KissMeData/301300/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183200	545237780	10130	10130	10130	10130	2931
3	20230605	183100	545237780	10130	10130	10130	10130	0
4	20230605	183000	545237780	10130	10130	10130	10130	0
5	20230605	182900	545237780	10130	10130	10130	10130	0
6	20230605	182800	545237780	10130	10130	10130	10130	0
7	20230605	182700	545237780	10130	10130	10130	10130	0
8	20230605	182600	545237780	10130	10130	10130	10130	0
9	20230605	182500	545237780	10130	10130	10130	10130	0
10	20230605	182400	545237780	10130	10130	10130	10130	0
11	20230605	182300	545237780	10130	10130	10130	10130	0
12	20230605	182200	545237780	10130	10130	10130	10130	0
13	20230605	182100	545237780	10130	10130	10130	10130	0
14	20230605	182000	545237780	10130	10130	10130	10130	0
15	20230605	181900	545237780	10130	10130	10130	10130	0
16	20230605	181800	545237780	10130	10130	10130	10130	0
17	20230605	181700	545237780	10130	10130	10130	10130	0
18	20230605	181600	545237780	10130	10130	10130	10130	0
19	20230605	181500	545237780	10130	10130	10130	10130	0
20	20230605	181400	545237780	10130	10130	10130	10130	0
21	20230605	181300	545237780	10130	10130	10130	10130	0
22	20230605	181200	545237780	10130	10130	10130	10130	0
23	20230605	181100	545237780	10130	10130	10130	10130	0
24	20230605	181000	545237780	10130	10130	10130	10130	0
25	20230605	180900	545237780	10130	10130	10130	10130	0
26	20230605	180800	545237780	10130	10130	10130	10130	0
27	20230605	180700	545237780	10130	10130	10130	10130	0
28	20230605	180600	545237780	10130	10130	10130	10130	0
29	20230605	180500	545237780	10130	10130	10130	10130	0
30	20230605	180400	545237780	10130	10130	10130	10130	0
31	20230605	180300	545237780	10130	10130	10130	10130	0
32	20230605	180200	545237780	10130	10130	10130	10130	2931
33	20230605	180100	545237780	10130	10130	10130	10130	0
34	20230605	180000	545237780	10130	10130	10130	10130	0
35	20230605	175900	545237780	10130	10130	10130	10130	0
36	20230605	175800	545237780	10130	10130	10130	10130	0
37	20230605	175700	545237780	10130	10130	10130	10130	0
38	20230605	175600	545237780	10130	10130	10130	10130	0
39	20230605	175500	545237780	10130	10130	10130	10130	0
40	20230605	175400	545237780	10130	10130	10130	10130	0
41	20230605	175300	545237780	10130	10130	10130	10130	0
42	20230605	175200	545237780	10130	10130	10130	10130	0
43	20230605	175100	545237780	10130	10130	10130	10130	0
44	20230605	175000	545237780	10130	10130	10130	10130	0
45	20230605	174900	545237780	10130	10130	10130	10130	0
46	20230605	174800	545237780	10130	10130	10130	10130	0
47	20230605	174700	545237780	10130	10130	10130	10130	0
48	20230605	174600	545237780	10130	10130	10130	10130	0
49	20230605	174500	545237780	10130	10130	10130	10130	0
50	20230605	174400	545237780	10130	10130	10130	10130	0
51	20230605	174300	545237780	10130	10130	10130	10130	0
52	20230605	174200	545237780	10130	10130	10130	10130	0
53	20230605	174100	545237780	10130	10130	10130	10130	0
54	20230605	174000	545237780	10130	10130	10130	10130	0
55	20230605	173900	545237780	10130	10130	10130	10130	0
56	20230605	173800	545237780	10130	10130	10130	10130	0
57	20230605	173700	545237780	10130	10130	10130	10130	0
58	20230605	173600	545237780	10130	10130	10130	10130	0
59	20230605	173500	545237780	10130	10130	10130	10130	0
60	20230605	173400	545237780	10130	10130	10130	10130	0
61	20230605	173300	545237780	10130	10130	10130	10130	0
62	20230605	173200	545237780	10130	10130	10130	10130	2931
63	20230605	173100	545237780	10130	10130	10130	10130	0
64	20230605	173000	545237780	10130	10130	10130	10130	0
65	20230605	172900	545237780	10130	10130	10130	10130	0
66	20230605	172800	545237780	10130	10130	10130	10130	0
67	20230605	172700	545237780	10130	10130	10130	10130	0
68	20230605	172600	545237780	10130	10130	10130	10130	0
69	20230605	172500	545237780	10130	10130	10130	10130	0
70	20230605	172400	545237780	10130	10130	10130	10130	0
71	20230605	172300	545237780	10130	10130	10130	10130	0
72	20230605	172200	545237780	10130	10130	10130	10130	0
