KissMeData/340440/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200600	377571245	2730	2730	2730	2730	7151
3	20230607	200500	377571245	2730	2730	2730	2730	0
4	20230607	200400	377571245	2730	2730	2730	2730	0
5	20230607	200300	377571245	2730	2730	2730	2730	0
6	20230607	200200	377571245	2730	2730	2730	2730	0
7	20230607	200100	377571245	2730	2730	2730	2730	0
8	20230607	200000	377571245	2730	2730	2730	2730	0
9	20230607	195900	377571245	2730	2730	2730	2730	0
10	20230607	195800	377571245	2730	2730	2730	2730	0
11	20230607	195700	377571245	2730	2730	2730	2730	0
12	20230607	195600	377571245	2730	2730	2730	2730	0
13	20230607	195500	377571245	2730	2730	2730	2730	0
14	20230607	195400	377571245	2730	2730	2730	2730	0
15	20230607	195300	377571245	2730	2730	2730	2730	0
16	20230607	195200	377571245	2730	2730	2730	2730	0
17	20230607	195100	377571245	2730	2730	2730	2730	0
18	20230607	195000	377571245	2730	2730	2730	2730	0
19	20230607	194900	377571245	2730	2730	2730	2730	0
20	20230607	194800	377571245	2730	2730	2730	2730	0
21	20230607	194700	377571245	2730	2730	2730	2730	0
22	20230607	194600	377571245	2730	2730	2730	2730	0
23	20230607	194500	377571245	2730	2730	2730	2730	0
24	20230607	194400	377571245	2730	2730	2730	2730	0
25	20230607	194300	377571245	2730	2730	2730	2730	0
26	20230607	194200	377571245	2730	2730	2730	2730	0
27	20230607	194100	377571245	2730	2730	2730	2730	0
28	20230607	194000	377571245	2730	2730	2730	2730	0
29	20230607	193900	377571245	2730	2730	2730	2730	0
30	20230607	193800	377571245	2730	2730	2730	2730	0
31	20230607	193700	377571245	2730	2730	2730	2730	0
32	20230607	193600	377571245	2730	2730	2730	2730	7151
33	20230607	193500	377571245	2730	2730	2730	2730	0
34	20230607	193400	377571245	2730	2730	2730	2730	0
35	20230607	193300	377571245	2730	2730	2730	2730	0
36	20230607	193200	377571245	2730	2730	2730	2730	0
37	20230607	193100	377571245	2730	2730	2730	2730	0
38	20230607	193000	377571245	2730	2730	2730	2730	0
39	20230607	192900	377571245	2730	2730	2730	2730	0
40	20230607	192800	377571245	2730	2730	2730	2730	0
41	20230607	192700	377571245	2730	2730	2730	2730	0
42	20230607	192600	377571245	2730	2730	2730	2730	0
43	20230607	192500	377571245	2730	2730	2730	2730	0
44	20230607	192400	377571245	2730	2730	2730	2730	0
45	20230607	192300	377571245	2730	2730	2730	2730	0
46	20230607	192200	377571245	2730	2730	2730	2730	0
47	20230607	192100	377571245	2730	2730	2730	2730	0
48	20230607	192000	377571245	2730	2730	2730	2730	0
49	20230607	191900	377571245	2730	2730	2730	2730	0
50	20230607	191800	377571245	2730	2730	2730	2730	0
51	20230607	191700	377571245	2730	2730	2730	2730	0
52	20230607	191600	377571245	2730	2730	2730	2730	0
53	20230607	191500	377571245	2730	2730	2730	2730	0
54	20230607	191400	377571245	2730	2730	2730	2730	0
55	20230607	191300	377571245	2730	2730	2730	2730	0
56	20230607	191200	377571245	2730	2730	2730	2730	0
57	20230607	191100	377571245	2730	2730	2730	2730	0
58	20230607	191000	377571245	2730	2730	2730	2730	0
59	20230607	190900	377571245	2730	2730	2730	2730	0
60	20230607	190800	377571245	2730	2730	2730	2730	0
61	20230607	190700	377571245	2730	2730	2730	2730	0
62	20230607	190600	377571245	2730	2730	2730	2730	7151
63	20230607	190500	377571245	2730	2730	2730	2730	0
64	20230607	190400	377571245	2730	2730	2730	2730	0
65	20230607	190300	377571245	2730	2730	2730	2730	0
66	20230607	190200	377571245	2730	2730	2730	2730	0
67	20230607	190100	377571245	2730	2730	2730	2730	0
68	20230607	190000	377571245	2730	2730	2730	2730	0
69	20230607	185900	377571245	2730	2730	2730	2730	0
70	20230607	185800	377571245	2730	2730	2730	2730	0
71	20230607	185700	377571245	2730	2730	2730	2730	0
72	20230607	185600	377571245	2730	2730	2730	2730	0
73	20230607	185500	377571245	2730	2730	2730	2730	0
74	20230607	185400	377571245	2730	2730	2730	2730	0
75	20230607	185300	377571245	2730	2730	2730	2730	0
76	20230607	185200	377571245	2730	2730	2730	2730	0
77	20230607	185100	377571245	2730	2730	2730	2730	0
78	20230607	185000	377571245	2730	2730	2730	2730	0
79	20230607	184900	377571245	2730	2730	2730	2730	0
80	20230607	184800	377571245	2730	2730	2730	2730	0
81	20230607	184700	377571245	2730	2730	2730	2730	0
