KissMeData/062970/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184100	461411450	3010	3010	3010	3010	3287
3	20230615	184000	461411450	3010	3010	3010	3010	0
4	20230615	183900	461411450	3010	3010	3010	3010	0
5	20230615	183800	461411450	3010	3010	3010	3010	0
6	20230615	183700	461411450	3010	3010	3010	3010	0
7	20230615	183600	461411450	3010	3010	3010	3010	0
8	20230615	183500	461411450	3010	3010	3010	3010	0
9	20230615	183400	461411450	3010	3010	3010	3010	0
10	20230615	183300	461411450	3010	3010	3010	3010	0
11	20230615	183200	461411450	3010	3010	3010	3010	0
12	20230615	183100	461411450	3010	3010	3010	3010	0
13	20230615	183000	461411450	3010	3010	3010	3010	0
14	20230615	182900	461411450	3010	3010	3010	3010	0
15	20230615	182800	461411450	3010	3010	3010	3010	0
16	20230615	182700	461411450	3010	3010	3010	3010	0
17	20230615	182600	461411450	3010	3010	3010	3010	0
18	20230615	182500	461411450	3010	3010	3010	3010	0
19	20230615	182400	461411450	3010	3010	3010	3010	0
20	20230615	182300	461411450	3010	3010	3010	3010	0
21	20230615	182200	461411450	3010	3010	3010	3010	0
22	20230615	182100	461411450	3010	3010	3010	3010	0
23	20230615	182000	461411450	3010	3010	3010	3010	0
24	20230615	181900	461411450	3010	3010	3010	3010	0
25	20230615	181800	461411450	3010	3010	3010	3010	0
26	20230615	181700	461411450	3010	3010	3010	3010	0
27	20230615	181600	461411450	3010	3010	3010	3010	0
28	20230615	181500	461411450	3010	3010	3010	3010	0
29	20230615	181400	461411450	3010	3010	3010	3010	0
30	20230615	181300	461411450	3010	3010	3010	3010	0
31	20230615	181200	461411450	3010	3010	3010	3010	0
32	20230615	181100	461411450	3010	3010	3010	3010	3287
33	20230615	181000	461411450	3010	3010	3010	3010	0
34	20230615	180900	461411450	3010	3010	3010	3010	0
35	20230615	180800	461411450	3010	3010	3010	3010	0
36	20230615	180700	461411450	3010	3010	3010	3010	0
37	20230615	180600	461411450	3010	3010	3010	3010	0
38	20230615	180500	461411450	3010	3010	3010	3010	0
39	20230615	180400	461411450	3010	3010	3010	3010	0
40	20230615	180300	461411450	3010	3010	3010	3010	0
41	20230615	180200	461411450	3010	3010	3010	3010	0
42	20230615	180100	461411450	3010	3010	3010	3010	0
43	20230615	180000	461411450	3010	3010	3010	3010	0
44	20230615	175900	461411450	3010	3010	3010	3010	0
45	20230615	175800	461411450	3010	3010	3010	3010	0
46	20230615	175700	461411450	3010	3010	3010	3010	0
47	20230615	175600	461411450	3010	3010	3010	3010	0
48	20230615	175500	461411450	3010	3010	3010	3010	0
49	20230615	175400	461411450	3010	3010	3010	3010	0
50	20230615	175300	461411450	3010	3010	3010	3010	0
51	20230615	175200	461411450	3010	3010	3010	3010	0
52	20230615	175100	461411450	3010	3010	3010	3010	0
53	20230615	175000	461411450	3010	3010	3010	3010	0
54	20230615	174900	461411450	3010	3010	3010	3010	0
55	20230615	174800	461411450	3010	3010	3010	3010	0
56	20230615	174700	461411450	3010	3010	3010	3010	0
57	20230615	174600	461411450	3010	3010	3010	3010	0
58	20230615	174500	461411450	3010	3010	3010	3010	0
59	20230615	174400	461411450	3010	3010	3010	3010	0
60	20230615	174300	461411450	3010	3010	3010	3010	0
61	20230615	174200	461411450	3010	3010	3010	3010	0
62	20230615	174100	461411450	3010	3010	3010	3010	3287
63	20230615	174000	461411450	3010	3010	3010	3010	0
64	20230615	173900	461411450	3010	3010	3010	3010	0
65	20230615	173800	461411450	3010	3010	3010	3010	0
66	20230615	173700	461411450	3010	3010	3010	3010	0
67	20230615	173600	461411450	3010	3010	3010	3010	0
68	20230615	173500	461411450	3010	3010	3010	3010	0
69	20230615	173400	461411450	3010	3010	3010	3010	0
70	20230615	173300	461411450	3010	3010	3010	3010	0
71	20230615	173200	461411450	3010	3010	3010	3010	0
72	20230615	173100	461411450	3010	3010	3010	3010	0
73	20230615	173000	461411450	3010	3010	3010	3010	0
74	20230615	172900	461411450	3010	3010	3010	3010	0
75	20230615	172800	461411450	3010	3010	3010	3010	0
