960	815
484	20230605	105000	744773830	2965	2965	2965	2965	2925
485	20230605	104900	736101205	2960	2965	2965	2960	700
486	20230605	104800	734026205	2960	2960	2965	2960	2476
487	20230605	104700	726688830	2960	2960	2960	2960	0
488	20230605	104600	726688830	2960	2960	2960	2960	2
489	20230605	104500	726682910	2965	2965	2965	2965	2
490	20230605	104400	726676980	2965	2960	2965	2960	492
491	20230605	104300	725220045	2960	2960	2960	2960	1101
492	20230605	104200	721961085	2965	2965	2965	2965	100
493	20230605	104100	721664585	2960	2965	2970	2960	2000
494	20230605	104000	715736325	2965	2965	2965	2965	805
495	20230605	103900	713349500	2965	2965	2970	2965	286
496	20230605	103800	712501045	2970	2970	2970	2965	203
497	20230605	103700	711898145	2965	2965	2965	2960	2804
498	20230605	103600	703589715	2965	2970	2970	2965	64
499	20230605	103500	703399675	2965	2965	2965	2965	864
500	20230605	103400	700837915	2965	2965	2965	2965	2568
501	20230605	103300	693223795	2960	2960	2960	2960	3
502	20230605	103200	693214915	2965	2965	2965	2960	5519
503	20230605	103100	676867105	2965	2965	2965	2965	784
504	20230605	103000	674542545	2965	2965	2965	2965	511
505	20230605	102900	673027430	2965	2960	2965	2960	1500
506	20230605	102800	668582430	2965	2965	2965	2965	0
507	20230605	102700	668582430	2965	2965	2965	2965	1473
508	20230605	102600	664214985	2965	2955	2965	2955	6580
509	20230605	102500	644728630	2955	2955	2960	2955	311
510	20230605	102400	643809605	2955	2960	2960	2955	1259
511	20230605	102300	640083490	2960	2960	2960	2960	3357
512	20230605	102200	630146770	2965	2960	2965	2960	2072
513	20230605	102100	624006215	2960	2960	2960	2960	10
514	20230605	102000	623976615	2965	2965	2965	2965	133
515	20230605	101900	623582270	2965	2955	2965	2955	3846
516	20230605	101800	612204245	2940	2950	2950	2940	1340
517	20230605	101700	608264565	2930	2945	2945	2930	9500
518	20230605	101600	580334305	2955	2955	2955	2950	861
519	20230605	101500	577793550	2955	2955	2955	2955	1117
520	20230605	101400	574492815	2960	2960	2960	2960	50
521	20230605	101300	574344815	2960	2960	2960	2960	3268
522	20230605	101200	564671535	2955	2955	2955	2955	1630
523	20230605	101100	559854885	2955	2945	2955	2945	1105
524	20230605	101000	556595290	2940	2955	2955	2940	1103
525	20230605	100900	553352170	2955	2940	2955	2935	3823
526	20230605	100800	542087515	2915	2945	2950	2915	15077
527	20230605	100700	497971800	2945	2950	2950	2945	337
528	20230605	100600	496978630	2950	2950	2950	2950	198
529	20230605	100500	496394530	2950	2950	2950	2950	16
530	20230605	100400	496347330	2950	2950	2950	2950	0
531	20230605	100300	496347330	2950	2950	2950	2950	20
532	20230605	100200	496288330	2950	2955	2955	2950	155
533	20230605	100100	495830405	2955	2955	2955	2955	292
534	20230605	100000	494967545	2960	2960	2960	2960	0
535	20230605	095900	494967545	2960	2960	2960	2960	100
536	20230605	095800	494671545	2965	2950	2965	2950	1069
537	20230605	095700	491507565	2950	2950	2950	2950	1000
538	20230605	095600	488557565	2945	2945	2945	2945	550
539	20230605	095500	486937815	2940	2950	2950	2940	5002
540	20230605	095400	472198805	2950	2960	2965	2950	5550
541	20230605	095300	455813510	2960	2960	2960	2960	0
542	20230605	095200	455813510	2960	2960	2960	2960	2872
543	20230605	095100	447312390	2960	2965	2965	2960	497
544	20230605	095000	445838795	2960	2965	2970	2960	2267
545	20230605	094900	439113015	2960	2955	2960	2955	508
546	20230605	094800	437609965	2960	2960	2960	2955	413
547	20230605	094700	436387535	2960	2955	2960	2955	1471
548	20230605	094600	432034745	2950	2955	2955	2950	1388
549	20230605	094500	427939755	2955	2960	2960	2955	2461
550	20230605	094400	420661325	2960	2960	2960	2960	1253
551	20230605	094300	416952445	2965	2965	2965	2965	625
552	20230605	094200	415099320	2965	2960	2965	2960	2716
553	20230605	094100	407046405	2965	2960	2965	2960	383
554	20230605	094000	405912720	2965	2960	2965	2960	352
555	20230605	093900	404870795	2960	2955	2960	2950	1746
556	20230605	093800	399706665	2955	2955	2955	2955	4488
557	20230605	093700	386444625	2960	2960	2960	2955	66
558	20230605	093600	386249585	2960	2965	2965	2960	2388
559	20230605	093500	379177850	2965	2965	2970	2965	1251
560	20230605	093400	375467040	2965	2965	2965	2960	1788
561	20230605	093300	370169335	2960	2955	2970	2955	3629
562	20230605	093200	359426460	2955	2945	2955	2945	26109
563	20230605	093100	282520255	2940	2935	2940	2935	2208
564	20230605	093000	276038890	2940	2940	2940	2940	1231
565	20230605	092900	272419750	2945	2940	2945	2940	903
566	20230605	092800	269764680	2935	2940	2940	2935	1858
567	20230605	092700	264303390	2940	2945	2945	2940	324
568	20230605	092600	263349330	2940	2940	2940	2940	1136
569	20230605	092500	260009490	2940	2935	2940	2935	7018
570	20230605	092400	239378475	2935	2930	2935	2930	1087
571	20230605	092300	236188555	2930	2930	2930	2930	438
572	20230605	092200	234905215	2935	2935	2935	2935	1063
573	20230605	092100	231785310	2935	2940	2940	2935	176
574	20230605	092000	231268745	2940	2935	2940	2935	4168
575	20230605	091900	219022660	2930	2930	2930	2930	2701
576	20230605	091800	211108730	2930	2930	2930	2930	800
577	20230605	091700	208764730	2930	2930	2930	2930	27
578	20230605	091600	208685620	2935	2940	2940	2935	3156
579	20230605	091500	199413145	2935	2935	2935	2935	788
580	20230605	091400	197100365	2930	2930	2935	2930	3130
581	20230605	091300	187929005	2920	2935	2935	2920	3315
582	20230605	091200	178202635	2935	2940	2940	2935	2220
583	20230605	091100	171680440	2945	2940	2945	2935	4388
584	20230605	091000	158778950	2940	2915	2940	2915	13449
585	20230605	090900	119323500	2915	2910	2915	2910	1760
586	20230605	090800	114201855	2895	2905	2905	2895	8893
587	20230605	090700	88393295	2905	2910	2915	2905	1297
588	20230605	090600	84619515	2910	2915	2915	2910	1054
589	20230605	090500	81547355	2920	2925	2925	2920	4518
590	20230605	090400	68345250	2925	2930	2930	2920	1088
591	20230605	090300	65166170	2930	2930	2940	2920	4973
592	20230605	090200	50585955	2925	2940	2940	2925	1772
593	20230605	090100	45390385	2940	2920	2940	2915	8213
594	20230605	090000	21425460	2920	2920	2920	2920	7038