82	20230607	184600	377571245	2730	2730	2730	2730	0
83	20230607	184500	377571245	2730	2730	2730	2730	0
84	20230607	184400	377571245	2730	2730	2730	2730	0
85	20230607	184300	377571245	2730	2730	2730	2730	0
86	20230607	184200	377571245	2730	2730	2730	2730	0
87	20230607	184100	377571245	2730	2730	2730	2730	0
88	20230607	184000	377571245	2730	2730	2730	2730	0
89	20230607	183900	377571245	2730	2730	2730	2730	0
90	20230607	183800	377571245	2730	2730	2730	2730	0
91	20230607	183700	377571245	2730	2730	2730	2730	0
92	20230607	183600	377571245	2730	2730	2730	2730	7151
93	20230607	183500	377571245	2730	2730	2730	2730	0
94	20230607	183400	377571245	2730	2730	2730	2730	0
95	20230607	183300	377571245	2730	2730	2730	2730	0
96	20230607	183200	377571245	2730	2730	2730	2730	0
97	20230607	183100	377571245	2730	2730	2730	2730	0
98	20230607	183000	377571245	2730	2730	2730	2730	0
99	20230607	182900	377571245	2730	2730	2730	2730	0
100	20230607	182800	377571245	2730	2730	2730	2730	0
101	20230607	182700	377571245	2730	2730	2730	2730	0
102	20230607	182600	377571245	2730	2730	2730	2730	0
103	20230607	182500	377571245	2730	2730	2730	2730	0
104	20230607	182400	377571245	2730	2730	2730	2730	0
105	20230607	182300	377571245	2730	2730	2730	2730	0
106	20230607	182200	377571245	2730	2730	2730	2730	0
107	20230607	182100	377571245	2730	2730	2730	2730	0
108	20230607	182000	377571245	2730	2730	2730	2730	0
109	20230607	181900	377571245	2730	2730	2730	2730	0
110	20230607	181800	377571245	2730	2730	2730	2730	0
111	20230607	181700	377571245	2730	2730	2730	2730	0
112	20230607	181600	377571245	2730	2730	2730	2730	0
113	20230607	181500	377571245	2730	2730	2730	2730	0
114	20230607	181400	377571245	2730	2730	2730	2730	0
115	20230607	181300	377571245	2730	2730	2730	2730	0
116	20230607	181200	377571245	2730	2730	2730	2730	0
117	20230607	181100	377571245	2730	2730	2730	2730	0
118	20230607	181000	377571245	2730	2730	2730	2730	0
119	20230607	180900	377571245	2730	2730	2730	2730	0
120	20230607	180800	377571245	2730	2730	2730	2730	0
121	20230607	180700	377571245	2730	2730	2730	2730	0
122	20230607	180600	377571245	2730	2730	2730	2730	7151
123	20230607	180500	377571245	2730	2730	2730	2730	0
124	20230607	180400	377571245	2730	2730	2730	2730	0
125	20230607	180300	377571245	2730	2730	2730	2730	0
126	20230607	180200	377571245	2730	2730	2730	2730	0
127	20230607	180100	377571245	2730	2730	2730	2730	0
128	20230607	180000	377571245	2730	2730	2730	2730	0
129	20230607	175900	377571245	2730	2730	2730	2730	0
130	20230607	175800	377571245	2730	2730	2730	2730	0
131	20230607	175700	377571245	2730	2730	2730	2730	0
132	20230607	175600	377571245	2730	2730	2730	2730	0
133	20230607	175500	377571245	2730	2730	2730	2730	0
134	20230607	175400	377571245	2730	2730	2730	2730	0
135	20230607	175300	377571245	2730	2730	2730	2730	0
136	20230607	175200	377571245	2730	2730	2730	2730	0
137	20230607	175100	377571245	2730	2730	2730	2730	0
138	20230607	175000	377571245	2730	2730	2730	2730	0
139	20230607	174900	377571245	2730	2730	2730	2730	0
140	20230607	174800	377571245	2730	2730	2730	2730	0
141	20230607	174700	377571245	2730	2730	2730	2730	0
142	20230607	174600	377571245	2730	2730	2730	2730	0
143	20230607	174500	377571245	2730	2730	2730	2730	0
144	20230607	174400	377571245	2730	2730	2730	2730	0
145	20230607	174300	377571245	2730	2730	2730	2730	0
146	20230607	174200	377571245	2730	2730	2730	2730	0
147	20230607	174100	377571245	2730	2730	2730	2730	0
148	20230607	174000	377571245	2730	2730	2730	2730	0
149	20230607	173900	377571245	2730	2730	2730	2730	0
150	20230607	173800	377571245	2730	2730	2730	2730	0
151	20230607	173700	377571245	2730	2730	2730	2730	0
152	20230607	173600	377571245	2730	2730	2730	2730	7151
153	20230607	173500	377571245	2730	2730	2730	2730	0
154	20230607	173400	377571245	2730	2730	2730	2730	0
155	20230607	173300	377571245	2730	2730	2730	2730	0
156	20230607	173200	377571245	2730	2730	2730	2730	0
157	20230607	173100	377571245	2730	2730	2730	2730	0
158	20230607	173000	377571245	2730	2730	2730	2730	0
159	20230607	172900	377571245	2730	2730	2730	2730	0
160	20230607	172800	377571245	2730	2730	2730	2730	0