73	20230605	172100	545237780	10130	10130	10130	10130	0
74	20230605	172000	545237780	10130	10130	10130	10130	0
75	20230605	171900	545237780	10130	10130	10130	10130	0
76	20230605	171800	545237780	10130	10130	10130	10130	0
77	20230605	171700	545237780	10130	10130	10130	10130	0
78	20230605	171600	545237780	10130	10130	10130	10130	0
79	20230605	171500	545237780	10130	10130	10130	10130	0
80	20230605	171400	545237780	10130	10130	10130	10130	0
81	20230605	171300	545237780	10130	10130	10130	10130	0
82	20230605	171200	545237780	10130	10130	10130	10130	0
83	20230605	171100	545237780	10130	10130	10130	10130	0
84	20230605	171000	545237780	10130	10130	10130	10130	0
85	20230605	170900	545237780	10130	10130	10130	10130	0
86	20230605	170800	545237780	10130	10130	10130	10130	0
87	20230605	170700	545237780	10130	10130	10130	10130	0
88	20230605	170600	545237780	10130	10130	10130	10130	0
89	20230605	170500	545237780	10130	10130	10130	10130	0
90	20230605	170400	545237780	10130	10130	10130	10130	0
91	20230605	170300	545237780	10130	10130	10130	10130	0
92	20230605	170200	545237780	10130	10130	10130	10130	2931
93	20230605	170100	545237780	10130	10130	10130	10130	0
94	20230605	170000	545237780	10130	10130	10130	10130	0
95	20230605	165900	545237780	10130	10130	10130	10130	0
96	20230605	165800	545237780	10130	10130	10130	10130	0
97	20230605	165700	545237780	10130	10130	10130	10130	0
98	20230605	165600	545237780	10130	10130	10130	10130	0
99	20230605	165500	545237780	10130	10130	10130	10130	0
100	20230605	165400	545237780	10130	10130	10130	10130	0
101	20230605	165300	545237780	10130	10130	10130	10130	0
102	20230605	165200	545237780	10130	10130	10130	10130	0
103	20230605	165100	545237780	10130	10130	10130	10130	0
104	20230605	165000	545237780	10130	10130	10130	10130	0
105	20230605	164900	545237780	10130	10130	10130	10130	0
106	20230605	164800	545237780	10130	10130	10130	10130	0
107	20230605	164700	545237780	10130	10130	10130	10130	0
108	20230605	164600	545237780	10130	10130	10130	10130	0
109	20230605	164500	545237780	10130	10130	10130	10130	0
110	20230605	164400	545237780	10130	10130	10130	10130	0
111	20230605	164300	545237780	10130	10130	10130	10130	0
112	20230605	164200	545237780	10130	10130	10130	10130	0
113	20230605	164100	545237780	10130	10130	10130	10130	0
114	20230605	164000	545237780	10130	10130	10130	10130	0
115	20230605	163900	545237780	10130	10130	10130	10130	0
116	20230605	163800	545237780	10130	10130	10130	10130	0
117	20230605	163700	545237780	10130	10130	10130	10130	0
118	20230605	163600	545237780	10130	10130	10130	10130	0
119	20230605	163500	545237780	10130	10130	10130	10130	0
120	20230605	163400	545237780	10130	10130	10130	10130	0
121	20230605	163300	545237780	10130	10130	10130	10130	0
122	20230605	163200	545237780	10130	10130	10130	10130	2931
123	20230605	163100	545237780	10130	10130	10130	10130	0
124	20230605	163000	545237780	10130	10130	10130	10130	0
125	20230605	162900	545237780	10130	10130	10130	10130	0
126	20230605	162800	545237780	10130	10130	10130	10130	0
127	20230605	162700	545237780	10130	10130	10130	10130	0
128	20230605	162600	545237780	10130	10130	10130	10130	0
129	20230605	162500	545237780	10130	10130	10130	10130	0
130	20230605	162400	545237780	10130	10130	10130	10130	0
131	20230605	162300	545237780	10130	10130	10130	10130	0
132	20230605	162200	545237780	10130	10130	10130	10130	0
133	20230605	162100	545237780	10130	10130	10130	10130	0
134	20230605	162000	545237780	10130	10130	10130	10130	0
135	20230605	161900	545237780	10130	10130	10130	10130	0
136	20230605	161800	545237780	10130	10130	10130	10130	0
137	20230605	161700	545237780	10130	10130	10130	10130	0
138	20230605	161600	545237780	10130	10130	10130	10130	0
139	20230605	161500	545237780	10130	10130	10130	10130	0
140	20230605	161400	545237780	10130	10130	10130	10130	0
141	20230605	161300	545237780	10130	10130	10130	10130	0
142	20230605	161200	545237780	10130	10130	10130	10130	0
143	20230605	161100	545237780	10130	10130	10130	10130	0