76	20230615	172700	461411450	3010	3010	3010	3010	0
77	20230615	172600	461411450	3010	3010	3010	3010	0
78	20230615	172500	461411450	3010	3010	3010	3010	0
79	20230615	172400	461411450	3010	3010	3010	3010	0
80	20230615	172300	461411450	3010	3010	3010	3010	0
81	20230615	172200	461411450	3010	3010	3010	3010	0
82	20230615	172100	461411450	3010	3010	3010	3010	0
83	20230615	172000	461411450	3010	3010	3010	3010	0
84	20230615	171900	461411450	3010	3010	3010	3010	0
85	20230615	171800	461411450	3010	3010	3010	3010	0
86	20230615	171700	461411450	3010	3010	3010	3010	0
87	20230615	171600	461411450	3010	3010	3010	3010	0
88	20230615	171500	461411450	3010	3010	3010	3010	0
89	20230615	171400	461411450	3010	3010	3010	3010	0
90	20230615	171300	461411450	3010	3010	3010	3010	0
91	20230615	171200	461411450	3010	3010	3010	3010	0
92	20230615	171100	461411450	3010	3010	3010	3010	3287
93	20230615	171000	461411450	3010	3010	3010	3010	0
94	20230615	170900	461411450	3010	3010	3010	3010	0
95	20230615	170800	461411450	3010	3010	3010	3010	0
96	20230615	170700	461411450	3010	3010	3010	3010	0
97	20230615	170600	461411450	3010	3010	3010	3010	0
98	20230615	170500	461411450	3010	3010	3010	3010	0
99	20230615	170400	461411450	3010	3010	3010	3010	0
100	20230615	170300	461411450	3010	3010	3010	3010	0
101	20230615	170200	461411450	3010	3010	3010	3010	0
102	20230615	170100	461411450	3010	3010	3010	3010	0
103	20230615	170000	461411450	3010	3010	3010	3010	0
104	20230615	165900	461411450	3010	3010	3010	3010	0
105	20230615	165800	461411450	3010	3010	3010	3010	0
106	20230615	165700	461411450	3010	3010	3010	3010	0
107	20230615	165600	461411450	3010	3010	3010	3010	0
108	20230615	165500	461411450	3010	3010	3010	3010	0
109	20230615	165400	461411450	3010	3010	3010	3010	0
110	20230615	165300	461411450	3010	3010	3010	3010	0
111	20230615	165200	461411450	3010	3010	3010	3010	0
112	20230615	165100	461411450	3010	3010	3010	3010	0
113	20230615	165000	461411450	3010	3010	3010	3010	0
114	20230615	164900	461411450	3010	3010	3010	3010	0
115	20230615	164800	461411450	3010	3010	3010	3010	0
116	20230615	164700	461411450	3010	3010	3010	3010	0
117	20230615	164600	461411450	3010	3010	3010	3010	0
118	20230615	164500	461411450	3010	3010	3010	3010	0
119	20230615	164400	461411450	3010	3010	3010	3010	0
120	20230615	164300	461411450	3010	3010	3010	3010	0
121	20230615	164200	461411450	3010	3010	3010	3010	0
122	20230615	164100	461411450	3010	3010	3010	3010	3287
123	20230615	164000	461411450	3010	3010	3010	3010	0
124	20230615	163900	461411450	3010	3010	3010	3010	0
125	20230615	163800	461411450	3010	3010	3010	3010	0
126	20230615	163700	461411450	3010	3010	3010	3010	0
127	20230615	163600	461411450	3010	3010	3010	3010	0
128	20230615	163500	461411450	3010	3010	3010	3010	0
129	20230615	163400	461411450	3010	3010	3010	3010	0
130	20230615	163300	461411450	3010	3010	3010	3010	0
131	20230615	163200	461411450	3010	3010	3010	3010	0
132	20230615	163100	461411450	3010	3010	3010	3010	0
133	20230615	163000	461411450	3010	3010	3010	3010	0
134	20230615	162900	461411450	3010	3010	3010	3010	0
135	20230615	162800	461411450	3010	3010	3010	3010	0
136	20230615	162700	461411450	3010	3010	3010	3010	0
137	20230615	162600	461411450	3010	3010	3010	3010	0
138	20230615	162500	461411450	3010	3010	3010	3010	0
139	20230615	162400	461411450	3010	3010	3010	3010	0
140	20230615	162300	461411450	3010	3010	3010	3010	0
141	20230615	162200	461411450	3010	3010	3010	3010	0
142	20230615	162100	461411450	3010	3010	3010	3010	0
143	20230615	162000	461411450	3010	3010	3010	3010	0
144	20230615	161900	461411450	3010	3010	3010	3010	0
145	20230615	161800	461411450	3010	3010	3010	3010	0
146	20230615	161700	461411450	3010	3010	3010	3010	0
147	20230615	161600	461411450	3010	3010	3010	3010	0
148	20230615	161500	461411450	3010	3010	3010	3010	0
149	20230615	161400	461411450	3010	3010	3010	3010	0