161	20230607	172700	377571245	2730	2730	2730	2730	0
162	20230607	172600	377571245	2730	2730	2730	2730	0
163	20230607	172500	377571245	2730	2730	2730	2730	0
164	20230607	172400	377571245	2730	2730	2730	2730	0
165	20230607	172300	377571245	2730	2730	2730	2730	0
166	20230607	172200	377571245	2730	2730	2730	2730	0
167	20230607	172100	377571245	2730	2730	2730	2730	0
168	20230607	172000	377571245	2730	2730	2730	2730	0
169	20230607	171900	377571245	2730	2730	2730	2730	0
170	20230607	171800	377571245	2730	2730	2730	2730	0
171	20230607	171700	377571245	2730	2730	2730	2730	0
172	20230607	171600	377571245	2730	2730	2730	2730	0
173	20230607	171500	377571245	2730	2730	2730	2730	0
174	20230607	171400	377571245	2730	2730	2730	2730	0
175	20230607	171300	377571245	2730	2730	2730	2730	0
176	20230607	171200	377571245	2730	2730	2730	2730	0
177	20230607	171100	377571245	2730	2730	2730	2730	0
178	20230607	171000	377571245	2730	2730	2730	2730	0
179	20230607	170900	377571245	2730	2730	2730	2730	0
180	20230607	170800	377571245	2730	2730	2730	2730	0
181	20230607	170700	377571245	2730	2730	2730	2730	0
182	20230607	170600	377571245	2730	2730	2730	2730	7151
183	20230607	170500	377571245	2730	2730	2730	2730	0
184	20230607	170400	377571245	2730	2730	2730	2730	0
185	20230607	170300	377571245	2730	2730	2730	2730	0
186	20230607	170200	377571245	2730	2730	2730	2730	0
187	20230607	170100	377571245	2730	2730	2730	2730	0
188	20230607	170000	377571245	2730	2730	2730	2730	0
189	20230607	165900	377571245	2730	2730	2730	2730	0
190	20230607	165800	377571245	2730	2730	2730	2730	0
191	20230607	165700	377571245	2730	2730	2730	2730	0
192	20230607	165600	377571245	2730	2730	2730	2730	0
193	20230607	165500	377571245	2730	2730	2730	2730	0
194	20230607	165400	377571245	2730	2730	2730	2730	0
195	20230607	165300	377571245	2730	2730	2730	2730	0
196	20230607	165200	377571245	2730	2730	2730	2730	0
197	20230607	165100	377571245	2730	2730	2730	2730	0
198	20230607	165000	377571245	2730	2730	2730	2730	0
199	20230607	164900	377571245	2730	2730	2730	2730	0
200	20230607	164800	377571245	2730	2730	2730	2730	0
201	20230607	164700	377571245	2730	2730	2730	2730	0
202	20230607	164600	377571245	2730	2730	2730	2730	0
203	20230607	164500	377571245	2730	2730	2730	2730	0
204	20230607	164400	377571245	2730	2730	2730	2730	0
205	20230607	164300	377571245	2730	2730	2730	2730	0
206	20230607	164200	377571245	2730	2730	2730	2730	0
207	20230607	164100	377571245	2730	2730	2730	2730	0
208	20230607	164000	377571245	2730	2730	2730	2730	0
209	20230607	163900	377571245	2730	2730	2730	2730	0
210	20230607	163800	377571245	2730	2730	2730	2730	0
211	20230607	163700	377571245	2730	2730	2730	2730	0
212	20230607	163600	377571245	2730	2730	2730	2730	7151
213	20230607	163500	377571245	2730	2730	2730	2730	0
214	20230607	163400	377571245	2730	2730	2730	2730	0
215	20230607	163300	377571245	2730	2730	2730	2730	0
216	20230607	163200	377571245	2730	2730	2730	2730	0
217	20230607	163100	377571245	2730	2730	2730	2730	0
218	20230607	163000	377571245	2730	2730	2730	2730	0
219	20230607	162900	377571245	2730	2730	2730	2730	0
220	20230607	162800	377571245	2730	2730	2730	2730	0
221	20230607	162700	377571245	2730	2730	2730	2730	0
222	20230607	162600	377571245	2730	2730	2730	2730	0
223	20230607	162500	377571245	2730	2730	2730	2730	0
224	20230607	162400	377571245	2730	2730	2730	2730	0
225	20230607	162300	377571245	2730	2730	2730	2730	0
226	20230607	162200	377571245	2730	2730	2730	2730	0
227	20230607	162100	377571245	2730	2730	2730	2730	0
228	20230607	162000	377571245	2730	2730	2730	2730	0
229	20230607	161900	377571245	2730	2730	2730	2730	0
230	20230607	161800	377571245	2730	2730	2730	2730	0
231	20230607	161700	377571245	2730	2730	2730	2730	0
232	20230607	161600	377571245	2730	2730	2730	2730	0
233	20230607	161500	377571245	2730	2730	2730	2730	0
234	20230607	161400	377571245	2730	2730	2730	2730	0
235	20230607	161300	377571245	2730	2730	2730	2730	0
236	20230607	161200	377571245	2730	2730	2730	2730	0
237	20230607	161100	377571245	2730	2730	2730	2730	0
238	20230607	161000	377571245	2730	2730	2730	2730	0
239	20230607	160900	377571245	2730	2730	2730	2730	0
240	20230607	160800	377571245	2730	2730	2730	2730	0
