KissMeData/047080/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184100	193563250	2975	2975	2975	2975	769
3	20230605	184000	193563250	2975	2975	2975	2975	0
4	20230605	183900	193563250	2975	2975	2975	2975	0
5	20230605	183800	193563250	2975	2975	2975	2975	0
6	20230605	183700	193563250	2975	2975	2975	2975	0
7	20230605	183600	193563250	2975	2975	2975	2975	0
8	20230605	183500	193563250	2975	2975	2975	2975	0
9	20230605	183400	193563250	2975	2975	2975	2975	0
10	20230605	183300	193563250	2975	2975	2975	2975	0
11	20230605	183200	193563250	2975	2975	2975	2975	0
12	20230605	183100	193563250	2975	2975	2975	2975	0
13	20230605	183000	193563250	2975	2975	2975	2975	0
14	20230605	182900	193563250	2975	2975	2975	2975	0
15	20230605	182800	193563250	2975	2975	2975	2975	0
16	20230605	182700	193563250	2975	2975	2975	2975	0
17	20230605	182600	193563250	2975	2975	2975	2975	0
18	20230605	182500	193563250	2975	2975	2975	2975	0
19	20230605	182400	193563250	2975	2975	2975	2975	0
20	20230605	182300	193563250	2975	2975	2975	2975	0
21	20230605	182200	193563250	2975	2975	2975	2975	0
22	20230605	182100	193563250	2975	2975	2975	2975	0
23	20230605	182000	193563250	2975	2975	2975	2975	0
24	20230605	181900	193563250	2975	2975	2975	2975	0
25	20230605	181800	193563250	2975	2975	2975	2975	0
26	20230605	181700	193563250	2975	2975	2975	2975	0
27	20230605	181600	193563250	2975	2975	2975	2975	0
28	20230605	181500	193563250	2975	2975	2975	2975	0
29	20230605	181400	193563250	2975	2975	2975	2975	0
30	20230605	181300	193563250	2975	2975	2975	2975	0
31	20230605	181200	193563250	2975	2975	2975	2975	0
32	20230605	181100	193563250	2975	2975	2975	2975	769
33	20230605	181000	193563250	2975	2975	2975	2975	0
34	20230605	180900	193563250	2975	2975	2975	2975	0
35	20230605	180800	193563250	2975	2975	2975	2975	0
36	20230605	180700	193563250	2975	2975	2975	2975	0
37	20230605	180600	193563250	2975	2975	2975	2975	0
38	20230605	180500	193563250	2975	2975	2975	2975	0
39	20230605	180400	193563250	2975	2975	2975	2975	0
40	20230605	180300	193563250	2975	2975	2975	2975	0
41	20230605	180200	193563250	2975	2975	2975	2975	0
42	20230605	180100	193563250	2975	2975	2975	2975	0
43	20230605	180000	193563250	2975	2975	2975	2975	0
44	20230605	175900	193563250	2975	2975	2975	2975	0
45	20230605	175800	193563250	2975	2975	2975	2975	0
46	20230605	175700	193563250	2975	2975	2975	2975	0
47	20230605	175600	193563250	2975	2975	2975	2975	0
48	20230605	175500	193563250	2975	2975	2975	2975	0
49	20230605	175400	193563250	2975	2975	2975	2975	0
50	20230605	175300	193563250	2975	2975	2975	2975	0
51	20230605	175200	193563250	2975	2975	2975	2975	0
52	20230605	175100	193563250	2975	2975	2975	2975	0
53	20230605	175000	193563250	2975	2975	2975	2975	0
54	20230605	174900	193563250	2975	2975	2975	2975	0
55	20230605	174800	193563250	2975	2975	2975	2975	0
56	20230605	174700	193563250	2975	2975	2975	2975	0
57	20230605	174600	193563250	2975	2975	2975	2975	0
58	20230605	174500	193563250	2975	2975	2975	2975	0
59	20230605	174400	193563250	2975	2975	2975	2975	0
60	20230605	174300	193563250	2975	2975	2975	2975	0
61	20230605	174200	193563250	2975	2975	2975	2975	0
62	20230605	174100	193563250	2975	2975	2975	2975	769
63	20230605	174000	193563250	2975	2975	2975	2975	0
64	20230605	173900	193563250	2975	2975	2975	2975	0
65	20230605	173800	193563250	2975	2975	2975	2975	0
66	20230605	173700	193563250	2975	2975	2975	2975	0
67	20230605	173600	193563250	2975	2975	2975	2975	0
68	20230605	173500	193563250	2975	2975	2975	2975	0
69	20230605	173400	193563250	2975	2975	2975	2975	0
70	20230605	173300	193563250	2975	2975	2975	2975	0
71	20230605	173200	193563250	2975	2975	2975	2975	0
72	20230605	173100	193563250	2975	2975	2975	2975	0
73	20230605	173000	193563250	2975	2975	2975	2975	0
74	20230605	172900	193563250	2975	2975	2975	2975	0
