KissMeData/291230/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	183500	1030076115	4985	4985	4985	4985	8570
3	20230616	183400	1030076115	4985	4985	4985	4985	0
4	20230616	183300	1030076115	4985	4985	4985	4985	0
5	20230616	183200	1030076115	4985	4985	4985	4985	0
6	20230616	183100	1030076115	4985	4985	4985	4985	0
7	20230616	183000	1030076115	4985	4985	4985	4985	0
8	20230616	182900	1030076115	4985	4985	4985	4985	0
9	20230616	182800	1030076115	4985	4985	4985	4985	0
10	20230616	182700	1030076115	4985	4985	4985	4985	0
11	20230616	182600	1030076115	4985	4985	4985	4985	0
12	20230616	182500	1030076115	4985	4985	4985	4985	0
13	20230616	182400	1030076115	4985	4985	4985	4985	0
14	20230616	182300	1030076115	4985	4985	4985	4985	0
15	20230616	182200	1030076115	4985	4985	4985	4985	0
16	20230616	182100	1030076115	4985	4985	4985	4985	0
17	20230616	182000	1030076115	4985	4985	4985	4985	0
18	20230616	181900	1030076115	4985	4985	4985	4985	0
19	20230616	181800	1030076115	4985	4985	4985	4985	0
20	20230616	181700	1030076115	4985	4985	4985	4985	0
21	20230616	181600	1030076115	4985	4985	4985	4985	0
22	20230616	181500	1030076115	4985	4985	4985	4985	0
23	20230616	181400	1030076115	4985	4985	4985	4985	0
24	20230616	181300	1030076115	4985	4985	4985	4985	0
25	20230616	181200	1030076115	4985	4985	4985	4985	0
26	20230616	181100	1030076115	4985	4985	4985	4985	0
27	20230616	181000	1030076115	4985	4985	4985	4985	0
28	20230616	180900	1030076115	4985	4985	4985	4985	0
29	20230616	180800	1030076115	4985	4985	4985	4985	0
30	20230616	180700	1030076115	4985	4985	4985	4985	0
31	20230616	180600	1030076115	4985	4985	4985	4985	0
32	20230616	180500	1030076115	4985	4985	4985	4985	8570
33	20230616	180400	1030076115	4985	4985	4985	4985	0
34	20230616	180300	1030076115	4985	4985	4985	4985	0
35	20230616	180200	1030076115	4985	4985	4985	4985	0
36	20230616	180100	1030076115	4985	4985	4985	4985	0
37	20230616	180000	1030076115	4985	4985	4985	4985	0
38	20230616	175900	1030076115	4985	4985	4985	4985	0
39	20230616	175800	1030076115	4985	4985	4985	4985	0
40	20230616	175700	1030076115	4985	4985	4985	4985	0
41	20230616	175600	1030076115	4985	4985	4985	4985	0
42	20230616	175500	1030076115	4985	4985	4985	4985	0
43	20230616	175400	1030076115	4985	4985	4985	4985	0
44	20230616	175300	1030076115	4985	4985	4985	4985	0
45	20230616	175200	1030076115	4985	4985	4985	4985	0
46	20230616	175100	1030076115	4985	4985	4985	4985	0
47	20230616	175000	1030076115	4985	4985	4985	4985	0
48	20230616	174900	1030076115	4985	4985	4985	4985	0
49	20230616	174800	1030076115	4985	4985	4985	4985	0
50	20230616	174700	1030076115	4985	4985	4985	4985	0
51	20230616	174600	1030076115	4985	4985	4985	4985	0
52	20230616	174500	1030076115	4985	4985	4985	4985	0
53	20230616	174400	1030076115	4985	4985	4985	4985	0
54	20230616	174300	1030076115	4985	4985	4985	4985	0
55	20230616	174200	1030076115	4985	4985	4985	4985	0
56	20230616	174100	1030076115	4985	4985	4985	4985	0
57	20230616	174000	1030076115	4985	4985	4985	4985	0
58	20230616	173900	1030076115	4985	4985	4985	4985	0
59	20230616	173800	1030076115	4985	4985	4985	4985	0
60	20230616	173700	1030076115	4985	4985	4985	4985	0
61	20230616	173600	1030076115	4985	4985	4985	4985	0
62	20230616	173500	1030076115	4985	4985	4985	4985	8570
63	20230616	173400	1030076115	4985	4985	4985	4985	0
64	20230616	173300	1030076115	4985	4985	4985	4985	0
65	20230616	173200	1030076115	4985	4985	4985	4985	0
66	20230616	173100	1030076115	4985	4985	4985	4985	0
67	20230616	173000	1030076115	4985	4985	4985	4985	0
68	20230616	172900	1030076115	4985	4985	4985	4985	0
69	20230616	172800	1030076115	4985	4985	4985	4985	0
70	20230616	172700	1030076115	4985	4985	4985	4985	0
71	20230616	172600	1030076115	4985	4985	4985	4985	0
72	20230616	172500	1030076115	4985	4985	4985	4985	0
73	20230616	172400	1030076115	4985	4985	4985	4985	0