150	20230615	161300	461411450	3010	3010	3010	3010	0
151	20230615	161200	461411450	3010	3010	3010	3010	0
152	20230615	161100	461411450	3010	3010	3010	3010	3287
153	20230615	161000	461411450	3010	3010	3010	3010	0
154	20230615	160900	461411450	3010	3010	3010	3010	0
155	20230615	160800	461411450	3010	3010	3010	3010	0
156	20230615	160700	461411450	3010	3010	3010	3010	0
157	20230615	160600	461411450	3010	3010	3010	3010	0
158	20230615	160500	461411450	3010	3010	3010	3010	0
159	20230615	160400	461411450	3010	3010	3010	3010	0
160	20230615	160300	461411450	3010	3010	3010	3010	0
161	20230615	160200	461411450	3010	3010	3010	3010	0
162	20230615	160100	461411450	3010	3010	3010	3010	0
163	20230615	160000	461411450	3010	3010	3010	3010	0
164	20230615	155900	461411450	3010	3010	3010	3010	0
165	20230615	155800	461411450	3010	3010	3010	3010	0
166	20230615	155700	461411450	3010	3010	3010	3010	0
167	20230615	155600	461411450	3010	3010	3010	3010	0
168	20230615	155500	461411450	3010	3010	3010	3010	0
169	20230615	155400	461411450	3010	3010	3010	3010	0
170	20230615	155300	461411450	3010	3010	3010	3010	0
171	20230615	155200	461411450	3010	3010	3010	3010	0
172	20230615	155100	461411450	3010	3010	3010	3010	0
173	20230615	155000	461411450	3010	3010	3010	3010	0
174	20230615	154900	461411450	3010	3010	3010	3010	0
175	20230615	154800	461411450	3010	3010	3010	3010	0
176	20230615	154700	461411450	3010	3010	3010	3010	0
177	20230615	154600	461411450	3010	3010	3010	3010	0
178	20230615	154500	461411450	3010	3010	3010	3010	0
179	20230615	154400	461411450	3010	3010	3010	3010	0
180	20230615	154300	461411450	3010	3010	3010	3010	0
181	20230615	154200	461411450	3010	3010	3010	3010	0
182	20230615	154100	461411450	3010	3010	3010	3010	3287
183	20230615	154000	461411450	3010	3010	3010	3010	0
184	20230615	153900	461411450	3010	3010	3010	3010	0
185	20230615	153800	461411450	3010	3010	3010	3010	0
186	20230615	153700	461411450	3010	3010	3010	3010	0
187	20230615	153600	461411450	3010	3010	3010	3010	0
188	20230615	153500	461411450	3010	3010	3010	3010	0
189	20230615	153400	461411450	3010	3010	3010	3010	0
190	20230615	153300	461411450	3010	3010	3010	3010	0
191	20230615	153200	461411450	3010	3010	3010	3010	0
192	20230615	153100	461411450	3010	3010	3010	3010	0
193	20230615	153000	461411450	3010	3010	3010	3010	3287
194	20230615	152900	451517580	3000	3000	3000	3000	0
195	20230615	152800	451517580	3000	3000	3000	3000	0
196	20230615	152700	451517580	3000	3000	3000	3000	0
197	20230615	152600	451517580	3000	3000	3000	3000	0
198	20230615	152500	451517580	3000	3000	3000	3000	0
199	20230615	152400	451517580	3000	3000	3000	3000	0
200	20230615	152300	451517580	3000	3000	3000	3000	0
201	20230615	152200	451517580	3000	3000	3000	3000	0
202	20230615	152100	451517580	3000	3000	3000	3000	0
203	20230615	152000	451517580	3000	3000	3000	3000	0
204	20230615	151900	451517580	3000	2995	3000	2995	910
205	20230615	151800	448791170	2995	2995	2995	2995	980
206	20230615	151700	445856070	2995	2995	2995	2995	358
207	20230615	151600	444783860	2980	2980	2995	2980	988
208	20230615	151500	441839280	2985	2995	2995	2985	907
209	20230615	151400	439128065	2995	2995	2995	2995	294
210	20230615	151300	438247535	2995	3000	3000	2995	234
211	20230615	151200	437546205	3000	3000	3000	3000	1
212	20230615	151100	437543205	3000	3000	3000	3000	801
213	20230615	151000	435140205	3005	3005	3005	3005	0
214	20230615	150900	435140205	3005	3005	3005	3000	353
215	20230615	150800	434080940	2995	2995	2995	2995	34
216	20230615	150700	433979110	3000	3000	3000	3000	39
217	20230615	150600	433862110	3000	2995	3000	2995	268
218	20230615	150500	433058190	2995	3005	3005	2995	435
219	20230615	150400	431751525	3005	3005	3005	3005	1
220	20230615	150300	431748520	3005	3000	3005	3000	176
221	20230615	150200	431219680	3000	3000	3000	3000	387
222	20230615	150100	430058680	3000	2980	3000	2980	176