75	20230605	172800	193563250	2975	2975	2975	2975	0
76	20230605	172700	193563250	2975	2975	2975	2975	0
77	20230605	172600	193563250	2975	2975	2975	2975	0
78	20230605	172500	193563250	2975	2975	2975	2975	0
79	20230605	172400	193563250	2975	2975	2975	2975	0
80	20230605	172300	193563250	2975	2975	2975	2975	0
81	20230605	172200	193563250	2975	2975	2975	2975	0
82	20230605	172100	193563250	2975	2975	2975	2975	0
83	20230605	172000	193563250	2975	2975	2975	2975	0
84	20230605	171900	193563250	2975	2975	2975	2975	0
85	20230605	171800	193563250	2975	2975	2975	2975	0
86	20230605	171700	193563250	2975	2975	2975	2975	0
87	20230605	171600	193563250	2975	2975	2975	2975	0
88	20230605	171500	193563250	2975	2975	2975	2975	0
89	20230605	171400	193563250	2975	2975	2975	2975	0
90	20230605	171300	193563250	2975	2975	2975	2975	0
91	20230605	171200	193563250	2975	2975	2975	2975	0
92	20230605	171100	193563250	2975	2975	2975	2975	769
93	20230605	171000	193563250	2975	2975	2975	2975	0
94	20230605	170900	193563250	2975	2975	2975	2975	0
95	20230605	170800	193563250	2975	2975	2975	2975	0
96	20230605	170700	193563250	2975	2975	2975	2975	0
97	20230605	170600	193563250	2975	2975	2975	2975	0
98	20230605	170500	193563250	2975	2975	2975	2975	0
99	20230605	170400	193563250	2975	2975	2975	2975	0
100	20230605	170300	193563250	2975	2975	2975	2975	0
101	20230605	170200	193563250	2975	2975	2975	2975	0
102	20230605	170100	193563250	2975	2975	2975	2975	0
103	20230605	170000	193563250	2975	2975	2975	2975	0
104	20230605	165900	193563250	2975	2975	2975	2975	0
105	20230605	165800	193563250	2975	2975	2975	2975	0
106	20230605	165700	193563250	2975	2975	2975	2975	0
107	20230605	165600	193563250	2975	2975	2975	2975	0
108	20230605	165500	193563250	2975	2975	2975	2975	0
109	20230605	165400	193563250	2975	2975	2975	2975	0
110	20230605	165300	193563250	2975	2975	2975	2975	0
111	20230605	165200	193563250	2975	2975	2975	2975	0
112	20230605	165100	193563250	2975	2975	2975	2975	0
113	20230605	165000	193563250	2975	2975	2975	2975	0
114	20230605	164900	193563250	2975	2975	2975	2975	0
115	20230605	164800	193563250	2975	2975	2975	2975	0
116	20230605	164700	193563250	2975	2975	2975	2975	0
117	20230605	164600	193563250	2975	2975	2975	2975	0
118	20230605	164500	193563250	2975	2975	2975	2975	0
119	20230605	164400	193563250	2975	2975	2975	2975	0
120	20230605	164300	193563250	2975	2975	2975	2975	0
121	20230605	164200	193563250	2975	2975	2975	2975	0
122	20230605	164100	193563250	2975	2975	2975	2975	769
123	20230605	164000	193563250	2975	2975	2975	2975	0
124	20230605	163900	193563250	2975	2975	2975	2975	0
125	20230605	163800	193563250	2975	2975	2975	2975	0
126	20230605	163700	193563250	2975	2975	2975	2975	0
127	20230605	163600	193563250	2975	2975	2975	2975	0
128	20230605	163500	193563250	2975	2975	2975	2975	0
129	20230605	163400	193563250	2975	2975	2975	2975	0
130	20230605	163300	193563250	2975	2975	2975	2975	0
131	20230605	163200	193563250	2975	2975	2975	2975	0
132	20230605	163100	193563250	2975	2975	2975	2975	0
133	20230605	163000	193563250	2975	2975	2975	2975	0
134	20230605	162900	193563250	2975	2975	2975	2975	0
135	20230605	162800	193563250	2975	2975	2975	2975	0
136	20230605	162700	193563250	2975	2975	2975	2975	0
137	20230605	162600	193563250	2975	2975	2975	2975	0
138	20230605	162500	193563250	2975	2975	2975	2975	0
139	20230605	162400	193563250	2975	2975	2975	2975	0
140	20230605	162300	193563250	2975	2975	2975	2975	0
141	20230605	162200	193563250	2975	2975	2975	2975	0
142	20230605	162100	193563250	2975	2975	2975	2975	0
143	20230605	162000	193563250	2975	2975	2975	2975	0
144	20230605	161900	193563250	2975	2975	2975	2975	0
145	20230605	161800	193563250	2975	2975	2975	2975	0
146	20230605	161700	193563250	2975	2975	2975	2975	0
147	20230605	161600	193563250	2975	2975	2975	2975	0