74	20230616	172300	1030076115	4985	4985	4985	4985	0
75	20230616	172200	1030076115	4985	4985	4985	4985	0
76	20230616	172100	1030076115	4985	4985	4985	4985	0
77	20230616	172000	1030076115	4985	4985	4985	4985	0
78	20230616	171900	1030076115	4985	4985	4985	4985	0
79	20230616	171800	1030076115	4985	4985	4985	4985	0
80	20230616	171700	1030076115	4985	4985	4985	4985	0
81	20230616	171600	1030076115	4985	4985	4985	4985	0
82	20230616	171500	1030076115	4985	4985	4985	4985	0
83	20230616	171400	1030076115	4985	4985	4985	4985	0
84	20230616	171300	1030076115	4985	4985	4985	4985	0
85	20230616	171200	1030076115	4985	4985	4985	4985	0
86	20230616	171100	1030076115	4985	4985	4985	4985	0
87	20230616	171000	1030076115	4985	4985	4985	4985	0
88	20230616	170900	1030076115	4985	4985	4985	4985	0
89	20230616	170800	1030076115	4985	4985	4985	4985	0
90	20230616	170700	1030076115	4985	4985	4985	4985	0
91	20230616	170600	1030076115	4985	4985	4985	4985	0
92	20230616	170500	1030076115	4985	4985	4985	4985	8570
93	20230616	170400	1030076115	4985	4985	4985	4985	0
94	20230616	170300	1030076115	4985	4985	4985	4985	0
95	20230616	170200	1030076115	4985	4985	4985	4985	0
96	20230616	170100	1030076115	4985	4985	4985	4985	0
97	20230616	170000	1030076115	4985	4985	4985	4985	0
98	20230616	165900	1030076115	4985	4985	4985	4985	0
99	20230616	165800	1030076115	4985	4985	4985	4985	0
100	20230616	165700	1030076115	4985	4985	4985	4985	0
101	20230616	165600	1030076115	4985	4985	4985	4985	0
102	20230616	165500	1030076115	4985	4985	4985	4985	0
103	20230616	165400	1030076115	4985	4985	4985	4985	0
104	20230616	165300	1030076115	4985	4985	4985	4985	0
105	20230616	165200	1030076115	4985	4985	4985	4985	0
106	20230616	165100	1030076115	4985	4985	4985	4985	0
107	20230616	165000	1030076115	4985	4985	4985	4985	0
108	20230616	164900	1030076115	4985	4985	4985	4985	0
109	20230616	164800	1030076115	4985	4985	4985	4985	0
110	20230616	164700	1030076115	4985	4985	4985	4985	0
111	20230616	164600	1030076115	4985	4985	4985	4985	0
112	20230616	164500	1030076115	4985	4985	4985	4985	0
113	20230616	164400	1030076115	4985	4985	4985	4985	0
114	20230616	164300	1030076115	4985	4985	4985	4985	0
115	20230616	164200	1030076115	4985	4985	4985	4985	0
116	20230616	164100	1030076115	4985	4985	4985	4985	0
117	20230616	164000	1030076115	4985	4985	4985	4985	0
118	20230616	163900	1030076115	4985	4985	4985	4985	0
119	20230616	163800	1030076115	4985	4985	4985	4985	0
120	20230616	163700	1030076115	4985	4985	4985	4985	0
121	20230616	163600	1030076115	4985	4985	4985	4985	0
122	20230616	163500	1030076115	4985	4985	4985	4985	8570
123	20230616	163400	1030076115	4985	4985	4985	4985	0
124	20230616	163300	1030076115	4985	4985	4985	4985	0
125	20230616	163200	1030076115	4985	4985	4985	4985	0
126	20230616	163100	1030076115	4985	4985	4985	4985	0
127	20230616	163000	1030076115	4985	4985	4985	4985	0
128	20230616	162900	1030076115	4985	4985	4985	4985	0
129	20230616	162800	1030076115	4985	4985	4985	4985	0
130	20230616	162700	1030076115	4985	4985	4985	4985	0
131	20230616	162600	1030076115	4985	4985	4985	4985	0
132	20230616	162500	1030076115	4985	4985	4985	4985	0
133	20230616	162400	1030076115	4985	4985	4985	4985	0
134	20230616	162300	1030076115	4985	4985	4985	4985	0
135	20230616	162200	1030076115	4985	4985	4985	4985	0
136	20230616	162100	1030076115	4985	4985	4985	4985	0
137	20230616	162000	1030076115	4985	4985	4985	4985	0
138	20230616	161900	1030076115	4985	4985	4985	4985	0
139	20230616	161800	1030076115	4985	4985	4985	4985	0
140	20230616	161700	1030076115	4985	4985	4985	4985	0
141	20230616	161600	1030076115	4985	4985	4985	4985	0
142	20230616	161500	1030076115	4985	4985	4985	4985	0
143	20230616	161400	1030076115	4985	4985	4985	4985	0
144	20230616	161300	1030076115	4985	4985	4985	4985	0
145	20230616	161200	1030076115	4985	4985	4985	4985	0
146	20230616	161100	1030076115	4985	4985	4985	4985	0