241	20230607	160700	377571245	2730	2730	2730	2730	0
242	20230607	160600	377571245	2730	2730	2730	2730	7151
243	20230607	160500	377571245	2730	2730	2730	2730	0
244	20230607	160400	377571245	2730	2730	2730	2730	0
245	20230607	160300	377571245	2730	2730	2730	2730	0
246	20230607	160200	377571245	2730	2730	2730	2730	0
247	20230607	160100	377571245	2730	2730	2730	2730	0
248	20230607	160000	377571245	2730	2730	2730	2730	0
249	20230607	155900	377571245	2730	2730	2730	2730	0
250	20230607	155800	377571245	2730	2730	2730	2730	0
251	20230607	155700	377571245	2730	2730	2730	2730	0
252	20230607	155600	377571245	2730	2730	2730	2730	0
253	20230607	155500	377571245	2730	2730	2730	2730	0
254	20230607	155400	377571245	2730	2730	2730	2730	0
255	20230607	155300	377571245	2730	2730	2730	2730	0
256	20230607	155200	377571245	2730	2730	2730	2730	0
257	20230607	155100	377571245	2730	2730	2730	2730	0
258	20230607	155000	377571245	2730	2730	2730	2730	0
259	20230607	154900	377571245	2730	2730	2730	2730	0
260	20230607	154800	377571245	2730	2730	2730	2730	0
261	20230607	154700	377571245	2730	2730	2730	2730	0
262	20230607	154600	377571245	2730	2730	2730	2730	0
263	20230607	154500	377571245	2730	2730	2730	2730	0
264	20230607	154400	377571245	2730	2730	2730	2730	0
265	20230607	154300	377571245	2730	2730	2730	2730	0
266	20230607	154200	377571245	2730	2730	2730	2730	0
267	20230607	154100	377571245	2730	2730	2730	2730	0
268	20230607	154000	377571245	2730	2730	2730	2730	0
269	20230607	153900	377571245	2730	2730	2730	2730	0
270	20230607	153800	377571245	2730	2730	2730	2730	0
271	20230607	153700	377571245	2730	2730	2730	2730	0
272	20230607	153600	377571245	2730	2730	2730	2730	7151
273	20230607	153500	377571245	2730	2730	2730	2730	0
274	20230607	153400	377571245	2730	2730	2730	2730	0
275	20230607	153300	377571245	2730	2730	2730	2730	0
276	20230607	153200	377571245	2730	2730	2730	2730	0
277	20230607	153100	377571245	2730	2730	2730	2730	0
278	20230607	153000	377571245	2730	2730	2730	2730	7151
279	20230607	152900	358049015	2750	2750	2750	2750	0
280	20230607	152800	358049015	2750	2750	2750	2750	0
281	20230607	152700	358049015	2750	2750	2750	2750	0
282	20230607	152600	358049015	2750	2750	2750	2750	0
283	20230607	152500	358049015	2750	2750	2750	2750	0
284	20230607	152400	358049015	2750	2750	2750	2750	0
285	20230607	152300	358049015	2750	2750	2750	2750	0
286	20230607	152200	358049015	2750	2750	2750	2750	0
287	20230607	152100	358049015	2750	2750	2750	2750	0
288	20230607	152000	358049015	2750	2750	2750	2750	0
289	20230607	151900	358049015	2750	2740	2755	2730	388
290	20230607	151800	356987140	2735	2740	2740	2735	58
291	20230607	151700	356828470	2740	2740	2740	2740	0
292	20230607	151600	356828470	2740	2740	2740	2740	0
293	20230607	151500	356828470	2740	2740	2740	2740	32
294	20230607	151400	356740790	2740	2740	2740	2740	218
295	20230607	151300	356143470	2740	2740	2740	2740	0
296	20230607	151200	356143470	2740	2735	2740	2730	5079
297	20230607	151100	342270270	2740	2735	2740	2735	201
298	20230607	151000	341720530	2735	2740	2740	2735	997
299	20230607	150900	338993725	2735	2735	2735	2735	300
300	20230607	150800	338173225	2740	2735	2740	2735	2002
301	20230607	150700	332697745	2740	2740	2740	2740	2
302	20230607	150600	332692265	2745	2745	2745	2745	0
303	20230607	150500	332692265	2745	2735	2745	2735	1805
304	20230607	150400	327755540	2755	2750	2755	2750	1001
305	20230607	150300	324999265	2735	2735	2735	2735	80
306	20230607	150200	324780465	2750	2735	2750	2735	2
307	20230607	150100	324774980	2750	2750	2750	2750	10
308	20230607	150000	324747480	2750	2750	2750	2750	0
309	20230607	145900	324747480	2750	2750	2750	2735	1308
310	20230607	145800	321157975	2750	2750	2750	2750	0
311	20230607	145700	321157975	2750	2750	2750	2750	0
312	20230607	145600	321157975	2750	2750	2750	2750	50
313	20230607	145500	321020475	2750	2740	2750	2740	1001
314	20230607	145400	318277725	2750	2750	2750	2750	0
315	20230607	145300	318277725	2750	2745	2750	2745	344
316	20230607	145200	317332440	2750	2750	2750	2750	0
317	20230607	145100	317332440	2750	2750	2750	2750	0
318	20230607	145000	317332440	2750	2750	2750	2750	365