148	20230605	161500	193563250	2975	2975	2975	2975	0
149	20230605	161400	193563250	2975	2975	2975	2975	0
150	20230605	161300	193563250	2975	2975	2975	2975	0
151	20230605	161200	193563250	2975	2975	2975	2975	0
152	20230605	161100	193563250	2975	2975	2975	2975	769
153	20230605	161000	193563250	2975	2975	2975	2975	0
154	20230605	160900	193563250	2975	2975	2975	2975	0
155	20230605	160800	193563250	2975	2975	2975	2975	0
156	20230605	160700	193563250	2975	2975	2975	2975	0
157	20230605	160600	193563250	2975	2975	2975	2975	0
158	20230605	160500	193563250	2975	2975	2975	2975	0
159	20230605	160400	193563250	2975	2975	2975	2975	0
160	20230605	160300	193563250	2975	2975	2975	2975	0
161	20230605	160200	193563250	2975	2975	2975	2975	0
162	20230605	160100	193563250	2975	2975	2975	2975	0
163	20230605	160000	193563250	2975	2975	2975	2975	0
164	20230605	155900	193563250	2975	2975	2975	2975	0
165	20230605	155800	193563250	2975	2975	2975	2975	0
166	20230605	155700	193563250	2975	2975	2975	2975	0
167	20230605	155600	193563250	2975	2975	2975	2975	0
168	20230605	155500	193563250	2975	2975	2975	2975	0
169	20230605	155400	193563250	2975	2975	2975	2975	0
170	20230605	155300	193563250	2975	2975	2975	2975	0
171	20230605	155200	193563250	2975	2975	2975	2975	0
172	20230605	155100	193563250	2975	2975	2975	2975	0
173	20230605	155000	193563250	2975	2975	2975	2975	0
174	20230605	154900	193563250	2975	2975	2975	2975	0
175	20230605	154800	193563250	2975	2975	2975	2975	0
176	20230605	154700	193563250	2975	2975	2975	2975	0
177	20230605	154600	193563250	2975	2975	2975	2975	0
178	20230605	154500	193563250	2975	2975	2975	2975	0
179	20230605	154400	193563250	2975	2975	2975	2975	0
180	20230605	154300	193563250	2975	2975	2975	2975	0
181	20230605	154200	193563250	2975	2975	2975	2975	0
182	20230605	154100	193563250	2975	2975	2975	2975	769
183	20230605	154000	193563250	2975	2975	2975	2975	0
184	20230605	153900	193563250	2975	2975	2975	2975	0
185	20230605	153800	193563250	2975	2975	2975	2975	0
186	20230605	153700	193563250	2975	2975	2975	2975	0
187	20230605	153600	193563250	2975	2975	2975	2975	0
188	20230605	153500	193563250	2975	2975	2975	2975	0
189	20230605	153400	193563250	2975	2975	2975	2975	0
190	20230605	153300	193563250	2975	2975	2975	2975	0
191	20230605	153200	193563250	2975	2975	2975	2975	0
192	20230605	153100	193563250	2975	2975	2975	2975	0
193	20230605	153000	193563250	2975	2975	2975	2975	769
194	20230605	152900	191275475	2980	2980	2980	2980	0
195	20230605	152800	191275475	2980	2980	2980	2980	0
196	20230605	152700	191275475	2980	2980	2980	2980	0
197	20230605	152600	191275475	2980	2980	2980	2980	0
198	20230605	152500	191275475	2980	2980	2980	2980	0
199	20230605	152400	191275475	2980	2980	2980	2980	0
200	20230605	152300	191275475	2980	2980	2980	2980	0
201	20230605	152200	191275475	2980	2980	2980	2980	0
202	20230605	152100	191275475	2980	2980	2980	2980	0
203	20230605	152000	191275475	2980	2980	2980	2980	0
204	20230605	151900	191275475	2980	2980	2980	2980	0
205	20230605	151800	191275475	2980	2980	2980	2980	0
206	20230605	151700	191275475	2980	2980	2980	2980	0
207	20230605	151600	191275475	2980	2965	2980	2965	14
208	20230605	151500	191233800	2970	2975	2975	2970	2434
209	20230605	151400	184002310	2970	2970	2970	2970	0
210	20230605	151300	184002310	2970	2970	2970	2970	200
211	20230605	151200	183408310	2970	2970	2970	2970	0
212	20230605	151100	183408310	2970	2970	2970	2970	0
213	20230605	151000	183408310	2970	2970	2970	2970	0
214	20230605	150900	183408310	2970	2970	2970	2970	1
215	20230605	150800	183405340	2970	2975	2975	2970	103
216	20230605	150700	183098930	2975	2975	2975	2975	100
217	20230605	150600	182801430	2975	2975	2975	2975	1
218	20230605	150500	182798455	2980	2980	2980	2980	1
219	20230605	150400	182795475	2965	2965	2965	2965	0
220	20230605	150300	182795475	2965	2965	2965	2965	273