147	20230616	161000	1030076115	4985	4985	4985	4985	0
148	20230616	160900	1030076115	4985	4985	4985	4985	0
149	20230616	160800	1030076115	4985	4985	4985	4985	0
150	20230616	160700	1030076115	4985	4985	4985	4985	0
151	20230616	160600	1030076115	4985	4985	4985	4985	0
152	20230616	160500	1030076115	4985	4985	4985	4985	8570
153	20230616	160400	1030076115	4985	4985	4985	4985	0
154	20230616	160300	1030076115	4985	4985	4985	4985	0
155	20230616	160200	1030076115	4985	4985	4985	4985	0
156	20230616	160100	1030076115	4985	4985	4985	4985	0
157	20230616	160000	1030076115	4985	4985	4985	4985	0
158	20230616	155900	1030076115	4985	4985	4985	4985	0
159	20230616	155800	1030076115	4985	4985	4985	4985	0
160	20230616	155700	1030076115	4985	4985	4985	4985	0
161	20230616	155600	1030076115	4985	4985	4985	4985	0
162	20230616	155500	1030076115	4985	4985	4985	4985	0
163	20230616	155400	1030076115	4985	4985	4985	4985	0
164	20230616	155300	1030076115	4985	4985	4985	4985	0
165	20230616	155200	1030076115	4985	4985	4985	4985	0
166	20230616	155100	1030076115	4985	4985	4985	4985	0
167	20230616	155000	1030076115	4985	4985	4985	4985	0
168	20230616	154900	1030076115	4985	4985	4985	4985	0
169	20230616	154800	1030076115	4985	4985	4985	4985	0
170	20230616	154700	1030076115	4985	4985	4985	4985	0
171	20230616	154600	1030076115	4985	4985	4985	4985	0
172	20230616	154500	1030076115	4985	4985	4985	4985	0
173	20230616	154400	1030076115	4985	4985	4985	4985	0
174	20230616	154300	1030076115	4985	4985	4985	4985	0
175	20230616	154200	1030076115	4985	4985	4985	4985	0
176	20230616	154100	1030076115	4985	4985	4985	4985	0
177	20230616	154000	1030076115	4985	4985	4985	4985	0
178	20230616	153900	1030076115	4985	4985	4985	4985	0
179	20230616	153800	1030076115	4985	4985	4985	4985	0
180	20230616	153700	1030076115	4985	4985	4985	4985	0
181	20230616	153600	1030076115	4985	4985	4985	4985	0
182	20230616	153500	1030076115	4985	4985	4985	4985	8570
183	20230616	153400	1030076115	4985	4985	4985	4985	0
184	20230616	153300	1030076115	4985	4985	4985	4985	0
185	20230616	153200	1030076115	4985	4985	4985	4985	0
186	20230616	153100	1030076115	4985	4985	4985	4985	0
187	20230616	153000	1030076115	4985	4985	4985	4985	8570
188	20230616	152900	987354665	4985	4985	4985	4985	0
189	20230616	152800	987354665	4985	4985	4985	4985	0
190	20230616	152700	987354665	4985	4985	4985	4985	0
191	20230616	152600	987354665	4985	4985	4985	4985	0
192	20230616	152500	987354665	4985	4985	4985	4985	0
193	20230616	152400	987354665	4985	4985	4985	4985	0
194	20230616	152300	987354665	4985	4985	4985	4985	0
195	20230616	152200	987354665	4985	4985	4985	4985	0
196	20230616	152100	987354665	4985	4985	4985	4985	0
197	20230616	152000	987354665	4985	4985	4985	4985	0
198	20230616	151900	987354665	4985	4985	4985	4980	891
199	20230616	151800	982913880	4985	4985	4985	4985	105
200	20230616	151700	982390455	4985	4985	4985	4985	0
201	20230616	151600	982390455	4985	4985	4985	4985	17
202	20230616	151500	982305710	4985	4985	4985	4985	99
203	20230616	151400	981812195	4985	4985	4985	4985	198
204	20230616	151300	980825165	4985	4985	4985	4985	267
205	20230616	151200	979494170	4985	4980	4985	4980	1235
206	20230616	151100	973342865	4985	4985	4985	4985	236
207	20230616	151000	972166405	4985	4980	4985	4980	308
208	20230616	150900	970632315	4975	4975	4975	4975	250
209	20230616	150800	969388565	4990	4990	4990	4990	368
210	20230616	150700	967552245	4975	4975	4975	4975	2759
211	20230616	150600	953826220	4980	4980	4980	4980	2184
212	20230616	150500	942949900	4980	4985	4985	4980	100
213	20230616	150400	942451885	4990	4990	4990	4990	2
214	20230616	150300	942441905	4980	4980	4990	4975	4533
215	20230616	150200	919881600	4980	4990	4990	4980	2442
216	20230616	150100	907720430	4980	4980	4980	4980	413
217	20230616	150000	905663690	4980	4985	4990	4980	3097
218	20230616	145900	890219705	4990	4990	4990	4990	11