319	20230607	144900	316328690	2750	2740	2750	2740	190
320	20230607	144800	315807990	2740	2735	2740	2735	101
321	20230607	144700	315531750	2735	2735	2735	2735	105
322	20230607	144600	315244575	2740	2740	2740	2740	11
323	20230607	144500	315214435	2745	2745	2745	2745	2
324	20230607	144400	315208945	2750	2750	2750	2750	0
325	20230607	144300	315208945	2750	2750	2750	2740	2973
326	20230607	144200	307062905	2750	2750	2750	2750	2
327	20230607	144100	307057405	2745	2745	2745	2745	21
328	20230607	144000	306999760	2745	2745	2745	2745	9
329	20230607	143900	306975055	2745	2745	2745	2745	0
330	20230607	143800	306975055	2745	2745	2745	2745	991
331	20230607	143700	304254760	2745	2745	2745	2745	903
332	20230607	143600	301776025	2745	2745	2745	2745	2500
333	20230607	143500	294913525	2745	2745	2745	2745	1266
334	20230607	143400	291438355	2745	2745	2745	2745	1000
335	20230607	143300	288693355	2745	2745	2745	2745	1821
336	20230607	143200	283694710	2745	2745	2745	2745	0
337	20230607	143100	283694710	2745	2745	2745	2745	11
338	20230607	143000	283664515	2745	2745	2745	2745	0
339	20230607	142900	283664515	2745	2740	2745	2740	103
340	20230607	142800	283382280	2745	2745	2745	2745	0
341	20230607	142700	283382280	2745	2745	2745	2745	0
342	20230607	142600	283382280	2745	2745	2745	2745	0
343	20230607	142500	283382280	2745	2745	2745	2745	0
344	20230607	142400	283382280	2745	2745	2745	2745	0
345	20230607	142300	283382280	2745	2745	2745	2745	0
346	20230607	142200	283382280	2745	2745	2745	2745	1
347	20230607	142100	283379535	2740	2740	2740	2740	0
348	20230607	142000	283379535	2740	2740	2740	2740	0
349	20230607	141900	283379535	2740	2740	2740	2740	76
350	20230607	141800	283171295	2745	2745	2745	2745	0
351	20230607	141700	283171295	2745	2745	2745	2745	0
352	20230607	141600	283171295	2745	2745	2745	2745	200
353	20230607	141500	282622295	2745	2745	2745	2745	40
354	20230607	141400	282512495	2745	2740	2745	2740	418
355	20230607	141300	281365335	2740	2740	2740	2740	0
356	20230607	141200	281365335	2740	2740	2740	2740	0
357	20230607	141100	281365335	2740	2740	2740	2740	0
358	20230607	141000	281365335	2740	2740	2740	2740	0
359	20230607	140900	281365335	2740	2740	2740	2740	40
360	20230607	140800	281255735	2745	2745	2745	2745	1
361	20230607	140700	281252990	2740	2740	2740	2740	0
362	20230607	140600	281252990	2740	2740	2740	2740	1
363	20230607	140500	281250250	2740	2740	2740	2740	3
364	20230607	140400	281242030	2745	2745	2745	2745	0
365	20230607	140300	281242030	2745	2745	2745	2745	0
366	20230607	140200	281242030	2745	2745	2745	2745	1
367	20230607	140100	281239285	2740	2740	2740	2740	0
368	20230607	140000	281239285	2740	2740	2740	2740	383
369	20230607	135900	280189865	2745	2745	2745	2745	10
370	20230607	135800	280162415	2745	2745	2745	2745	0
371	20230607	135700	280162415	2745	2745	2745	2745	0
372	20230607	135600	280162415	2745	2745	2745	2745	64
373	20230607	135500	279986735	2750	2750	2750	2750	0
374	20230607	135400	279986735	2750	2750	2750	2750	0
375	20230607	135300	279986735	2750	2750	2750	2750	0
376	20230607	135200	279986735	2750	2750	2750	2750	0
377	20230607	135100	279986735	2750	2750	2750	2750	0
378	20230607	135000	279986735	2750	2750	2750	2750	0
379	20230607	134900	279986735	2750	2750	2750	2750	0
380	20230607	134800	279986735	2750	2750	2750	2750	14
381	20230607	134700	279948235	2750	2750	2750	2750	20
382	20230607	134600	279893235	2750	2750	2750	2750	0
383	20230607	134500	279893235	2750	2750	2750	2750	0
384	20230607	134400	279893235	2750	2745	2750	2745	198
385	20230607	134300	279349715	2740	2745	2745	2740	7207
386	20230607	134200	259602285	2750	2745	2750	2745	52
387	20230607	134100	259459535	2750	2750	2750	2750	300
388	20230607	134000	258634535	2750	2750	2750	2750	0
389	20230607	133900	258634535	2750	2750	2750	2740	1172
390	20230607	133800	255416325	2745	2745	2745	2745	1023
391	20230607	133700	252608190	2750	2760	2760	2750	2292
392	20230607	133600	246305180	2760	2760	2760	2760	1
393	20230607	133500	246302420	2750	2750	2750	2750	2700
394	20230607	133400	238877420	2750	2750	2750	2750	0
395	20230607	133300	238877420	2750	2760	2760	2750	303
396	20230607	133200	238044140	2750	2750	2750	2750	0