221	20230605	150200	181986030	2965	2965	2965	2965	0
222	20230605	150100	181986030	2965	2970	2970	2965	207
223	20230605	150000	181372245	2970	2970	2970	2970	15
224	20230605	145900	181327695	2970	2975	2975	2970	31
225	20230605	145800	181235475	2975	2975	2975	2975	0
226	20230605	145700	181235475	2975	2975	2975	2975	0
227	20230605	145600	181235475	2975	2975	2975	2975	0
228	20230605	145500	181235475	2975	2975	2975	2975	32
229	20230605	145400	181140275	2975	2975	2975	2975	0
230	20230605	145300	181140275	2975	2975	2975	2975	0
231	20230605	145200	181140275	2975	2975	2975	2975	0
232	20230605	145100	181140275	2975	2975	2975	2975	0
233	20230605	145000	181140275	2975	2975	2975	2975	0
234	20230605	144900	181140275	2975	2975	2975	2975	1
235	20230605	144800	181137300	2980	2980	2980	2980	0
236	20230605	144700	181137300	2980	2980	2980	2980	0
237	20230605	144600	181137300	2980	2980	2980	2980	0
238	20230605	144500	181137300	2980	2980	2980	2980	0
239	20230605	144400	181137300	2980	2980	2980	2980	0
240	20230605	144300	181137300	2980	2980	2980	2980	0
241	20230605	144200	181137300	2980	2980	2980	2980	8
242	20230605	144100	181113460	2960	2960	2960	2960	0
243	20230605	144000	181113460	2960	2965	2965	2960	4038
244	20230605	143900	169160220	2965	2975	2975	2965	3266
245	20230605	143800	159466115	2975	2975	2975	2975	0
246	20230605	143700	159466115	2975	2975	2975	2975	1
247	20230605	143600	159463140	2975	2975	2975	2975	1
248	20230605	143500	159460165	2975	2975	2975	2975	50
249	20230605	143400	159311415	2975	2975	2975	2975	0
250	20230605	143300	159311415	2975	2975	2975	2975	0
251	20230605	143200	159311415	2975	2975	2975	2975	0
252	20230605	143100	159311415	2975	2975	2975	2975	100
253	20230605	143000	159013915	2980	2980	2980	2980	0
254	20230605	142900	159013915	2980	2980	2980	2980	18
255	20230605	142800	158960275	2975	2975	2975	2975	0
256	20230605	142700	158960275	2975	2975	2975	2975	20
257	20230605	142600	158900775	2975	2975	2975	2975	0
258	20230605	142500	158900775	2975	2975	2975	2975	0
259	20230605	142400	158900775	2975	2975	2975	2975	0
260	20230605	142300	158900775	2975	2975	2975	2975	0
261	20230605	142200	158900775	2975	2975	2975	2975	956
262	20230605	142100	156056675	2975	2975	2975	2975	3
263	20230605	142000	156047750	2975	2975	2975	2975	0
264	20230605	141900	156047750	2975	2975	2975	2975	5
265	20230605	141800	156032875	2975	2975	2975	2975	0
266	20230605	141700	156032875	2975	2975	2975	2975	0
267	20230605	141600	156032875	2975	2975	2975	2975	0
268	20230605	141500	156032875	2975	2975	2975	2975	1020
269	20230605	141400	152998375	2975	2975	2975	2975	5
270	20230605	141300	152983500	2975	2970	2975	2970	27
271	20230605	141200	152903305	2970	2970	2970	2970	0
272	20230605	141100	152903305	2970	2970	2970	2970	0
273	20230605	141000	152903305	2970	2970	2970	2970	0
274	20230605	140900	152903305	2970	2970	2970	2970	0
275	20230605	140800	152903305	2970	2970	2970	2970	0
276	20230605	140700	152903305	2970	2970	2970	2970	0
277	20230605	140600	152903305	2970	2970	2970	2970	0
278	20230605	140500	152903305	2970	2970	2970	2970	0
279	20230605	140400	152903305	2970	2970	2970	2970	0
280	20230605	140300	152903305	2970	2970	2970	2970	0
281	20230605	140200	152903305	2970	2970	2970	2970	0
282	20230605	140100	152903305	2970	2970	2970	2970	0
283	20230605	140000	152903305	2970	2970	2970	2970	0
284	20230605	135900	152903305	2970	2970	2970	2970	0
285	20230605	135800	152903305	2970	2970	2970	2970	0
286	20230605	135700	152903305	2970	2970	2970	2970	0
287	20230605	135600	152903305	2970	2970	2970	2970	0
288	20230605	135500	152903305	2970	2970	2970	2970	0
289	20230605	135400	152903305	2970	2970	2970	2970	0
290	20230605	135300	152903305	2970	2970	2970	2970	0
291	20230605	135200	152903305	2970	2970	2970	2970	0
292	20230605	135100	152903305	2970	2970	2970	2970	0