219	20230616	145800	890164815	4980	4990	4990	4980	202
220	20230616	145700	889156845	4980	4990	4990	4980	3
221	20230616	145600	889141895	4980	4985	4985	4980	365
222	20230616	145500	887322875	4985	4985	4990	4985	1100
223	20230616	145400	881834345	4990	4990	4990	4980	8
224	20230616	145300	881794455	4980	4985	4990	4980	1064
225	20230616	145200	876494640	4985	4985	4985	4985	89
226	20230616	145100	876050975	4985	4985	4985	4985	0
227	20230616	145000	876050975	4985	4985	4985	4985	11
228	20230616	144900	875996140	4990	4980	4990	4980	65
229	20230616	144800	875672430	4980	4980	4980	4980	139
230	20230616	144700	874980210	4980	4985	4985	4980	78
231	20230616	144600	874591755	4985	4985	4985	4985	3
232	20230616	144500	874576800	4985	4985	4985	4985	163
233	20230616	144400	873764245	4990	4990	4990	4990	0
234	20230616	144300	873764245	4990	4985	4990	4985	501
235	20230616	144200	871266755	4990	4990	4990	4990	0
236	20230616	144100	871266755	4990	4980	4990	4980	200
237	20230616	144000	870269760	4985	4985	4985	4985	0
238	20230616	143900	870269760	4985	4985	4985	4985	0
239	20230616	143800	870269760	4985	4985	4985	4985	0
240	20230616	143700	870269760	4985	4990	4990	4985	69
241	20230616	143600	869925505	4990	4985	4990	4985	326
242	20230616	143500	868300380	4985	4985	4985	4985	10
243	20230616	143400	868250530	4985	4985	4985	4985	147
244	20230616	143300	867517735	4990	4990	4990	4990	0
245	20230616	143200	867517735	4990	4990	4990	4990	0
246	20230616	143100	867517735	4990	4990	4990	4990	1
247	20230616	143000	867512745	4980	4980	4990	4980	2601
248	20230616	142900	854559755	4980	4980	4990	4980	853
249	20230616	142800	850310815	4980	4985	4985	4980	270
250	20230616	142700	848966050	4985	4985	4985	4985	115
251	20230616	142600	848392775	4985	4985	4985	4985	1
252	20230616	142500	848387790	4985	4985	4985	4985	1
253	20230616	142400	848382805	4980	4980	4980	4980	666
254	20230616	142300	845066125	4985	4985	4985	4985	100
255	20230616	142200	844567625	4990	4990	4990	4990	0
256	20230616	142100	844567625	4990	4990	4990	4990	0
257	20230616	142000	844567625	4990	4980	4990	4980	1727
258	20230616	141900	835967155	4980	4985	4985	4980	191
259	20230616	141800	835015970	4985	4985	4985	4985	0
260	20230616	141700	835015970	4985	4985	4985	4985	1023
261	20230616	141600	829916315	4985	4985	4985	4985	144
262	20230616	141500	829198475	4990	4990	4990	4990	106
263	20230616	141400	828669535	4995	4995	4995	4995	20
264	20230616	141300	828569635	4995	4995	4995	4995	40
265	20230616	141200	828369835	4995	4995	4995	4995	1
266	20230616	141100	828364840	4990	4990	4990	4990	400
267	20230616	141000	826368840	4995	4990	4995	4990	22
268	20230616	140900	826259055	4995	4990	4995	4990	32
269	20230616	140800	826099370	4990	4990	4990	4990	190
270	20230616	140700	825151270	4990	4990	4990	4990	21
271	20230616	140600	825046480	4990	4990	4990	4990	226
272	20230616	140500	823918740	4990	4990	4990	4985	1092
273	20230616	140400	818475015	4990	4985	4990	4985	1179
274	20230616	140300	812597690	4990	4990	4990	4990	0
275	20230616	140200	812597690	4990	4990	4990	4990	1
276	20230616	140100	812592700	4985	4985	4985	4985	0
277	20230616	140000	812592700	4985	4990	4995	4985	337
278	20230616	135900	810911130	4990	4995	4995	4990	142
279	20230616	135800	810202545	4990	4995	4995	4990	225
280	20230616	135700	809079295	4995	4995	4995	4995	200
281	20230616	135600	808080295	4995	4990	4995	4990	29
282	20230616	135500	807935580	4995	4990	4995	4990	8
283	20230616	135400	807895655	4990	4990	4990	4990	2
284	20230616	135300	807885675	4990	4990	4990	4990	0
285	20230616	135200	807885675	4990	4990	4990	4990	11
286	20230616	135100	807830785	4990	4990	4990	4990	0
287	20230616	135000	807830785	4990	4990	4990	4990	0
288	20230616	134900	807830785	4990	4980	4990	4980	1859
289	20230616	134800	798554385	4985	4990	4990	4985	1646
290	20230616	134700	790349060	4990	4990	4990	4990	200