223	20230615	150000	429530700	2980	2985	2985	2980	538
224	20230615	145900	427925960	2980	2980	2980	2980	0
225	20230615	145800	427925960	2980	2980	2980	2980	0
226	20230615	145700	427925960	2980	2980	2980	2980	2
227	20230615	145600	427920000	2980	2985	2985	2980	250
228	20230615	145500	427174750	3000	3000	3000	3000	0
229	20230615	145400	427174750	3000	3000	3000	3000	0
230	20230615	145300	427174750	3000	3000	3000	3000	0
231	20230615	145200	427174750	3000	3000	3000	3000	30
232	20230615	145100	427084750	3000	3000	3000	3000	1
233	20230615	145000	427081750	3000	3000	3000	3000	10
234	20230615	144900	427051750	3000	2990	3000	2980	1606
235	20230615	144800	422257090	2995	2995	2995	2995	0
236	20230615	144700	422257090	2995	3000	3000	2995	341
237	20230615	144600	421234440	3000	3000	3000	3000	0
238	20230615	144500	421234440	3000	3000	3000	3000	0
239	20230615	144400	421234440	3000	3000	3000	3000	1
240	20230615	144300	421231440	3000	3005	3005	3000	159
241	20230615	144200	420754145	3010	3005	3010	3005	42
242	20230615	144100	420627930	3010	3010	3010	3010	100
243	20230615	144000	420326930	3015	3015	3015	3015	100
244	20230615	143900	420025430	3015	3015	3015	3015	0
245	20230615	143800	420025430	3015	3000	3015	3000	68
246	20230615	143700	419820425	3015	3015	3015	3015	1
247	20230615	143600	419817410	3020	3020	3020	3020	10
248	20230615	143500	419787210	3020	3020	3020	3020	15
249	20230615	143400	419741910	3020	3020	3020	3020	36
250	20230615	143300	419633190	3025	2995	3025	2995	3180
251	20230615	143200	410089565	2985	2985	2985	2985	0
252	20230615	143100	410089565	2985	2985	2985	2985	0
253	20230615	143000	410089565	2985	2985	2985	2985	0
254	20230615	142900	410089565	2985	2985	2985	2985	42
255	20230615	142800	409964195	2985	2985	2985	2985	0
256	20230615	142700	409964195	2985	2985	2985	2985	0
257	20230615	142600	409964195	2985	2985	2985	2985	0
258	20230615	142500	409964195	2985	2985	2985	2985	4
259	20230615	142400	409952255	2985	2985	2985	2985	0
260	20230615	142300	409952255	2985	2985	2985	2985	0
261	20230615	142200	409952255	2985	2985	2985	2985	0
262	20230615	142100	409952255	2985	2985	2985	2985	0
263	20230615	142000	409952255	2985	2985	2985	2985	55
264	20230615	141900	409788080	2995	2995	2995	2995	0
265	20230615	141800	409788080	2995	2985	2995	2985	128
266	20230615	141700	409404820	2980	2980	2980	2980	0
267	20230615	141600	409404820	2980	2980	2980	2980	0
268	20230615	141500	409404820	2980	2980	2980	2980	0
269	20230615	141400	409404820	2980	2985	2985	2980	1500
270	20230615	141300	404934155	2985	2985	2985	2985	100
271	20230615	141200	404635655	2995	2995	2995	2995	0
272	20230615	141100	404635655	2995	2995	2995	2995	0
273	20230615	141000	404635655	2995	2990	3000	2990	923
274	20230615	140900	401874400	2990	2990	2990	2990	0
275	20230615	140800	401874400	2990	2990	2990	2990	1373
276	20230615	140700	397769130	2990	2990	2990	2990	1
277	20230615	140600	397766140	2990	2990	2990	2990	2
278	20230615	140500	397760160	3000	3000	3000	3000	1
279	20230615	140400	397757160	3000	3000	3000	3000	34
280	20230615	140300	397655160	2990	2990	2990	2990	0
281	20230615	140200	397655160	2990	2990	2990	2990	54
282	20230615	140100	397493700	2990	2995	2995	2990	401
283	20230615	140000	396293555	3000	3000	3000	3000	0
284	20230615	135900	396293555	3000	3000	3000	3000	47
285	20230615	135800	396152555	3000	3000	3000	3000	0
286	20230615	135700	396152555	3000	3010	3010	3000	11
287	20230615	135600	396119465	3010	3015	3020	3010	397
288	20230615	135500	394921740	3005	3005	3005	3005	2
289	20230615	135400	394915730	3015	3015	3015	3015	0
290	20230615	135300	394915730	3015	3015	3015	3015	0
291	20230615	135200	394915730	3015	3015	3015	3015	0
292	20230615	135100	394915730	3015	3000	3015	3000	525
293	20230615	135000	393340110	2995	2995	2995	2995	834
294	20230615	134900	390842280	2990	2990	2990	2990	137