144	20230605	161000	545237780	10130	10130	10130	10130	0
145	20230605	160900	545237780	10130	10130	10130	10130	0
146	20230605	160800	545237780	10130	10130	10130	10130	0
147	20230605	160700	545237780	10130	10130	10130	10130	0
148	20230605	160600	545237780	10130	10130	10130	10130	0
149	20230605	160500	545237780	10130	10130	10130	10130	0
150	20230605	160400	545237780	10130	10130	10130	10130	0
151	20230605	160300	545237780	10130	10130	10130	10130	0
152	20230605	160200	545237780	10130	10130	10130	10130	2931
153	20230605	160100	545237780	10130	10130	10130	10130	0
154	20230605	160000	545237780	10130	10130	10130	10130	0
155	20230605	155900	545237780	10130	10130	10130	10130	0
156	20230605	155800	545237780	10130	10130	10130	10130	0
157	20230605	155700	545237780	10130	10130	10130	10130	0
158	20230605	155600	545237780	10130	10130	10130	10130	0
159	20230605	155500	545237780	10130	10130	10130	10130	0
160	20230605	155400	545237780	10130	10130	10130	10130	0
161	20230605	155300	545237780	10130	10130	10130	10130	0
162	20230605	155200	545237780	10130	10130	10130	10130	0
163	20230605	155100	545237780	10130	10130	10130	10130	0
164	20230605	155000	545237780	10130	10130	10130	10130	0
165	20230605	154900	545237780	10130	10130	10130	10130	0
166	20230605	154800	545237780	10130	10130	10130	10130	0
167	20230605	154700	545237780	10130	10130	10130	10130	0
168	20230605	154600	545237780	10130	10130	10130	10130	0
169	20230605	154500	545237780	10130	10130	10130	10130	0
170	20230605	154400	545237780	10130	10130	10130	10130	0
171	20230605	154300	545237780	10130	10130	10130	10130	0
172	20230605	154200	545237780	10130	10130	10130	10130	0
173	20230605	154100	545237780	10130	10130	10130	10130	0
174	20230605	154000	545237780	10130	10130	10130	10130	0
175	20230605	153900	545237780	10130	10130	10130	10130	0
176	20230605	153800	545237780	10130	10130	10130	10130	0
177	20230605	153700	545237780	10130	10130	10130	10130	0
178	20230605	153600	545237780	10130	10130	10130	10130	0
179	20230605	153500	545237780	10130	10130	10130	10130	0
180	20230605	153400	545237780	10130	10130	10130	10130	0
181	20230605	153300	545237780	10130	10130	10130	10130	0
182	20230605	153200	545237780	10130	10130	10130	10130	2931
183	20230605	153100	545237780	10130	10130	10130	10130	0
184	20230605	153000	545237780	10130	10130	10130	10130	2931
185	20230605	152900	515546750	10120	10120	10120	10120	0
186	20230605	152800	515546750	10120	10120	10120	10120	0
187	20230605	152700	515546750	10120	10120	10120	10120	0
188	20230605	152600	515546750	10120	10120	10120	10120	0
189	20230605	152500	515546750	10120	10120	10120	10120	0
190	20230605	152400	515546750	10120	10120	10120	10120	0
191	20230605	152300	515546750	10120	10120	10120	10120	0
192	20230605	152200	515546750	10120	10120	10120	10120	0
193	20230605	152100	515546750	10120	10120	10120	10120	0
194	20230605	152000	515546750	10120	10120	10120	10120	0
195	20230605	151900	515546750	10120	10110	10120	10110	177
196	20230605	151800	513756360	10120	10120	10120	10110	166
197	20230605	151700	512076450	10120	10120	10120	10120	607
198	20230605	151600	505933610	10110	10110	10120	10110	120
199	20230605	151500	504720210	10110	10120	10120	10110	1641
200	20230605	151400	488129540	10120	10100	10120	10100	682
201	20230605	151300	481238820	10090	10090	10090	10090	11
202	20230605	151200	481127830	10090	10090	10090	10080	20
203	20230605	151100	480926040	10090	10090	10090	10090	4
204	20230605	151000	480885680	10090	10100	10100	10090	885
205	20230605	150900	471947280	10090	10080	10100	10080	1259
206	20230605	150800	459244570	10080	10070	10090	10070	541
207	20230605	150700	453790550	10070	10050	10070	10050	307
208	20230605	150600	450702900	10050	10020	10050	10020	276
209	20230605	150500	447929760	10060	10060	10060	10060	27
210	20230605	150400	447658140	10060	10060	10060	10060	1
211	20230605	150300	447648080	10060	10060	10060	10060	23
212	20230605	150200	447416700	10060	10010	10070	10010	666
213	20230605	150100	440716990	10070	10010	10070	10010	203