291	20230616	134600	789351060	4990	4990	4990	4990	1
292	20230616	134500	789346070	4995	4995	4995	4995	0
293	20230616	134400	789346070	4995	4990	4995	4985	6
294	20230616	134300	789316125	4995	4995	4995	4995	0
295	20230616	134200	789316125	4995	4995	4995	4995	0
296	20230616	134100	789316125	4995	4985	4995	4985	599
297	20230616	134000	786327595	4980	4980	4980	4980	910
298	20230616	133900	781795795	4985	4985	4985	4985	0
299	20230616	133800	781795795	4985	4985	4985	4985	50
300	20230616	133700	781546545	4985	4985	4985	4985	0
301	20230616	133600	781546545	4985	4985	4985	4985	1
302	20230616	133500	781541560	4985	4985	4985	4985	4
303	20230616	133400	781521620	4990	4990	4990	4990	164
304	20230616	133300	780703260	4990	4990	4990	4990	11
305	20230616	133200	780648370	4985	4985	4985	4985	2
306	20230616	133100	780638400	4985	4985	4985	4985	213
307	20230616	133000	779576595	4980	4980	4980	4980	230
308	20230616	132900	778431195	4980	4980	4980	4980	110
309	20230616	132800	777883395	4980	4985	4985	4980	1480
310	20230616	132700	770512745	4985	4985	4985	4985	0
311	20230616	132600	770512745	4985	4985	4985	4985	1
312	20230616	132500	770507760	4985	4985	4985	4985	5
313	20230616	132400	770482835	4985	4985	4985	4985	198
314	20230616	132300	769495805	4985	4985	4985	4985	297
315	20230616	132200	768015260	4990	4990	4990	4985	46
316	20230616	132100	767785845	4990	4985	4990	4985	81
317	20230616	132000	767381840	4990	4985	4990	4985	678
318	20230616	131900	764002005	4985	4990	4990	4985	10
319	20230616	131800	763952150	4985	4985	4985	4985	98
320	20230616	131700	763463620	4985	4985	4990	4985	1214
321	20230616	131600	757411825	4985	4985	4985	4985	302
322	20230616	131500	755906355	4985	4985	4985	4985	51
323	20230616	131400	755652120	4980	4980	4980	4980	704
324	20230616	131300	752146200	4985	4980	4985	4980	1572
325	20230616	131200	744316410	4985	4985	4985	4985	11
326	20230616	131100	744261575	4985	4985	4985	4985	2
327	20230616	131000	744251605	4985	4985	4985	4985	0
328	20230616	130900	744251605	4985	4980	4985	4980	630
329	20230616	130800	741111675	4980	4980	4980	4980	30
330	20230616	130700	740962275	4985	4985	4985	4985	0
331	20230616	130600	740962275	4985	4985	4985	4985	17
332	20230616	130500	740877530	4980	4980	4980	4980	14
333	20230616	130400	740807810	4980	4980	4980	4980	281
334	20230616	130300	739408430	4975	4985	4985	4975	2141
335	20230616	130200	728748700	4980	4980	4980	4980	4
336	20230616	130100	728728780	4980	4980	4980	4980	1
337	20230616	130000	728723800	4980	4980	4980	4980	578
338	20230616	125900	725845360	4980	4985	4985	4980	49
339	20230616	125800	725601110	4990	4990	4990	4990	9
340	20230616	125700	725556200	4990	4990	4990	4990	2
341	20230616	125600	725546220	4990	4990	4990	4990	219
342	20230616	125500	724453410	4990	4990	4990	4990	2
343	20230616	125400	724443430	4995	4995	4995	4995	0
344	20230616	125300	724443430	4995	4995	4995	4995	0
345	20230616	125200	724443430	4995	4995	4995	4995	20
346	20230616	125100	724343530	4990	4990	4990	4990	0
347	20230616	125000	724343530	4990	4990	4990	4990	1
348	20230616	124900	724338540	4990	4990	4990	4990	0
349	20230616	124800	724338540	4990	4990	4990	4990	9
350	20230616	124700	724293630	4990	4990	4990	4990	0
351	20230616	124600	724293630	4990	4990	4990	4990	1787
352	20230616	124500	715376500	4990	4990	4990	4990	7
353	20230616	124400	715341570	4990	4990	4990	4990	26
354	20230616	124300	715211830	4980	4980	4980	4980	230
355	20230616	124200	714066430	4980	4980	4980	4980	44
356	20230616	124100	713847310	4980	4980	4980	4980	1159
357	20230616	124000	708075490	4980	4990	4990	4980	886
358	20230616	123900	703662760	4990	4980	4990	4980	102
359	20230616	123800	703154580	4980	4985	4985	4980	7000
360	20230616	123700	668294080	4985	4985	4985	4985	77
361	20230616	123600	667910235	4985	4985	4985	4985	45
362	20230616	123500	667685910	4985	4985	4985	4985	65