295	20230615	134800	390432650	2985	2985	2985	2985	215
296	20230615	134700	389790875	3000	2985	3000	2980	301
297	20230615	134600	388892640	2980	2995	2995	2980	500
298	20230615	134500	387398235	2995	2990	2995	2990	631
299	20230615	134400	385508545	2990	2990	2990	2990	0
300	20230615	134300	385508545	2990	2990	2990	2990	1
301	20230615	134200	385505555	2990	2990	2990	2990	20
302	20230615	134100	385445755	2990	2990	2990	2990	50
303	20230615	134000	385296255	2990	3005	3005	2990	10
304	20230615	133900	385266295	3000	3000	3000	3000	3
305	20230615	133800	385257295	3000	3000	3000	3000	67
306	20230615	133700	385056295	2985	2985	2985	2985	0
307	20230615	133600	385056295	2985	2985	2985	2985	142
308	20230615	133500	384632425	3010	3000	3010	3000	29
309	20230615	133400	384545230	2985	2990	2990	2985	3001
310	20230615	133300	375584625	2990	2995	2995	2990	903
311	20230615	133200	372883380	2995	2995	2995	2995	0
312	20230615	133100	372883380	2995	2995	2995	2995	0
313	20230615	133000	372883380	2995	3010	3010	2995	608
314	20230615	132900	371061930	3000	3000	3000	3000	6
315	20230615	132800	371043930	3015	3000	3015	3000	615
316	20230615	132700	369193425	2995	2995	2995	2995	0
317	20230615	132600	369193425	2995	3000	3000	2995	670
318	20230615	132500	367184425	3000	3005	3005	3000	68
319	20230615	132400	366980415	3005	3005	3005	3005	0
320	20230615	132300	366980415	3005	3005	3005	3005	596
321	20230615	132200	365189435	3010	3010	3010	3010	0
322	20230615	132100	365189435	3010	3010	3010	3010	2
323	20230615	132000	365183415	3010	3010	3010	3010	6
324	20230615	131900	365165355	3010	3010	3010	3010	5
325	20230615	131800	365150305	3010	3015	3015	3010	154
326	20230615	131700	364686740	3015	3015	3015	3015	0
327	20230615	131600	364686740	3015	3015	3015	3015	0
328	20230615	131500	364686740	3015	3015	3015	3015	5
329	20230615	131400	364671665	3015	3015	3020	3015	4
330	20230615	131300	364659600	3015	3015	3015	3015	30
331	20230615	131200	364569150	3015	3015	3015	3015	0
332	20230615	131100	364569150	3015	3015	3015	3015	0
333	20230615	131000	364569150	3015	3010	3015	3010	17
334	20230615	130900	364517965	3015	3015	3015	3010	832
335	20230615	130800	362009635	3020	3015	3020	3015	35
336	20230615	130700	361904105	3010	3010	3010	3010	0
337	20230615	130600	361904105	3010	3015	3015	3010	11
338	20230615	130500	361870945	3020	3020	3020	3020	0
339	20230615	130400	361870945	3020	3020	3020	3020	0
340	20230615	130300	361870945	3020	3020	3020	3020	0
341	20230615	130200	361870945	3020	3020	3020	3020	20
342	20230615	130100	361810545	3020	3020	3020	3020	40
343	20230615	130000	361689745	3020	3020	3020	3020	0
344	20230615	125900	361689745	3020	3020	3020	3020	4
345	20230615	125800	361677665	3020	3020	3020	3020	0
346	20230615	125700	361677665	3020	3020	3020	3020	0
347	20230615	125600	361677665	3020	3020	3020	3020	33
348	20230615	125500	361578005	3020	3020	3020	3020	0
349	20230615	125400	361578005	3020	3020	3020	3020	1
350	20230615	125300	361574985	3010	3010	3010	3010	0
351	20230615	125200	361574985	3010	3010	3010	3010	0
352	20230615	125100	361574985	3010	3010	3010	3010	4
353	20230615	125000	361562945	3020	3020	3020	3020	0
354	20230615	124900	361562945	3020	3020	3020	3020	6
355	20230615	124800	361544825	3020	3020	3020	3020	0
356	20230615	124700	361544825	3020	3015	3020	3010	200
357	20230615	124600	360941760	3020	3020	3020	3020	0
358	20230615	124500	360941760	3020	3020	3020	3020	100
359	20230615	124400	360639760	3010	3010	3010	3010	10
360	20230615	124300	360609660	3010	3010	3010	3010	0
361	20230615	124200	360609660	3010	3010	3010	3010	0
362	20230615	124100	360609660	3010	3010	3010	3010	0
363	20230615	124000	360609660	3010	3010	3010	3010	4
364	20230615	123900	360597620	3010	3010	3010	3010	30
365	20230615	123800	360507320	3020	3020	3020	3020	281
366	20230615	123700	359658700	3020	3020	3020	3020	321
367	20230615	123600	358689280	3020	3020	3020	3020	19