397	20230607	133100	238044140	2750	2750	2750	2750	92
398	20230607	133000	237791140	2750	2750	2750	2750	84
399	20230607	132900	237560140	2750	2750	2750	2750	0
400	20230607	132800	237560140	2750	2750	2750	2750	51
401	20230607	132700	237419890	2755	2755	2755	2755	0
402	20230607	132600	237419890	2755	2755	2755	2755	1301
403	20230607	132500	233835635	2755	2755	2755	2755	0
404	20230607	132400	233835635	2755	2750	2755	2750	1020
405	20230607	132300	231026680	2750	2745	2750	2745	748
406	20230607	132200	228969710	2750	2750	2750	2750	0
407	20230607	132100	228969710	2750	2750	2750	2750	0
408	20230607	132000	228969710	2750	2750	2750	2750	0
409	20230607	131900	228969710	2750	2750	2750	2750	0
410	20230607	131800	228969710	2750	2750	2750	2750	0
411	20230607	131700	228969710	2750	2750	2750	2750	0
412	20230607	131600	228969710	2750	2750	2750	2750	0
413	20230607	131500	228969710	2750	2750	2750	2750	0
414	20230607	131400	228969710	2750	2750	2750	2750	11
415	20230607	131300	228939460	2740	2740	2740	2740	0
416	20230607	131200	228939460	2740	2740	2740	2740	1300
417	20230607	131100	225377460	2745	2745	2745	2745	700
418	20230607	131000	223455960	2740	2740	2740	2740	150
419	20230607	130900	223044960	2740	2740	2740	2740	0
420	20230607	130800	223044960	2740	2740	2740	2740	0
421	20230607	130700	223044960	2740	2740	2740	2740	246
422	20230607	130600	222370920	2740	2740	2740	2740	0
423	20230607	130500	222370920	2740	2740	2740	2740	0
424	20230607	130400	222370920	2740	2740	2740	2740	0
425	20230607	130300	222370920	2740	2740	2740	2740	0
426	20230607	130200	222370920	2740	2740	2740	2740	43
427	20230607	130100	222253100	2740	2740	2740	2740	0
428	20230607	130000	222253100	2740	2740	2740	2740	13
429	20230607	125900	222217480	2740	2740	2740	2740	0
430	20230607	125800	222217480	2740	2740	2740	2740	0
431	20230607	125700	222217480	2740	2740	2740	2740	42
432	20230607	125600	222102400	2740	2740	2740	2740	12
433	20230607	125500	222069520	2745	2745	2745	2745	0
434	20230607	125400	222069520	2745	2745	2745	2745	0
435	20230607	125300	222069520	2745	2740	2745	2740	389
436	20230607	125200	221001720	2745	2745	2745	2745	0
437	20230607	125100	221001720	2745	2745	2745	2745	0
438	20230607	125000	221001720	2745	2745	2745	2745	107
439	20230607	124900	220708005	2745	2745	2745	2745	5
440	20230607	124800	220694280	2750	2750	2750	2750	0
441	20230607	124700	220694280	2750	2750	2750	2750	0
442	20230607	124600	220694280	2750	2750	2750	2750	0
443	20230607	124500	220694280	2750	2750	2750	2750	0
444	20230607	124400	220694280	2750	2750	2750	2750	4
445	20230607	124300	220683280	2750	2750	2750	2750	4
446	20230607	124200	220672280	2730	2730	2730	2730	6745
447	20230607	124100	202258430	2735	2735	2735	2735	4154
448	20230607	124000	190897240	2735	2740	2740	2735	7
449	20230607	123900	190878085	2735	2740	2740	2735	969
450	20230607	123800	188223030	2745	2745	2745	2745	0
451	20230607	123700	188223030	2745	2745	2745	2745	1783
452	20230607	123600	183328695	2745	2745	2745	2745	0
453	20230607	123500	183328695	2745	2745	2745	2745	0
454	20230607	123400	183328695	2745	2745	2745	2745	0
455	20230607	123300	183328695	2745	2745	2745	2745	0
456	20230607	123200	183328695	2745	2745	2745	2745	768
457	20230607	123100	181220535	2745	2745	2745	2745	0
458	20230607	123000	181220535	2745	2745	2745	2745	199
459	20230607	122900	180674280	2750	2750	2750	2750	0
460	20230607	122800	180674280	2750	2750	2750	2750	0
461	20230607	122700	180674280	2750	2750	2750	2750	0
462	20230607	122600	180674280	2750	2750	2750	2750	279
463	20230607	122500	179907030	2750	2750	2750	2750	0
464	20230607	122400	179907030	2750	2750	2750	2750	0
465	20230607	122300	179907030	2750	2750	2750	2750	0
466	20230607	122200	179907030	2750	2750	2750	2750	0
467	20230607	122100	179907030	2750	2750	2750	2750	0
468	20230607	122000	179907030	2750	2750	2750	2750	10
469	20230607	121900	179879530	2750	2750	2750	2750	36
470	20230607	121800	179780530	2750	2750	2750	2750	0
471	20230607	121700	179780530	2750	2750	2750	2750	181
472	20230607	121600	179282780	2750	2750	2750	2750	0
473	20230607	121500	179282780	2750	2750	2750	2750	0
474	20230607	121400	179282780	2750	2750	2750	2750	0
475	20230607	121300	179282780	2750	2750	2750	2750	65