214	20230605	150000	438676570	10010	10010	10010	10010	10
215	20230605	145900	438576470	10000	9990	10000	9990	692
216	20230605	145800	431656670	9990	9990	9990	9990	4
217	20230605	145700	431616710	9990	9990	9990	9990	4
218	20230605	145600	431576750	9990	9990	9990	9990	5
219	20230605	145500	431526800	10000	9990	10000	9990	32
220	20230605	145400	431207060	9980	9980	9990	9980	748
221	20230605	145300	423742010	9980	9990	9990	9980	84
222	20230605	145200	422903640	9980	9990	9990	9980	420
223	20230605	145100	418711000	9990	9990	9990	9990	6
224	20230605	145000	418651060	9990	9980	9990	9980	7
225	20230605	144900	418581140	9990	9990	9990	9990	7
226	20230605	144800	418511210	9990	9990	9990	9990	0
227	20230605	144700	418511210	9990	9990	9990	9990	12
228	20230605	144600	418391330	9990	9990	9990	9990	6
229	20230605	144500	418331390	9990	9990	9990	9990	210
230	20230605	144400	416233490	9990	9990	9990	9990	4
231	20230605	144300	416193530	9980	9980	9980	9980	0
232	20230605	144200	416193530	9980	10000	10000	9980	132
233	20230605	144100	414874930	9990	10000	10000	9990	261
234	20230605	144000	412265340	10000	10000	10000	10000	36
235	20230605	143900	411905340	10000	10000	10000	10000	36
236	20230605	143800	411545340	10000	10000	10000	10000	9
237	20230605	143700	411455340	10000	10000	10000	10000	20
238	20230605	143600	411255340	10000	10000	10000	10000	13
239	20230605	143500	411125340	10000	10000	10000	10000	18
240	20230605	143400	410945340	9990	10000	10000	9990	28
241	20230605	143300	410665420	10000	10000	10000	10000	6
242	20230605	143200	410605420	10000	10000	10000	10000	0
243	20230605	143100	410605420	10000	9990	10000	9990	10
244	20230605	143000	410505460	10000	10000	10000	10000	5
245	20230605	142900	410455460	10000	10000	10000	10000	6
246	20230605	142800	410395460	10000	10000	10000	10000	0
247	20230605	142700	410395460	10000	10000	10000	10000	15
248	20230605	142600	410245460	10000	9990	10000	9990	20
249	20230605	142500	410045570	10000	10000	10000	10000	40
250	20230605	142400	409645570	10000	10000	10000	10000	6
251	20230605	142300	409585570	10000	10000	10000	10000	0
252	20230605	142200	409585570	10000	10000	10000	10000	26
253	20230605	142100	409325570	10000	10000	10000	10000	0
254	20230605	142000	409325570	10000	10000	10000	10000	0
255	20230605	141900	409325570	10000	10000	10000	10000	20
256	20230605	141800	409125570	10000	10000	10000	10000	0
257	20230605	141700	409125570	10000	10000	10000	10000	2
258	20230605	141600	409105570	10000	10010	10010	10000	25
259	20230605	141500	408855540	10000	10000	10000	10000	4
260	20230605	141400	408815540	10000	10000	10000	10000	350
261	20230605	141300	405315540	10000	10000	10000	10000	642
262	20230605	141200	398895540	9990	9990	9990	9990	1
263	20230605	141100	398885550	9990	9990	9990	9990	85
264	20230605	141000	398036400	9990	9990	9990	9990	21
265	20230605	140900	397826610	10030	10030	10030	10030	0
266	20230605	140800	397826610	10030	9990	10030	9990	17
267	20230605	140700	397656300	9990	10030	10030	9990	23
268	20230605	140600	397426450	10020	10020	10020	10020	0
269	20230605	140500	397426450	10020	10010	10020	10010	56
270	20230605	140400	396865530	10010	10010	10010	10010	36
271	20230605	140300	396505170	10010	10010	10010	10010	0
272	20230605	140200	396505170	10010	10010	10010	10010	4
273	20230605	140100	396465130	9990	9990	9990	9990	50
274	20230605	140000	395965630	10000	10030	10030	10000	62
275	20230605	135900	395345100	10020	10030	10030	10020	197
276	20230605	135800	393370490	10030	10020	10030	10020	46
277	20230605	135700	392909240	10020	10020	10020	10020	0
278	20230605	135600	392909240	10020	10010	10020	10010	10
279	20230605	135500	392809070	10010	10010	10010	10010	0
280	20230605	135400	392809070	10010	10010	10010	10010	1
281	20230605	135300	392799060	10010	10010	10010	10010	300
282	20230605	135200	389796060	10040	10040	10040	10040	170
283	20230605	135100	388089260	10040	10010	10050	10010	346
284	20230605	135000	384616480	10010	10010	10010	10000	105