368	20230615	123500	358631900	3020	3020	3020	3020	272
369	20230615	123400	357810460	3015	3015	3015	3015	247
370	20230615	123300	357065755	3000	3005	3020	3000	966
371	20230615	123200	354156175	3005	3005	3005	3000	263
372	20230615	123100	353366550	3005	3005	3005	3005	39
373	20230615	123000	353249355	3010	3010	3010	3010	0
374	20230615	122900	353249355	3010	3010	3010	3010	1
375	20230615	122800	353246345	3000	3000	3000	3000	0
376	20230615	122700	353246345	3000	3010	3010	3000	1178
377	20230615	122600	349712315	3005	3005	3005	3005	140
378	20230615	122500	349291615	3010	3010	3010	3010	2
379	20230615	122400	349285595	3015	3015	3015	3015	30
380	20230615	122300	349195145	3000	3000	3000	3000	100
381	20230615	122200	348895145	3000	3015	3015	3000	312
382	20230615	122100	347958775	3005	3010	3010	3005	700
383	20230615	122000	345854255	3015	3015	3015	3015	30
384	20230615	121900	345763805	3020	3020	3020	3020	51
385	20230615	121800	345609785	3015	3015	3015	3015	107
386	20230615	121700	345287180	3015	3020	3020	3015	44
387	20230615	121600	345154500	3020	3020	3020	3020	1
388	20230615	121500	345151480	3015	3015	3015	3015	11
389	20230615	121400	345118315	3015	3015	3015	3015	18
390	20230615	121300	345064045	3020	3020	3020	3020	2
391	20230615	121200	345058005	3015	3015	3015	3015	164
392	20230615	121100	344563545	3010	3010	3010	3010	4
393	20230615	121000	344551505	3010	3010	3010	3010	40
394	20230615	120900	344431105	3015	3015	3015	3015	20
395	20230615	120800	344370805	3015	3015	3015	3015	5
396	20230615	120700	344355730	3015	3015	3015	3015	2
397	20230615	120600	344349700	3005	3010	3015	3005	119
398	20230615	120500	343992070	3010	3010	3010	3010	0
399	20230615	120400	343992070	3010	3010	3010	3010	85
400	20230615	120300	343736220	3010	3010	3010	3010	37
401	20230615	120200	343624850	3000	3010	3010	3000	112
402	20230615	120100	343288680	3010	3000	3010	3000	168
403	20230615	120000	342783695	3005	3005	3005	3005	15
404	20230615	115900	342738620	3005	3005	3005	3005	1
405	20230615	115800	342735615	2995	2995	2995	2995	0
406	20230615	115700	342735615	2995	2995	2995	2995	0
407	20230615	115600	342735615	2995	2995	2995	2995	9
408	20230615	115500	342708660	2995	2995	2995	2995	0
409	20230615	115400	342708660	2995	2995	2995	2995	163
410	20230615	115300	342220475	3000	3000	3000	3000	57
411	20230615	115200	342049475	3000	3000	3000	3000	0
412	20230615	115100	342049475	3000	3000	3000	3000	2
413	20230615	115000	342043475	3000	2985	3000	2985	694
414	20230615	114900	339966290	2985	2985	2990	2985	198
415	20230615	114800	339374585	2985	2985	2985	2985	31
416	20230615	114700	339282050	2990	2990	2990	2990	26
417	20230615	114600	339204310	2990	2990	2990	2990	388
418	20230615	114500	338044190	2985	2985	2985	2985	10
419	20230615	114400	338014340	2985	2985	2985	2985	60
420	20230615	114300	337835240	2985	2985	2985	2985	0
421	20230615	114200	337835240	2985	2985	2985	2985	0
422	20230615	114100	337835240	2985	2985	2985	2985	0
423	20230615	114000	337835240	2985	2985	2985	2985	29
424	20230615	113900	337748675	2985	2985	2985	2985	1
425	20230615	113800	337745690	2980	2985	2985	2980	203
426	20230615	113700	337140615	2985	2985	2985	2985	522
427	20230615	113600	335582445	2980	2980	2980	2980	0
428	20230615	113500	335582445	2980	2980	2985	2975	52
429	20230615	113400	335427355	2980	2980	2980	2980	0
430	20230615	113300	335427355	2980	2980	2980	2980	1
431	20230615	113200	335424375	2990	2990	2990	2990	0
432	20230615	113100	335424375	2990	2990	2990	2990	0
433	20230615	113000	335424375	2990	2990	2990	2990	0
434	20230615	112900	335424375	2990	2990	2990	2990	0
435	20230615	112800	335424375	2990	2990	2990	2990	20
436	20230615	112700	335364575	2980	2980	2980	2980	0
437	20230615	112600	335364575	2980	2980	2980	2980	0
438	20230615	112500	335364575	2980	2985	2985	2970	885
439	20230615	112400	332731450	2990	2990	2990	2990	1