293	20230605	135000	152903305	2970	2970	2970	2970	0
294	20230605	134900	152903305	2970	2970	2970	2970	80
295	20230605	134800	152665705	2975	2975	2975	2975	0
296	20230605	134700	152665705	2975	2965	2975	2965	177
297	20230605	134600	152140890	2970	2970	2970	2965	35
298	20230605	134500	152037050	2970	2970	2970	2970	111
299	20230605	134400	151707380	2975	2975	2975	2975	3
300	20230605	134300	151698455	2975	2975	2975	2975	0
301	20230605	134200	151698455	2975	2975	2975	2975	0
302	20230605	134100	151698455	2975	2975	2975	2975	25
303	20230605	134000	151624080	2975	2975	2975	2975	40
304	20230605	133900	151505080	2975	2975	2975	2975	12
305	20230605	133800	151469380	2970	2970	2970	2970	286
306	20230605	133700	150619960	2970	2970	2970	2970	20
307	20230605	133600	150560560	2970	2970	2970	2970	12
308	20230605	133500	150524920	2970	2975	2975	2970	4682
309	20230605	133400	136617430	2975	2975	2975	2975	0
310	20230605	133300	136617430	2975	2975	2975	2975	0
311	20230605	133200	136617430	2975	2975	2975	2975	0
312	20230605	133100	136617430	2975	2975	2975	2975	0
313	20230605	133000	136617430	2975	2975	2975	2975	0
314	20230605	132900	136617430	2975	2975	2975	2975	0
315	20230605	132800	136617430	2975	2975	2975	2975	74
316	20230605	132700	136397280	2975	2975	2975	2975	26
317	20230605	132600	136319930	2975	2975	2975	2975	0
318	20230605	132500	136319930	2975	2975	2975	2975	10
319	20230605	132400	136290180	2975	2975	2975	2975	520
320	20230605	132300	134743180	2980	2980	2980	2980	0
321	20230605	132200	134743180	2980	2980	2980	2980	0
322	20230605	132100	134743180	2980	2980	2980	2980	0
323	20230605	132000	134743180	2980	2980	2980	2980	10
324	20230605	131900	134713380	2980	2980	2980	2980	10
325	20230605	131800	134683580	2980	2975	2980	2975	143
326	20230605	131700	134257735	2975	2975	2975	2975	5409
327	20230605	131600	118165960	2975	2975	2975	2975	100
328	20230605	131500	117868460	2970	2970	2970	2970	0
329	20230605	131400	117868460	2970	2970	2970	2970	0
330	20230605	131300	117868460	2970	2970	2970	2970	0
331	20230605	131200	117868460	2970	2970	2970	2970	10
332	20230605	131100	117838760	2970	2970	2970	2970	0
333	20230605	131000	117838760	2970	2970	2970	2970	0
334	20230605	130900	117838760	2970	2970	2970	2970	150
335	20230605	130800	117393260	2975	2975	2975	2975	0
336	20230605	130700	117393260	2975	2975	2975	2975	0
337	20230605	130600	117393260	2975	2975	2975	2975	0
338	20230605	130500	117393260	2975	2975	2975	2975	0
339	20230605	130400	117393260	2975	2975	2975	2975	2
340	20230605	130300	117387310	2975	2975	2975	2975	0
341	20230605	130200	117387310	2975	2975	2975	2975	3
342	20230605	130100	117378385	2975	2975	2975	2975	0
343	20230605	130000	117378385	2975	2975	2975	2975	5
344	20230605	125900	117363510	2975	2975	2975	2975	0
345	20230605	125800	117363510	2975	2975	2975	2975	170
346	20230605	125700	116857760	2975	2975	2975	2975	0
347	20230605	125600	116857760	2975	2975	2975	2975	22
348	20230605	125500	116792310	2975	2975	2975	2975	2
349	20230605	125400	116786360	2975	2975	2975	2975	0
350	20230605	125300	116786360	2975	2975	2975	2975	0
351	20230605	125200	116786360	2975	2975	2975	2975	135
352	20230605	125100	116384735	2975	2975	2975	2975	0
353	20230605	125000	116384735	2975	2975	2975	2975	0
354	20230605	124900	116384735	2975	2975	2975	2975	1
355	20230605	124800	116381760	2975	2975	2975	2975	0
356	20230605	124700	116381760	2975	2970	2975	2970	1120
357	20230605	124600	113054760	2975	2975	2975	2975	0
358	20230605	124500	113054760	2975	2975	2975	2975	0
359	20230605	124400	113054760	2975	2975	2975	2975	1246
360	20230605	124300	109347910	2975	2975	2975	2975	0
361	20230605	124200	109347910	2975	2975	2975	2975	0
362	20230605	124100	109347910	2975	2975	2975	2975	0
363	20230605	124000	109347910	2975	2975	2975	2975	0
364	20230605	123900	109347910	2975	2975	2975	2975	20