285	20230605	134900	383565480	10010	10010	10010	10000	106
286	20230605	134800	382504520	10000	9990	10010	9990	100
287	20230605	134700	381504200	10010	10000	10010	10000	11
288	20230605	134600	381394190	9990	9990	9990	9990	21
289	20230605	134500	381184400	10000	10000	10000	10000	0
290	20230605	134400	381184400	10000	10000	10000	10000	7
291	20230605	134300	381114400	10000	10000	10000	10000	0
292	20230605	134200	381114400	10000	10000	10000	10000	60
293	20230605	134100	380514400	10010	10000	10010	10000	30
294	20230605	134000	380214200	9990	9990	9990	9990	28
295	20230605	133900	379934480	10030	10030	10030	10030	0
296	20230605	133800	379934480	10030	10030	10030	10030	0
297	20230605	133700	379934480	10030	10030	10030	10030	49
298	20230605	133600	379443010	10040	10040	10040	10040	0
299	20230605	133500	379443010	10040	10040	10040	10040	0
300	20230605	133400	379443010	10040	10040	10040	10040	0
301	20230605	133300	379443010	10040	10040	10040	10040	1
302	20230605	133200	379432970	10040	10040	10040	10040	0
303	20230605	133100	379432970	10040	10040	10040	10040	1
304	20230605	133000	379422930	10030	10030	10030	10030	560
305	20230605	132900	373806130	10030	10030	10030	10030	1
306	20230605	132800	373796100	10020	10030	10030	10020	37
307	20230605	132700	373425270	10020	10030	10030	10020	15
308	20230605	132600	373274960	9980	9980	9980	9960	199
309	20230605	132500	371292020	9970	9970	9970	9970	21
310	20230605	132400	371082650	9980	9990	9990	9980	28
311	20230605	132300	370803090	10000	10010	10020	10000	40
312	20230605	132200	370402700	10010	9990	10010	9990	385
313	20230605	132100	366549460	9970	9970	9970	9970	0
314	20230605	132000	366549460	9970	9970	9970	9970	0
315	20230605	131900	366549460	9970	9970	9970	9970	24
316	20230605	131800	366310180	10010	9970	10010	9970	11
317	20230605	131700	366200470	9950	9950	9950	9950	21
318	20230605	131600	365991520	9950	9960	9960	9950	111
319	20230605	131500	364887030	9950	9950	9950	9950	0
320	20230605	131400	364887030	9950	9950	9950	9950	0
321	20230605	131300	364887030	9950	9950	9950	9950	0
322	20230605	131200	364887030	9950	9950	9950	9950	21
323	20230605	131100	364678080	9950	9950	9950	9950	44
324	20230605	131000	364240280	9950	9950	9950	9950	4
325	20230605	130900	364200480	9950	9950	9950	9950	0
326	20230605	130800	364200480	9950	9960	9960	9950	400
327	20230605	130700	360218300	9970	9980	9980	9970	446
328	20230605	130600	355768440	9990	9990	9990	9990	79
329	20230605	130500	354979230	10000	10000	10000	10000	0
330	20230605	130400	354979230	10000	10000	10000	10000	1
331	20230605	130300	354969230	9990	9990	9990	9990	22
332	20230605	130200	354749450	9990	9990	9990	9990	12
333	20230605	130100	354629570	9980	10000	10000	9980	56
334	20230605	130000	354070090	9990	9990	9990	9980	13
335	20230605	125900	353940240	9980	9980	9980	9980	30
336	20230605	125800	353640840	9980	9990	9990	9980	70
337	20230605	125700	352942110	9990	9990	9990	9990	0
338	20230605	125600	352942110	9990	9990	9990	9990	16
339	20230605	125500	352782270	9990	10000	10000	9980	292
340	20230605	125400	349865370	10010	10010	10010	10010	99
341	20230605	125300	348874380	10010	10010	10010	10010	2
342	20230605	125200	348854360	10010	10010	10010	10010	19
343	20230605	125100	348664170	10000	10000	10000	10000	21
344	20230605	125000	348454170	10000	10000	10000	10000	18
345	20230605	124900	348274170	10000	10000	10000	10000	1
346	20230605	124800	348264170	9990	9990	9990	9990	25
347	20230605	124700	348014420	9990	10010	10010	9990	7
348	20230605	124600	347944450	10010	10010	10010	10010	1
349	20230605	124500	347934440	9990	10000	10000	9990	73
350	20230605	124400	347204650	10000	10000	10000	10000	0
351	20230605	124300	347204650	10000	10000	10000	10000	0
352	20230605	124200	347204650	10000	10000	10000	10000	0
353	20230605	124100	347204650	10000	10000	10000	10000	0
354	20230605	124000	347204650	10000	10000	10000	10000	1
355	20230605	123900	347194650	10000	10000	10000	10000	0
356	20230605	123800	347194650	10000	10000	10000	10000	256