440	20230615	112300	332728460	2995	2995	2995	2995	1
441	20230615	112200	332725465	2975	2975	2975	2975	250
442	20230615	112100	331981715	2965	2980	2980	2965	1919
443	20230615	112000	326272610	2975	2975	2975	2975	0
444	20230615	111900	326272610	2975	2975	2975	2975	100
445	20230615	111800	325975110	2995	2995	2995	2995	2
446	20230615	111700	325969120	2970	2970	2970	2970	0
447	20230615	111600	325969120	2970	2970	2970	2970	0
448	20230615	111500	325969120	2970	2970	2970	2970	200
449	20230615	111400	325375120	2980	2980	2980	2980	4
450	20230615	111300	325363200	2970	2970	2970	2970	112
451	20230615	111200	325030560	2970	2970	2970	2970	300
452	20230615	111100	324139560	2970	2990	3000	2970	135
453	20230615	111000	323737620	2970	2970	2970	2970	806
454	20230615	110900	321343800	2970	2975	2975	2970	7
455	20230615	110800	321322980	2975	2975	2975	2975	133
456	20230615	110700	320927305	2975	2995	2995	2975	3200
457	20230615	110600	311372545	2990	2990	2990	2990	265
458	20230615	110500	310580195	2990	2990	2990	2990	15
459	20230615	110400	310535345	2990	2995	3000	2990	118
460	20230615	110300	310181720	2990	2990	2990	2990	21
461	20230615	110200	310118930	2990	2990	2990	2990	42
462	20230615	110100	309993350	2990	2990	2990	2990	93
463	20230615	110000	309715280	2990	2985	2990	2985	40
464	20230615	105900	309595875	2990	2990	2990	2990	619
465	20230615	105800	307745065	2990	2995	2995	2990	1064
466	20230615	105700	304558390	3000	3000	3000	3000	199
467	20230615	105600	303961390	2995	3005	3005	2995	8
468	20230615	105500	303937410	2995	2995	2995	2995	245
469	20230615	105400	303203635	2995	3010	3010	2995	1216
470	20230615	105300	299552590	3015	3010	3015	3010	202
471	20230615	105200	298943670	3005	3005	3005	3005	45
472	20230615	105100	298808445	3005	3005	3005	3005	0
473	20230615	105000	298808445	3005	3005	3005	3000	814
474	20230615	104900	296362505	3005	3005	3005	3000	370
475	20230615	104800	295251480	3005	3010	3010	3005	13
476	20230615	104700	295212410	3000	3005	3005	3000	250
477	20230615	104600	294461375	3005	3010	3010	3005	111
478	20230615	104500	294127320	3010	3010	3010	3010	55
479	20230615	104400	293961770	3010	3010	3010	3005	657
480	20230615	104300	291986985	3005	3005	3005	3005	43
481	20230615	104200	291857770	3005	3005	3005	3005	74
482	20230615	104100	291635400	3025	3025	3025	3025	4
483	20230615	104000	291623300	3025	3025	3025	3025	6
484	20230615	103900	291605150	3025	3025	3025	3025	1
485	20230615	103800	291602125	3020	3020	3020	3020	89
486	20230615	103700	291333345	3015	3025	3025	3015	129
487	20230615	103600	290943790	3040	3030	3040	3020	291
488	20230615	103500	290064110	3035	3040	3040	3035	86
489	20230615	103400	289802835	3040	3040	3045	3035	1226
490	20230615	103300	286075845	3050	3025	3050	3025	3435
491	20230615	103200	275622895	3025	3005	3025	3005	339
492	20230615	103100	274602270	2995	2995	2995	2995	0
493	20230615	103000	274602270	2995	3000	3000	2995	231
494	20230615	102900	273909690	2995	2995	2995	2990	33
495	20230615	102800	273810885	2990	3005	3005	2990	1086
496	20230615	102700	270556925	3005	3005	3005	3005	277
497	20230615	102600	269724540	3005	3000	3010	2990	3078
498	20230615	102500	260494315	3000	3005	3005	2990	1379
499	20230615	102400	256362865	3010	3010	3010	3005	149
500	20230615	102300	255915035	3010	3010	3010	3010	466
501	20230615	102200	254512375	3010	3040	3040	3010	3167
502	20230615	102100	244953165	3030	3020	3030	3020	1400
503	20230615	102000	240721615	3010	3035	3035	3010	1970
504	20230615	101900	234773515	3035	3050	3050	3035	1271
505	20230615	101800	230901595	3050	3070	3075	3040	4295
506	20230615	101700	217773940	3075	3060	3080	3055	3929
507	20230615	101600	205734550	3055	3045	3055	3045	3490
508	20230615	101500	195088075	3045	3040	3050	3040	1712
509	20230615	101400	189870350	3040	3025	3040	3025	2024
510	20230615	101300	183720885	3025	3025	3035	3025	395
511	20230615	101200	182525385	3025	3035	3035	3025	504