363	20230616	123400	667361885	4980	4985	4985	4980	176
364	20230616	123300	666485250	4985	4985	4985	4985	30
365	20230616	123200	666335700	4985	4985	4985	4985	327
366	20230616	123100	664705605	4990	4990	4990	4990	0
367	20230616	123000	664705605	4990	4990	4990	4990	683
368	20230616	122900	661297435	4990	4990	4990	4990	200
369	20230616	122800	660299435	4990	4990	4990	4990	53
370	20230616	122700	660034965	4995	4995	4995	4995	24
371	20230616	122600	659915085	4990	4990	4990	4990	0
372	20230616	122500	659915085	4990	4990	4990	4990	48
373	20230616	122400	659675565	4990	4990	4990	4990	2
374	20230616	122300	659665585	4990	4990	4990	4990	51
375	20230616	122200	659411095	4990	4985	4990	4985	110
376	20230616	122100	658862245	4990	4990	4990	4990	47
377	20230616	122000	658627715	4985	4985	4985	4985	0
378	20230616	121900	658627715	4985	4985	4985	4985	11
379	20230616	121800	658572880	4985	4985	4985	4985	1
380	20230616	121700	658567895	4985	4985	4985	4985	92
381	20230616	121600	658109275	4980	4980	4980	4980	297
382	20230616	121500	656630215	4980	4980	4980	4980	0
383	20230616	121400	656630215	4980	4980	4980	4980	0
384	20230616	121300	656630215	4980	4990	4990	4980	14
385	20230616	121200	656560395	4975	4980	4980	4975	170
386	20230616	121100	655714470	4975	4980	4980	4975	311
387	20230616	121000	654166740	4980	4980	4980	4980	126
388	20230616	120900	653539260	4980	4980	4980	4980	900
389	20230616	120800	649057260	4980	4985	4985	4980	393
390	20230616	120700	647099145	4990	4990	4990	4990	2
391	20230616	120600	647089165	4990	4990	4990	4990	0
392	20230616	120500	647089165	4990	4985	4990	4985	9
393	20230616	120400	647044290	4985	4985	4985	4985	1
394	20230616	120300	647039305	4975	4975	4975	4975	250
395	20230616	120200	645795555	4980	4985	4985	4980	5572
396	20230616	120100	618046785	4985	4985	4985	4985	0
397	20230616	120000	618046785	4985	4985	4985	4985	95
398	20230616	115900	617573210	4985	4985	4985	4985	0
399	20230616	115800	617573210	4985	4985	4985	4985	0
400	20230616	115700	617573210	4985	4985	4985	4985	0
401	20230616	115600	617573210	4985	4990	4990	4985	401
402	20230616	115500	615574220	4985	4985	4985	4985	21
403	20230616	115400	615469535	4985	4985	4985	4985	95
404	20230616	115300	614995960	4980	4985	4985	4980	608
405	20230616	115200	611967320	4985	4985	4985	4985	203
406	20230616	115100	610955365	4985	4985	4985	4985	1
407	20230616	115000	610950380	4985	4985	4985	4985	1054
408	20230616	114900	605696190	4985	4985	4985	4985	0
409	20230616	114800	605696190	4985	4985	4985	4985	1
410	20230616	114700	605691205	4985	4985	4985	4985	0
411	20230616	114600	605691205	4985	4985	4985	4985	500
412	20230616	114500	603198705	4990	4990	4990	4990	50
413	20230616	114400	602949205	4990	4990	4990	4990	125
414	20230616	114300	602325455	4990	4990	4990	4990	1
415	20230616	114200	602320465	4985	4985	4985	4985	30
416	20230616	114100	602170915	4985	4985	4985	4985	429
417	20230616	114000	600032350	4985	4985	4985	4985	49
418	20230616	113900	599788085	4985	4985	4985	4980	374
419	20230616	113800	597925410	4985	4980	4985	4980	656
420	20230616	113700	594658525	4985	4985	4985	4985	50
421	20230616	113600	594409275	4985	4985	4985	4985	1206
422	20230616	113500	588397365	4985	4985	4985	4985	70
423	20230616	113400	588048415	4985	4985	4985	4980	13
424	20230616	113300	587983620	4985	4985	4985	4985	237
425	20230616	113200	586802175	4990	4990	4990	4990	6
426	20230616	113100	586772235	4985	4990	4990	4985	47
427	20230616	113000	586537830	4990	4990	4990	4990	0
428	20230616	112900	586537830	4990	4990	4990	4990	1036
429	20230616	112800	581368190	4990	4990	4990	4990	102
430	20230616	112700	580859210	4990	4990	4990	4980	111
431	20230616	112600	580306095	4985	4985	4985	4985	1
432	20230616	112500	580301110	4985	4990	4990	4985	4
433	20230616	112400	580281165	4985	4985	4985	4985	17
434	20230616	112300	580196420	4990	4990	4990	4980	502