365	20230605	123800	109288410	2975	2975	2975	2975	0
366	20230605	123700	109288410	2975	2975	2975	2975	1
367	20230605	123600	109285435	2970	2970	2970	2970	0
368	20230605	123500	109285435	2970	2970	2970	2970	0
369	20230605	123400	109285435	2970	2970	2970	2970	0
370	20230605	123300	109285435	2970	2970	2970	2970	63
371	20230605	123200	109098325	2965	2965	2965	2965	7
372	20230605	123100	109077570	2970	2970	2970	2970	0
373	20230605	123000	109077570	2970	2970	2970	2970	2
374	20230605	122900	109071630	2965	2965	2965	2965	0
375	20230605	122800	109071630	2965	2970	2970	2965	797
376	20230605	122700	106704555	2965	2965	2965	2965	0
377	20230605	122600	106704555	2965	2965	2965	2965	0
378	20230605	122500	106704555	2965	2965	2965	2965	14
379	20230605	122400	106663045	2965	2970	2970	2965	946
380	20230605	122300	103854170	2970	2970	2970	2970	0
381	20230605	122200	103854170	2970	2970	2970	2970	0
382	20230605	122100	103854170	2970	2970	2970	2970	0
383	20230605	122000	103854170	2970	2970	2970	2970	140
384	20230605	121900	103438370	2975	2975	2975	2975	0
385	20230605	121800	103438370	2975	2975	2975	2975	1
386	20230605	121700	103435395	2975	2975	2975	2975	0
387	20230605	121600	103435395	2975	2975	2975	2975	1
388	20230605	121500	103432420	2975	2975	2975	2975	0
389	20230605	121400	103432420	2975	2975	2975	2975	0
390	20230605	121300	103432420	2975	2975	2975	2975	1
391	20230605	121200	103429445	2975	2975	2975	2975	0
392	20230605	121100	103429445	2975	2975	2975	2975	0
393	20230605	121000	103429445	2975	2975	2975	2975	0
394	20230605	120900	103429445	2975	2975	2975	2975	0
395	20230605	120800	103429445	2975	2975	2975	2975	0
396	20230605	120700	103429445	2975	2975	2975	2975	0
397	20230605	120600	103429445	2975	2975	2975	2975	0
398	20230605	120500	103429445	2975	2975	2975	2975	0
399	20230605	120400	103429445	2975	2975	2975	2975	33
400	20230605	120300	103331270	2975	2975	2975	2975	0
401	20230605	120200	103331270	2975	2975	2975	2975	0
402	20230605	120100	103331270	2975	2975	2975	2975	0
403	20230605	120000	103331270	2975	2975	2975	2975	3
404	20230605	115900	103322345	2975	2975	2975	2975	1
405	20230605	115800	103319370	2970	2970	2970	2970	38
406	20230605	115700	103206510	2970	2970	2970	2970	562
407	20230605	115600	101537370	2970	2970	2970	2970	0
408	20230605	115500	101537370	2970	2970	2970	2970	0
409	20230605	115400	101537370	2970	2970	2970	2970	0
410	20230605	115300	101537370	2970	2970	2970	2970	9
411	20230605	115200	101510640	2970	2970	2970	2970	0
412	20230605	115100	101510640	2970	2970	2970	2970	1
413	20230605	115000	101507670	2970	2970	2970	2970	5
414	20230605	114900	101492820	2970	2970	2970	2970	0
415	20230605	114800	101492820	2970	2970	2970	2970	0
416	20230605	114700	101492820	2970	2970	2970	2970	0
417	20230605	114600	101492820	2970	2970	2970	2970	0
418	20230605	114500	101492820	2970	2970	2970	2970	4
419	20230605	114400	101480940	2970	2970	2970	2970	31
420	20230605	114300	101388870	2965	2965	2965	2965	22
421	20230605	114200	101323640	2970	2970	2970	2970	1
422	20230605	114100	101320670	2965	2965	2965	2965	0
423	20230605	114000	101320670	2965	2965	2965	2965	11
424	20230605	113900	101288055	2965	2965	2965	2965	1720
425	20230605	113800	96188255	2970	2970	2970	2970	0
426	20230605	113700	96188255	2970	2970	2970	2970	313
427	20230605	113600	95258645	2970	2970	2970	2970	0
428	20230605	113500	95258645	2970	2970	2970	2970	0
429	20230605	113400	95258645	2970	2975	2975	2970	21
430	20230605	113300	95196175	2970	2970	2970	2970	0
431	20230605	113200	95196175	2970	2970	2970	2970	0
432	20230605	113100	95196175	2970	2970	2970	2970	0
433	20230605	113000	95196175	2970	2970	2970	2970	0
434	20230605	112900	95196175	2970	2970	2970	2970	0
435	20230605	112800	95196175	2970	2970	2970	2970	0
436	20230605	112700	95196175	2970	2975	2975	2970	64