476	20230607	121200	179104030	2760	2755	2760	2755	12
477	20230607	121100	179070915	2755	2755	2755	2755	0
478	20230607	121000	179070915	2755	2755	2755	2755	0
479	20230607	120900	179070915	2755	2755	2755	2755	581
480	20230607	120800	177470260	2755	2755	2755	2755	0
481	20230607	120700	177470260	2755	2755	2755	2755	402
482	20230607	120600	176362750	2760	2760	2760	2760	21
483	20230607	120500	176304790	2755	2755	2755	2755	0
484	20230607	120400	176304790	2755	2755	2755	2755	452
485	20230607	120300	175059530	2760	2760	2760	2760	0
486	20230607	120200	175059530	2760	2760	2760	2760	2157
487	20230607	120100	169106210	2760	2760	2760	2760	1
488	20230607	120000	169103450	2760	2750	2760	2750	532
489	20230607	115900	167638620	2750	2750	2750	2750	170
490	20230607	115800	167171120	2755	2755	2755	2755	50
491	20230607	115700	167033370	2755	2755	2755	2755	3
492	20230607	115600	167025105	2750	2750	2755	2750	639
493	20230607	115500	165267705	2760	2760	2760	2760	0
494	20230607	115400	165267705	2760	2760	2760	2760	0
495	20230607	115300	165267705	2760	2760	2760	2760	1
496	20230607	115200	165264945	2755	2750	2755	2750	1669
497	20230607	115100	160666890	2755	2755	2755	2755	1
498	20230607	115000	160664135	2750	2750	2750	2750	2
499	20230607	114900	160658635	2755	2755	2755	2755	10
500	20230607	114800	160631085	2755	2755	2755	2755	54
501	20230607	114700	160482315	2755	2755	2755	2755	1
502	20230607	114600	160479560	2755	2755	2755	2755	13
503	20230607	114500	160443745	2750	2750	2750	2750	174
504	20230607	114400	159965245	2750	2750	2750	2750	5
505	20230607	114300	159951495	2745	2745	2745	2745	0
506	20230607	114200	159951495	2745	2745	2745	2745	838
507	20230607	114100	157651185	2745	2745	2745	2745	162
508	20230607	114000	157206495	2750	2750	2750	2750	0
509	20230607	113900	157206495	2750	2750	2750	2750	0
510	20230607	113800	157206495	2750	2750	2750	2750	0
511	20230607	113700	157206495	2750	2750	2750	2750	0
512	20230607	113600	157206495	2750	2750	2750	2750	0
513	20230607	113500	157206495	2750	2750	2750	2750	0
514	20230607	113400	157206495	2750	2750	2750	2750	0
515	20230607	113300	157206495	2750	2750	2750	2750	70
516	20230607	113200	157013995	2750	2750	2750	2750	0
517	20230607	113100	157013995	2750	2750	2750	2750	500
518	20230607	113000	155638995	2750	2750	2750	2750	37
519	20230607	112900	155537245	2750	2750	2750	2750	129
520	20230607	112800	155182495	2750	2750	2750	2750	0
521	20230607	112700	155182495	2750	2755	2770	2750	3138
522	20230607	112600	146513585	2755	2755	2755	2755	0
523	20230607	112500	146513585	2755	2755	2760	2755	310
524	20230607	112400	145659430	2755	2755	2755	2755	1
525	20230607	112300	145656675	2750	2750	2750	2750	1402
526	20230607	112200	141801175	2750	2750	2750	2750	0
527	20230607	112100	141801175	2750	2745	2750	2745	815
528	20230607	112000	139563625	2745	2745	2745	2745	1500
529	20230607	111900	135446125	2740	2740	2740	2740	817
530	20230607	111800	133207545	2735	2735	2735	2735	0
531	20230607	111700	133207545	2735	2735	2735	2735	400
532	20230607	111600	132113545	2740	2740	2740	2740	0
533	20230607	111500	132113545	2740	2740	2740	2740	0
534	20230607	111400	132113545	2740	2740	2740	2740	1033
535	20230607	111300	129283125	2735	2740	2740	2735	166
536	20230607	111200	128828290	2740	2740	2740	2740	21
537	20230607	111100	128770750	2745	2745	2745	2745	0
538	20230607	111000	128770750	2745	2745	2745	2745	0
539	20230607	110900	128770750	2745	2745	2745	2745	0
540	20230607	110800	128770750	2745	2745	2745	2745	0
541	20230607	110700	128770750	2745	2745	2745	2745	0
542	20230607	110600	128770750	2745	2745	2745	2745	9
543	20230607	110500	128746045	2745	2745	2745	2745	0
544	20230607	110400	128746045	2745	2745	2745	2745	0
545	20230607	110300	128746045	2745	2745	2745	2745	0
546	20230607	110200	128746045	2745	2745	2745	2745	0
547	20230607	110100	128746045	2745	2735	2745	2735	151
548	20230607	110000	128333050	2745	2745	2745	2745	0
549	20230607	105900	128333050	2745	2745	2745	2745	300
550	20230607	105800	127509550	2745	2745	2745	2735	317
551	20230607	105700	126640715	2745	2740	2745	2740	366
552	20230607	105600	125636110	2745	2745	2745	2735	2216
553	20230607	105500	119571680	2745	2745	2745	2745	0