435	20230616	112200	577695805	4985	4985	4985	4985	0
436	20230616	112100	577695805	4985	4990	4990	4985	590
437	20230616	112000	574754455	4995	4995	4995	4995	1
438	20230616	111900	574749460	4985	4995	4995	4985	207
439	20230616	111800	573715505	4995	4990	4995	4985	940
440	20230616	111700	569025000	4990	4990	4990	4990	1006
441	20230616	111600	564005060	4990	4990	4990	4985	599
442	20230616	111500	561016520	4990	4990	4990	4990	0
443	20230616	111400	561016520	4990	4985	4990	4985	353
444	20230616	111300	559256800	4990	4990	4990	4985	223
445	20230616	111200	558145030	4990	4985	4990	4985	301
446	20230616	111100	556644540	4990	4990	4990	4990	55
447	20230616	111000	556370090	4985	4990	4990	4985	223
448	20230616	110900	555258320	4990	4990	4990	4990	0
449	20230616	110800	555258320	4990	4990	4990	4990	50
450	20230616	110700	555008820	4990	4990	4990	4990	10
451	20230616	110600	554958920	4990	4990	4990	4990	12
452	20230616	110500	554899040	4985	4990	4990	4985	760
453	20230616	110400	551110390	4990	4985	4990	4985	91
454	20230616	110300	550656750	4980	4985	4990	4980	3
455	20230616	110200	550641795	4980	4985	4985	4980	713
456	20230616	110100	547091025	4990	4985	4990	4985	154
457	20230616	110000	546323325	4980	4980	4980	4980	2471
458	20230616	105900	534017745	4980	4980	4980	4980	280
459	20230616	105800	532623345	4980	4990	4990	4980	74
460	20230616	105700	532254795	4980	4985	4990	4980	2004
461	20230616	105600	522273785	4985	4985	4985	4985	1
462	20230616	105500	522268800	4980	4985	4985	4980	143
463	20230616	105400	521556445	4985	4990	4990	4980	3
464	20230616	105300	521541490	4985	4985	4985	4985	50
465	20230616	105200	521292240	4985	4985	4985	4985	40
466	20230616	105100	521092840	4990	4985	4990	4980	1997
467	20230616	105000	511145010	4990	4990	4990	4990	15
468	20230616	104900	511070160	4990	4990	4990	4990	326
469	20230616	104800	509443420	4990	4990	4990	4985	692
470	20230616	104700	505992750	4990	4990	4990	4985	295
471	20230616	104600	504521645	4990	4990	4990	4990	105
472	20230616	104500	503997695	4990	4990	4990	4990	603
473	20230616	104400	500988725	4995	4990	4995	4990	883
474	20230616	104300	496582550	4995	4995	4995	4990	18
475	20230616	104200	496492720	4995	5000	5000	4995	504
476	20230616	104100	493975135	5000	4990	5000	4990	627
477	20230616	104000	490844780	4990	4990	4990	4990	5
478	20230616	103900	490819830	5000	4985	5000	4985	2324
479	20230616	103800	479234480	4990	4990	5000	4985	222
480	20230616	103700	478127400	5000	5000	5000	4990	52
481	20230616	103600	477867900	4985	4985	5000	4985	107
482	20230616	103500	477334365	5000	5000	5000	4990	2241
483	20230616	103400	466151745	5000	5000	5000	5000	0
484	20230616	103300	466151745	5000	5000	5000	5000	0
485	20230616	103200	466151745	5000	5000	5000	5000	97
486	20230616	103100	465666745	5000	4995	5000	4995	59
487	20230616	103000	465372035	5000	4995	5000	4995	2922
488	20230616	102900	450776640	5000	4995	5000	4995	502
489	20230616	102800	448269145	5000	5000	5000	5000	0
490	20230616	102700	448269145	5000	5000	5000	5000	230
491	20230616	102600	447119145	5000	5010	5010	5000	516
492	20230616	102500	444539095	5000	5000	5010	5000	334
493	20230616	102400	442869075	5000	5000	5000	5000	1478
494	20230616	102300	435479075	5010	5010	5010	5010	1
495	20230616	102200	435474065	5000	4995	5000	4995	2
496	20230616	102100	435464070	5000	5010	5010	5000	311
497	20230616	102000	433908960	5020	5020	5020	5020	10
498	20230616	101900	433858760	5020	5000	5020	4995	1001
499	20230616	101800	428857580	5000	5000	5000	5000	200
500	20230616	101700	427857580	5000	5010	5010	5000	2400
501	20230616	101600	415852830	5020	5010	5020	5010	502
502	20230616	101500	413332810	5020	5020	5020	5020	1
503	20230616	101400	413327790	5020	5020	5020	5020	50
504	20230616	101300	413076790	5020	5020	5020	5020	1
505	20230616	101200	413071770	5000	5010	5010	5000	1781
506	20230616	101100	404156800	5010	5020	5020	5010	24