437	20230605	112600	95006090	2975	2975	2975	2975	0
438	20230605	112500	95006090	2975	2975	2975	2975	8
439	20230605	112400	94982290	2975	2975	2975	2975	0
440	20230605	112300	94982290	2975	2975	2975	2975	640
441	20230605	112200	93078290	2975	2975	2975	2975	0
442	20230605	112100	93078290	2975	2975	2975	2975	1
443	20230605	112000	93075315	2975	2975	2975	2975	0
444	20230605	111900	93075315	2975	2975	2975	2975	0
445	20230605	111800	93075315	2975	2975	2975	2975	0
446	20230605	111700	93075315	2975	2975	2975	2975	1
447	20230605	111600	93072340	2965	2965	2965	2965	0
448	20230605	111500	93072340	2965	2965	2965	2965	0
449	20230605	111400	93072340	2965	2965	2965	2965	0
450	20230605	111300	93072340	2965	2965	2965	2965	0
451	20230605	111200	93072340	2965	2965	2965	2965	0
452	20230605	111100	93072340	2965	2965	2965	2965	1
453	20230605	111000	93069375	2960	2960	2960	2960	0
454	20230605	110900	93069375	2960	2970	2970	2960	500
455	20230605	110800	91587125	2970	2970	2970	2970	0
456	20230605	110700	91587125	2970	2970	2970	2970	0
457	20230605	110600	91587125	2970	2970	2970	2970	310
458	20230605	110500	90666425	2970	2970	2970	2970	327
459	20230605	110400	89695235	2975	2975	2975	2975	0
460	20230605	110300	89695235	2975	2975	2975	2975	0
461	20230605	110200	89695235	2975	2975	2975	2975	1
462	20230605	110100	89692260	2975	2975	2975	2975	0
463	20230605	110000	89692260	2975	2975	2975	2975	25
464	20230605	105900	89617885	2980	2975	2980	2975	4991
465	20230605	105800	74744710	2975	2975	2975	2975	0
466	20230605	105700	74744710	2975	2975	2975	2975	0
467	20230605	105600	74744710	2975	2975	2975	2975	25
468	20230605	105500	74670335	2990	2990	2990	2990	0
469	20230605	105400	74670335	2990	2990	2990	2990	1
470	20230605	105300	74667345	2990	2990	2990	2990	14
471	20230605	105200	74625485	2990	2990	2990	2990	0
472	20230605	105100	74625485	2990	2990	2990	2990	0
473	20230605	105000	74625485	2990	2990	2990	2990	0
474	20230605	104900	74625485	2990	2990	2990	2990	0
475	20230605	104800	74625485	2990	2990	2990	2990	0
476	20230605	104700	74625485	2990	2990	2990	2990	0
477	20230605	104600	74625485	2990	2990	2990	2990	1
478	20230605	104500	74622495	2975	2975	2975	2975	0
479	20230605	104400	74622495	2975	2975	2975	2975	3
480	20230605	104300	74613570	2990	2990	2990	2990	0
481	20230605	104200	74613570	2990	2990	2990	2990	0
482	20230605	104100	74613570	2990	2960	2990	2960	7
483	20230605	104000	74592735	2960	2960	2960	2960	10
484	20230605	103900	74563135	2960	2960	2960	2960	16
485	20230605	103800	74515775	2990	2990	2990	2960	4
486	20230605	103700	74503875	2960	2960	2960	2960	5
487	20230605	103600	74489075	2990	2970	2990	2970	1003
488	20230605	103500	71509330	2960	2960	2960	2960	1
489	20230605	103400	71506370	2960	2960	2960	2960	0
490	20230605	103300	71506370	2960	2960	2960	2960	0
491	20230605	103200	71506370	2960	2960	2960	2960	0
492	20230605	103100	71506370	2960	2960	2960	2960	0
493	20230605	103000	71506370	2960	2960	2960	2960	0
494	20230605	102900	71506370	2960	2970	2970	2960	408
495	20230605	102800	70298200	2970	2970	2970	2970	0
496	20230605	102700	70298200	2970	2970	2970	2970	2
497	20230605	102600	70292260	2970	2970	2970	2970	20
498	20230605	102500	70232860	2970	2970	2970	2970	0
499	20230605	102400	70232860	2970	2970	2970	2970	10
500	20230605	102300	70203160	2970	2970	2970	2970	0
501	20230605	102200	70203160	2970	2970	2970	2970	300
502	20230605	102100	69312160	2970	2970	2970	2970	140
503	20230605	102000	68896360	2970	2970	2970	2970	0
504	20230605	101900	68896360	2970	2970	2970	2970	30
505	20230605	101800	68807260	2970	2970	2970	2970	90
506	20230605	101700	68539960	2965	2970	2970	2965	216
507	20230605	101600	67899440	2970	2970	2970	2970	1
508	20230605	101500	67896470	2970	2965	2970	2950	10989
509	20230605	101400	35447035	2965	2965	2965	2965	145
510	20230605	101300	35017110	2965	2965	2965	2965	0