357	20230605	123700	344634650	10000	10000	10000	10000	10
358	20230605	123600	344534650	10000	10000	10000	10000	50
359	20230605	123500	344034650	9990	9990	9990	9990	0
360	20230605	123400	344034650	9990	9990	9990	9990	46
361	20230605	123300	343575110	9980	9980	9980	9980	4
362	20230605	123200	343535190	9990	9980	9990	9980	35
363	20230605	123100	343185750	9990	9990	9990	9990	3
364	20230605	123000	343155780	9980	9980	9980	9980	21
365	20230605	122900	342946200	9990	9990	9990	9990	8
366	20230605	122800	342866280	9990	9990	9990	9990	183
367	20230605	122700	341038110	9990	9990	9990	9990	0
368	20230605	122600	341038110	9990	9990	9990	9990	10
369	20230605	122500	340938210	10000	10000	10000	10000	1
370	20230605	122400	340928210	10000	10000	10000	10000	100
371	20230605	122300	339928210	9990	9990	9990	9990	0
372	20230605	122200	339928210	9990	9990	9990	9990	100
373	20230605	122100	338929210	10000	9990	10000	9990	29
374	20230605	122000	338639490	9990	10000	10000	9990	669
375	20230605	121900	331949600	9980	9980	9980	9980	0
376	20230605	121800	331949600	9980	10000	10000	9980	191
377	20230605	121700	330040940	10000	10000	10000	10000	0
378	20230605	121600	330040940	10000	9980	10000	9970	2621
379	20230605	121500	303875520	9970	9980	9980	9970	716
380	20230605	121400	296730380	9980	9980	9980	9980	68
381	20230605	121300	296051740	9980	9980	9980	9980	0
382	20230605	121200	296051740	9980	9970	9980	9970	29
383	20230605	121100	295762590	9970	9970	9970	9970	2
384	20230605	121000	295742650	9970	9970	9970	9970	55
385	20230605	120900	295194300	9960	9960	9970	9960	125
386	20230605	120800	293948300	9960	9960	9960	9960	0
387	20230605	120700	293948300	9960	9960	9960	9960	0
388	20230605	120600	293948300	9960	9960	9960	9960	110
389	20230605	120500	292852700	9960	9960	9960	9960	30
390	20230605	120400	292553900	9960	9960	9960	9960	0
391	20230605	120300	292553900	9960	9950	9960	9950	23
392	20230605	120200	292325030	9950	9950	9950	9950	0
393	20230605	120100	292325030	9950	9950	9950	9950	336
394	20230605	120000	288981830	9950	9960	9960	9950	23
395	20230605	115900	288752960	9950	9950	9950	9950	21
396	20230605	115800	288544010	9960	9960	9960	9960	0
397	20230605	115700	288544010	9960	9980	9980	9960	3
398	20230605	115600	288514090	9980	9980	9980	9980	0
399	20230605	115500	288514090	9980	9970	9980	9970	290
400	20230605	115400	285622030	9960	9960	9960	9960	11
401	20230605	115300	285512470	9970	9970	9970	9970	0
402	20230605	115200	285512470	9970	9970	9970	9970	20
403	20230605	115100	285313070	9970	9960	9970	9960	20
404	20230605	115000	285113770	9960	9960	9960	9960	1
405	20230605	114900	285103810	9950	9950	9950	9950	0
406	20230605	114800	285103810	9950	9950	9950	9950	21
407	20230605	114700	284894860	9950	9950	9950	9950	0
408	20230605	114600	284894860	9950	9950	9950	9950	21
409	20230605	114500	284685910	9960	9960	9960	9960	0
410	20230605	114400	284685910	9960	9940	9960	9940	9
411	20230605	114300	284596410	9940	9940	9940	9940	0
412	20230605	114200	284596410	9940	9950	9950	9940	988
413	20230605	114100	274774710	9960	9960	9960	9960	82
414	20230605	114000	273957990	9970	9960	9970	9960	33
415	20230605	113900	273629300	9940	9940	9940	9940	0
416	20230605	113800	273629300	9940	9960	9970	9940	1149
417	20230605	113700	262199460	9960	9970	9970	9960	11
418	20230605	113600	262089890	9960	9960	9960	9950	26
419	20230605	113500	261831020	9960	9960	9960	9960	1
420	20230605	113400	261821060	9970	9970	9970	9970	101
421	20230605	113300	260814090	9960	9960	9960	9960	47
422	20230605	113200	260345970	9960	9960	9960	9960	2
423	20230605	113100	260326050	9950	9950	9950	9950	50
424	20230605	113000	259828550	9950	9960	9960	9950	191
425	20230605	112900	257927800	9950	9950	9950	9950	0
426	20230605	112800	257927800	9950	9950	9950	9950	44
427	20230605	112700	257490000	9960	9960	9960	9960	0
428	20230605	112600	257490000	9960	9960	9960	9950	1088
429	20230605	112500	246662740	9960	9970	9970	9960	241
430	20230605	112400	244262170	9970	9970	9970	9970	76
431	20230605	112300	243504450	9970	9970	9970	9970	10