507	20230616	101000	404036520	5010	5010	5020	5010	3
508	20230616	100900	404021480	5020	5020	5020	5010	428
509	20230616	100800	401876940	5020	5020	5020	5020	21
510	20230616	100700	401771520	5010	5020	5020	5010	709
511	20230616	100600	398212360	5020	5010	5020	5010	36
512	20230616	100500	398031850	5020	5020	5020	5020	41
513	20230616	100400	397826030	5020	5020	5020	5020	0
514	20230616	100300	397826030	5020	5020	5020	5020	239
515	20230616	100200	396626250	5020	5020	5020	5020	284
516	20230616	100100	395200570	5020	5010	5020	5010	308
517	20230616	100000	393657470	5010	5010	5010	5010	114
518	20230616	095900	393086330	5010	5010	5010	5010	1016
519	20230616	095800	387996170	5020	5020	5020	5020	5
520	20230616	095700	387971070	5020	5010	5020	5010	304
521	20230616	095600	386448010	5010	5000	5010	5000	344
522	20230616	095500	384724600	5000	5000	5000	5000	135
523	20230616	095400	384049600	5000	5010	5010	5000	679
524	20230616	095300	380647960	5010	5010	5020	5010	6
525	20230616	095200	380617890	5010	5010	5010	5010	1650
526	20230616	095100	372351390	5010	5010	5010	5000	865
527	20230616	095000	368026280	5000	5000	5000	5000	0
528	20230616	094900	368026280	5000	5010	5010	5000	69
529	20230616	094800	367680740	5010	5010	5010	5000	1430
530	20230616	094700	360516470	5010	5020	5020	5010	1067
531	20230616	094600	355162190	5020	5020	5020	5020	1502
532	20230616	094500	347622150	5020	5010	5030	5010	228
533	20230616	094400	346478320	5010	5020	5030	5010	755
534	20230616	094300	342688730	5010	5020	5020	5010	510
535	20230616	094200	340133580	5010	5020	5020	5010	322
536	20230616	094100	338517360	5020	5020	5020	5020	1541
537	20230616	094000	330781540	5020	5020	5020	5020	2368
538	20230616	093900	318894180	5020	5020	5020	5020	2802
539	20230616	093800	304828140	5020	5020	5020	5010	861
540	20230616	093700	300506920	5020	5020	5030	5020	231
541	20230616	093600	299347200	5020	5040	5040	5020	199
542	20230616	093500	298348200	5040	5030	5040	5010	5656
543	20230616	093400	269900680	5030	5020	5030	5010	3253
544	20230616	093300	253571610	5010	5030	5030	5010	51
545	20230616	093200	253316080	5010	5020	5020	5010	1588
546	20230616	093100	245351870	5020	5010	5020	5010	2512
547	20230616	093000	232766250	5000	4990	5000	4990	1996
548	20230616	092900	222796520	4995	4995	5000	4995	1888
549	20230616	092800	213363900	4990	5000	5000	4990	476
550	20230616	092700	210986345	4995	5000	5000	4995	6
551	20230616	092600	210956370	5000	5000	5000	5000	982
552	20230616	092500	206046370	5000	5000	5000	5000	28
553	20230616	092400	205906370	5000	4995	5000	4995	399
554	20230616	092300	203912855	5000	5000	5000	5000	1009
555	20230616	092200	198867855	5000	5010	5010	5000	764
556	20230616	092100	195047815	5010	5010	5010	5010	0
557	20230616	092000	195047815	5010	5000	5010	5000	1185
558	20230616	091900	189119615	5000	4995	5000	4995	19
559	20230616	091800	189024660	4995	4995	5000	4990	2079
560	20230616	091700	178640680	5000	5000	5010	5000	2578
561	20230616	091600	165750630	5010	5000	5010	5000	110
562	20230616	091500	165200530	5000	5010	5010	5000	652
563	20230616	091400	161936130	5010	5010	5020	5010	241
564	20230616	091300	160728710	5020	5020	5020	5010	1112
565	20230616	091200	155156480	5010	5010	5020	5010	483
566	20230616	091100	152736330	5010	5020	5020	5010	1282
567	20230616	091000	146311220	5020	5020	5020	5010	743
568	20230616	090900	142586570	5020	5020	5030	5020	764
569	20230616	090800	138751280	5020	5010	5030	5010	57
570	20230616	090700	138465140	5030	5020	5030	5020	1645
571	20230616	090600	130203110	5020	5040	5040	5020	1527
572	20230616	090500	122536630	5040	5000	5040	5000	3860
573	20230616	090400	103136070	5000	5000	5010	5000	1796
574	20230616	090300	94155760	5000	5010	5010	5000	989
575	20230616	090200	89206440	5020	5020	5030	5010	281
576	20230616	090100	87795930	5020	5050	5050	5020	347
577	20230616	090000	86052160	5070	5000	5070	5000	16880