511	20230605	101200	35017110	2965	2965	2965	2965	130
512	20230605	101100	34631660	2970	2970	2970	2970	0
513	20230605	101000	34631660	2970	2970	2970	2970	414
514	20230605	100900	33402080	2970	2970	2970	2970	0
515	20230605	100800	33402080	2970	2970	2970	2970	0
516	20230605	100700	33402080	2970	2970	2970	2970	0
517	20230605	100600	33402080	2970	2970	2970	2970	0
518	20230605	100500	33402080	2970	2970	2970	2970	11
519	20230605	100400	33369410	2970	2970	2970	2970	28
520	20230605	100300	33286250	2970	2980	2980	2970	40
521	20230605	100200	33167355	2990	2985	2990	2985	37
522	20230605	100100	33056890	2985	2985	2985	2985	2
523	20230605	100000	33050920	2960	2960	2960	2960	0
524	20230605	095900	33050920	2960	2980	2980	2960	36
525	20230605	095800	32944340	2955	2955	2955	2955	0
526	20230605	095700	32944340	2955	2955	2955	2955	0
527	20230605	095600	32944340	2955	2965	2965	2955	3150
528	20230605	095500	23624955	2965	2965	2965	2965	0
529	20230605	095400	23624955	2965	2965	2965	2965	0
530	20230605	095300	23624955	2965	2970	2970	2965	1611
531	20230605	095200	18847445	2970	2970	2970	2970	165
532	20230605	095100	18357395	2970	2980	2980	2970	118
533	20230605	095000	18006915	2990	2990	2990	2990	100
534	20230605	094900	17707915	2990	2990	2990	2990	336
535	20230605	094800	16703275	2990	2990	2990	2990	0
536	20230605	094700	16703275	2990	2990	2990	2990	0
537	20230605	094600	16703275	2990	2990	2990	2990	0
538	20230605	094500	16703275	2990	2990	2990	2990	0
539	20230605	094400	16703275	2990	2990	2990	2990	0
540	20230605	094300	16703275	2990	2990	2990	2990	2
541	20230605	094200	16697295	2990	2990	2990	2990	30
542	20230605	094100	16607595	2990	2990	2990	2990	96
543	20230605	094000	16320555	2990	2990	2990	2990	1
544	20230605	093900	16317565	2990	2990	2990	2990	1
545	20230605	093800	16314575	2990	2990	2990	2990	0
546	20230605	093700	16314575	2990	2990	2990	2990	101
547	20230605	093600	16012585	2990	2990	2990	2990	14
548	20230605	093500	15970725	2990	2990	2990	2990	26
549	20230605	093400	15892985	2990	2990	2990	2990	0
550	20230605	093300	15892985	2990	2990	2990	2990	1
551	20230605	093200	15889995	2990	2990	2990	2990	1
552	20230605	093100	15887005	2990	2990	2990	2990	0
553	20230605	093000	15887005	2990	2990	2990	2990	0
554	20230605	092900	15887005	2990	2990	2990	2990	0
555	20230605	092800	15887005	2990	2990	2990	2990	0
556	20230605	092700	15887005	2990	2990	2990	2990	5
557	20230605	092600	15872055	2965	2965	2965	2965	0
558	20230605	092500	15872055	2965	2965	2965	2965	0
559	20230605	092400	15872055	2965	2965	2965	2965	100
560	20230605	092300	15575555	2965	2965	2965	2965	1
561	20230605	092200	15572590	2965	2965	2965	2965	220
562	20230605	092100	14920290	2965	2965	2965	2965	180
563	20230605	092000	14386590	2965	2965	2965	2965	0
564	20230605	091900	14386590	2965	2965	2965	2965	0
565	20230605	091800	14386590	2965	2985	2985	2965	300
566	20230605	091700	13495475	2985	2985	2985	2985	0
567	20230605	091600	13495475	2985	2985	2985	2985	0
568	20230605	091500	13495475	2985	2985	2985	2985	100
569	20230605	091400	13196975	2985	2985	2985	2985	1
570	20230605	091300	13193990	2970	2970	2970	2970	2
571	20230605	091200	13188050	2970	2975	2975	2970	898
572	20230605	091100	10520465	2975	2975	2975	2975	932
573	20230605	091000	7747765	2975	2975	2975	2975	200
574	20230605	090900	7152765	2975	2975	2975	2975	0
575	20230605	090800	7152765	2975	2990	2990	2975	100
576	20230605	090700	6855250	2990	2990	2990	2990	0
577	20230605	090600	6855250	2990	2990	2990	2990	1
578	20230605	090500	6852260	2990	2990	2990	2990	34
579	20230605	090400	6750600	2990	2990	2990	2990	0
580	20230605	090300	6750600	2990	2990	2990	2990	0
581	20230605	090200	6750600	2990	2990	2990	2990	0
582	20230605	090100	6750600	2990	2990	2990	2990	0
583	20230605	090000	6750600	2990	3000	3000	2990	2254