432	20230605	112200	243404750	9970	9970	9970	9970	1
433	20230605	112100	243394780	9970	9970	9970	9970	2
434	20230605	112000	243374840	9960	9960	9960	9960	0
435	20230605	111900	243374840	9960	9970	9970	9960	22
436	20230605	111800	243155710	9960	9960	9960	9960	9
437	20230605	111700	243066070	9960	9960	9980	9960	91
438	20230605	111600	242159510	9960	9970	9970	9960	1073
439	20230605	111500	231465070	9980	9980	9980	9980	133
440	20230605	111400	230137730	9970	9970	9980	9970	379
441	20230605	111300	226357780	9960	9960	9960	9960	0
442	20230605	111200	226357780	9960	9960	9960	9960	0
443	20230605	111100	226357780	9960	9960	9960	9960	0
444	20230605	111000	226357780	9960	9980	9990	9960	26
445	20230605	110900	226098710	9990	9980	9990	9960	51
446	20230605	110800	225590130	9990	9980	9990	9980	12
447	20230605	110700	225470300	9970	9970	9970	9970	16
448	20230605	110600	225310780	9960	9960	9960	9960	21
449	20230605	110500	225101620	9960	9960	9960	9960	100
450	20230605	110400	224105620	9960	9960	9960	9960	21
451	20230605	110300	223896460	10000	10000	10000	10000	0
452	20230605	110200	223896460	10000	9970	10000	9970	11
453	20230605	110100	223786760	9950	9960	9960	9950	228
454	20230605	110000	221516880	9960	9960	9960	9960	44
455	20230605	105900	221078640	9960	9960	9960	9960	0
456	20230605	105800	221078640	9960	9960	9960	9960	610
457	20230605	105700	215003040	9960	10000	10000	9960	257
458	20230605	105600	212442240	10010	10010	10010	10010	0
459	20230605	105500	212442240	10010	10010	10010	10010	0
460	20230605	105400	212442240	10010	10010	10010	10010	2
461	20230605	105300	212422220	10010	10010	10010	10010	2
462	20230605	105200	212402200	9980	10010	10010	9980	1001
463	20230605	105100	202412190	9960	9960	9960	9960	0
464	20230605	105000	202412190	9960	9960	9960	9960	0
465	20230605	104900	202412190	9960	9960	9960	9960	0
466	20230605	104800	202412190	9960	9980	9980	9960	426
467	20230605	104700	198166710	9980	9980	9980	9980	99
468	20230605	104600	197178690	10020	10020	10020	10020	0
469	20230605	104500	197178690	10020	10020	10020	10020	0
470	20230605	104400	197178690	10020	10020	10020	10020	5
471	20230605	104300	197128590	10030	10030	10030	10030	2
472	20230605	104200	197108530	10030	10030	10030	10030	0
473	20230605	104100	197108530	10030	10000	10030	9960	205
474	20230605	104000	195064250	10030	10030	10030	10030	0
475	20230605	103900	195064250	10030	10030	10030	10030	2
476	20230605	103800	195044190	10000	10000	10000	10000	105
477	20230605	103700	193994190	10000	10000	10000	10000	0
478	20230605	103600	193994190	10000	10000	10000	10000	0
479	20230605	103500	193994190	10000	10000	10000	10000	4
480	20230605	103400	193954190	10010	10020	10020	10010	6
481	20230605	103300	193894110	10030	10030	10030	10030	2
482	20230605	103200	193874050	10030	10030	10030	10030	0
483	20230605	103100	193874050	10030	10030	10030	10030	1
484	20230605	103000	193864020	10030	10010	10030	10010	3
485	20230605	102900	193833970	10030	10030	10030	10030	1
486	20230605	102800	193823940	9960	10030	10030	9960	1422
487	20230605	102700	179647870	10030	10030	10030	10030	3
488	20230605	102600	179617780	10030	10000	10030	10000	4
489	20230605	102500	179577690	10030	10030	10030	10010	36
490	20230605	102400	179216710	10020	10030	10030	10020	10
491	20230605	102300	179116460	10030	10030	10030	10030	0
492	20230605	102200	179116460	10030	10020	10030	10020	15
493	20230605	102100	178966110	10010	9990	10010	9990	27
494	20230605	102000	178696040	9990	9990	9990	9990	0
495	20230605	101900	178696040	9990	9990	9990	9990	0
496	20230605	101800	178696040	9990	9990	9990	9990	0
497	20230605	101700	178696040	9990	9990	9990	9990	20
498	20230605	101600	178496240	9990	9990	9990	9990	31
499	20230605	101500	178186550	9990	9990	9990	9990	3
500	20230605	101400	178156580	9990	9990	9990	9990	0
501	20230605	101300	178156580	9990	9990	9990	9990	852
502	20230605	101200	169645100	9980	9980	9980	9980	76
503	20230605	101100	168886620	9980	9980	9990	9980	372