512	20230615	101100	180998100	3035	3035	3035	3030	753
513	20230615	101000	178712865	3025	3025	3040	3025	1005
514	20230615	100900	175665770	3025	3015	3040	3010	2003
515	20230615	100800	169613135	3015	3065	3065	3015	2413
516	20230615	100700	162287875	3065	3000	3065	3000	8180
517	20230615	100600	137483125	3000	3000	3000	2990	1653
518	20230615	100500	132528025	3000	3005	3005	3000	2875
519	20230615	100400	123898765	3000	3005	3005	2995	1403
520	20230615	100300	119687815	2990	3010	3010	2990	1668
521	20230615	100200	114691850	3015	3005	3015	3005	1011
522	20230615	100100	111651245	2990	3000	3005	2990	1597
523	20230615	100000	106858655	3000	2975	3000	2975	3236
524	20230615	095900	97195730	2975	2965	2975	2965	233
525	20230615	095800	96503660	2970	2970	2970	2970	0
526	20230615	095700	96503660	2970	2970	2970	2970	0
527	20230615	095600	96503660	2970	2975	2975	2970	1220
528	20230615	095500	92874975	2975	2975	2975	2975	40
529	20230615	095400	92755975	2975	2970	2985	2970	43
530	20230615	095300	92627755	2970	2975	2985	2970	133
531	20230615	095200	92231455	2995	2990	3000	2990	2088
532	20230615	095100	85975575	2995	2985	2995	2985	1247
533	20230615	095000	82246090	2985	2985	2985	2985	13
534	20230615	094900	82207285	2985	2980	2985	2965	1017
535	20230615	094800	79173475	2980	2980	2980	2980	13
536	20230615	094700	79134735	2990	2970	2990	2970	1895
537	20230615	094600	73473800	2980	2985	2990	2980	996
538	20230615	094500	70500180	2990	2970	2990	2970	1043
539	20230615	094400	67385825	2990	2980	2990	2980	302
540	20230615	094300	66484700	2980	2970	2980	2955	1175
541	20230615	094200	62992100	2975	2960	2975	2960	500
542	20230615	094100	61505380	2955	2955	2970	2955	574
543	20230615	094000	59803210	2955	2950	2955	2950	60
544	20230615	093900	59626160	2950	2950	2950	2950	0
545	20230615	093800	59626160	2950	2950	2950	2950	0
546	20230615	093700	59626160	2950	2950	2950	2950	0
547	20230615	093600	59626160	2950	2950	2950	2950	637
548	20230615	093500	57747010	2950	2950	2950	2950	1
549	20230615	093400	57744060	2945	2945	2945	2945	0
550	20230615	093300	57744060	2945	2945	2945	2945	50
551	20230615	093200	57596810	2950	2950	2950	2950	98
552	20230615	093100	57307710	2950	2950	2950	2950	1001
553	20230615	093000	54354760	2950	2950	2950	2950	0
554	20230615	092900	54354760	2950	2950	2950	2950	820
555	20230615	092800	51935760	2950	2950	2950	2950	53
556	20230615	092700	51779410	2950	2950	2950	2950	19
557	20230615	092600	51723360	2955	2955	2955	2955	0
558	20230615	092500	51723360	2955	2955	2955	2955	0
559	20230615	092400	51723360	2955	2960	2960	2955	278
560	20230615	092300	50901715	2960	2960	2960	2960	1000
561	20230615	092200	47941715	2960	2965	2970	2960	475
562	20230615	092100	46532780	2960	2940	2960	2940	3976
563	20230615	092000	34821320	2940	2940	2940	2940	408
564	20230615	091900	33621800	2940	2940	2940	2940	10
565	20230615	091800	33592400	2950	2950	2950	2950	0
566	20230615	091700	33592400	2950	2950	2950	2950	63
567	20230615	091600	33406550	2935	2945	2950	2935	302
568	20230615	091500	32519880	2940	2940	2940	2940	415
569	20230615	091400	31299780	2940	2945	2945	2940	42
570	20230615	091300	31176135	2950	2950	2950	2950	0
571	20230615	091200	31176135	2950	2950	2950	2950	0
572	20230615	091100	31176135	2950	2950	2950	2950	908
573	20230615	091000	28497535	2945	2925	2945	2925	4742
574	20230615	090900	14619470	2925	2925	2925	2925	659
575	20230615	090800	12691895	2925	2925	2925	2925	50
576	20230615	090700	12545645	2925	2930	2930	2925	309
577	20230615	090600	11640670	2930	2940	2940	2930	906
578	20230615	090500	8982580	2940	2945	2945	2940	177
579	20230615	090400	8461325	2945	2945	2945	2945	1
580	20230615	090300	8458380	2945	2930	2945	2930	836
581	20230615	090200	5998500	2930	2915	2930	2915	56
582	20230615	090100	5835050	2915	2910	2915	2910	169
583	20230615	090000	5342760	2910	2910	2910	2910	1836