504	20230605	101000	165172720	9980	9980	9980	9980	12
505	20230605	100900	165052960	9990	9990	9990	9990	84
506	20230605	100800	164213800	10010	10010	10010	10010	0
507	20230605	100700	164213800	10010	10010	10010	10010	1
508	20230605	100600	164203790	9990	9990	9990	9990	8
509	20230605	100500	164123870	9990	9990	9990	9990	101
510	20230605	100400	163114880	9990	10000	10000	9990	360
511	20230605	100300	159516880	10000	10000	10000	10000	103
512	20230605	100200	158486880	10010	10010	10010	10010	0
513	20230605	100100	158486880	10010	10010	10010	10010	1
514	20230605	100000	158476870	10010	10010	10010	10010	50
515	20230605	095900	157976370	10010	10010	10010	10010	131
516	20230605	095800	156665060	10010	10020	10020	10010	113
517	20230605	095700	155533660	10030	10040	10040	10030	17
518	20230605	095600	155363140	10040	10040	10040	10040	0
519	20230605	095500	155363140	10040	10050	10050	10040	30
520	20230605	095400	155061890	10050	10060	10060	10050	50
521	20230605	095300	154558940	10060	10060	10060	10060	0
522	20230605	095200	154558940	10060	10060	10060	10060	1
523	20230605	095100	154548880	10010	10010	10010	10010	0
524	20230605	095000	154548880	10010	10010	10010	10010	0
525	20230605	094900	154548880	10010	10010	10010	10010	0
526	20230605	094800	154548880	10010	10010	10010	10010	0
527	20230605	094700	154548880	10010	10010	10010	10010	20
528	20230605	094600	154348680	10060	10060	10060	10060	2
529	20230605	094500	154328560	10070	10070	10070	10070	1
530	20230605	094400	154318490	10070	10070	10070	10070	104
531	20230605	094300	153271210	10070	10070	10070	10070	0
532	20230605	094200	153271210	10070	10070	10070	10070	1
533	20230605	094100	153261140	10000	10050	10050	10000	1131
534	20230605	094000	141944590	9990	10050	10050	9990	470
535	20230605	093900	137245260	10050	10010	10050	10000	4271
536	20230605	093800	94532290	10050	10050	10050	10050	6
537	20230605	093700	94471990	10020	10030	10050	10020	113
538	20230605	093600	93337300	10030	10040	10040	10030	343
539	20230605	093500	89893600	10050	10050	10050	10050	7
540	20230605	093400	89823250	10050	10050	10050	10050	1
541	20230605	093300	89813200	10040	10040	10040	10040	87
542	20230605	093200	88939720	10040	10080	10120	10040	42
543	20230605	093100	88516690	10080	10090	10090	10080	35
544	20230605	093000	88163820	10090	10110	10120	10090	260
545	20230605	092900	85540210	10120	10120	10120	10120	0
546	20230605	092800	85540210	10120	10070	10120	10070	105
547	20230605	092700	84477700	10120	10100	10120	10030	99
548	20230605	092600	83477290	10090	10050	10090	10050	9
549	20230605	092500	83386520	10120	9990	10120	9960	495
550	20230605	092400	78455980	9990	9990	9990	9970	326
551	20230605	092300	75202210	9990	9990	9990	9990	30
552	20230605	092200	74902510	9990	10030	10030	9990	120
553	20230605	092100	73703110	10070	10070	10070	10070	3
554	20230605	092000	73672900	10050	10050	10050	10050	0
555	20230605	091900	73672900	10050	10080	10080	10050	12
556	20230605	091800	73552270	10130	10070	10130	10010	245
557	20230605	091700	71073620	10070	10070	10070	10070	2
558	20230605	091600	71053480	10070	10070	10070	10070	42
559	20230605	091500	70630540	10130	10090	10130	10090	1071
560	20230605	091400	59792910	10090	10090	10090	9990	568
561	20230605	091300	54062900	10090	10090	10090	10090	0
562	20230605	091200	54062900	10090	10010	10090	9960	438
563	20230605	091100	49691790	10090	10090	10090	10090	0
564	20230605	091000	49691790	10090	10090	10090	10090	0
565	20230605	090900	49691790	10090	10000	10090	10000	21
566	20230605	090800	49481700	10090	10000	10090	9950	665
567	20230605	090700	42804010	9940	9960	9960	9940	300
568	20230605	090600	39820640	9970	10020	10020	9970	486
569	20230605	090500	34959240	10030	10090	10090	10030	612
570	20230605	090400	28817290	10040	10030	10040	10030	202
571	20230605	090300	26791220	10090	10110	10110	10040	1048
572	20230605	090200	16227530	10180	10120	10180	10100	810
573	20230605	090100	8035350	10120	10200	10200	10110	414
574	20230605	090000	3845600	10120	10120	10120	10120	380