554	20230607	105400	119571680	2745	2745	2745	2745	0
555	20230607	105300	119571680	2745	2735	2745	2735	204
556	20230607	105200	119013730	2745	2745	2745	2745	0
557	20230607	105100	119013730	2745	2745	2745	2745	3
558	20230607	105000	119005495	2735	2735	2735	2735	0
559	20230607	104900	119005495	2735	2735	2735	2735	0
560	20230607	104800	119005495	2735	2740	2740	2735	178
561	20230607	104700	118518615	2745	2745	2745	2745	0
562	20230607	104600	118518615	2745	2745	2745	2745	0
563	20230607	104500	118518615	2745	2745	2745	2745	0
564	20230607	104400	118518615	2745	2745	2745	2745	0
565	20230607	104300	118518615	2745	2745	2745	2745	0
566	20230607	104200	118518615	2745	2745	2745	2745	5
567	20230607	104100	118504890	2745	2745	2745	2745	0
568	20230607	104000	118504890	2745	2745	2745	2745	10
569	20230607	103900	118477440	2745	2745	2745	2740	8780
570	20230607	103800	94419100	2745	2745	2745	2745	2
571	20230607	103700	94413610	2740	2740	2740	2740	218
572	20230607	103600	93816290	2750	2750	2750	2750	5
573	20230607	103500	93802540	2745	2745	2745	2745	850
574	20230607	103400	91469290	2745	2745	2745	2745	0
575	20230607	103300	91469290	2745	2745	2745	2745	566
576	20230607	103200	89915620	2745	2745	2745	2745	34
577	20230607	103100	89822290	2745	2755	2755	2745	542
578	20230607	103000	88334440	2755	2755	2755	2755	0
579	20230607	102900	88334440	2755	2750	2755	2750	20
580	20230607	102800	88279365	2755	2755	2755	2755	4
581	20230607	102700	88268345	2755	2755	2755	2755	7
582	20230607	102600	88249060	2755	2755	2755	2755	0
583	20230607	102500	88249060	2755	2755	2755	2755	0
584	20230607	102400	88249060	2755	2755	2755	2755	11
585	20230607	102300	88218755	2735	2735	2735	2735	0
586	20230607	102200	88218755	2735	2735	2735	2735	233
587	20230607	102100	87581500	2740	2740	2755	2740	322
588	20230607	102000	86699205	2740	2740	2740	2740	1580
589	20230607	101900	82370005	2755	2755	2755	2755	100
590	20230607	101800	82094505	2755	2755	2755	2755	11
591	20230607	101700	82064200	2745	2745	2745	2745	18
592	20230607	101600	82014790	2745	2745	2745	2745	20
593	20230607	101500	81959890	2745	2755	2755	2745	329
594	20230607	101400	81056765	2750	2750	2750	2750	0
595	20230607	101300	81056765	2750	2750	2750	2750	100
596	20230607	101200	80781765	2750	2750	2750	2750	0
597	20230607	101100	80781765	2750	2750	2750	2750	0
598	20230607	101000	80781765	2750	2745	2750	2745	1063
599	20230607	100900	77858740	2745	2750	2750	2745	465
600	20230607	100800	76580490	2750	2750	2750	2750	0
601	20230607	100700	76580490	2750	2745	2750	2745	1007
602	20230607	100600	73812000	2745	2745	2745	2745	40
603	20230607	100500	73702200	2745	2745	2745	2745	0
604	20230607	100400	73702200	2745	2745	2745	2745	1000
605	20230607	100300	70957200	2740	2740	2740	2740	0
606	20230607	100200	70957200	2740	2740	2740	2740	299
607	20230607	100100	70137940	2740	2740	2740	2740	911
608	20230607	100000	67641800	2745	2745	2745	2745	10
609	20230607	095900	67614350	2745	2740	2745	2740	105
610	20230607	095800	67326625	2740	2740	2740	2740	550
611	20230607	095700	65819625	2750	2745	2750	2745	537
612	20230607	095600	64343765	2740	2740	2740	2740	0
613	20230607	095500	64343765	2740	2740	2740	2740	2
614	20230607	095400	64338285	2740	2740	2740	2740	0
615	20230607	095300	64338285	2740	2740	2740	2740	0
616	20230607	095200	64338285	2740	2740	2740	2740	0
617	20230607	095100	64338285	2740	2740	2740	2740	538
618	20230607	095000	62864165	2735	2735	2735	2735	15
619	20230607	094900	62823140	2735	2740	2740	2730	808
620	20230607	094800	60613935	2740	2740	2740	2740	225
621	20230607	094700	59997435	2740	2740	2740	2740	0
622	20230607	094600	59997435	2740	2745	2745	2740	3
623	20230607	094500	59989210	2740	2740	2740	2740	501
624	20230607	094400	58616470	2730	2740	2740	2730	62
625	20230607	094300	58446600	2740	2740	2740	2740	19
626	20230607	094200	58394540	2740	2740	2740	2740	11
627	20230607	094100	58364400	2740	2740	2740	2740	0
628	20230607	094000	58364400	2740	2740	2740	2740	0
629	20230607	093900	58364400	2740	2740	2740	2740	100
630	20230607	093800	58090400	2740	2735	2740	2730	3841
631	20230607	093700	47598565	2745	2745	2745	2745	1
632	20230607	093600	47595820	2745	2745	2745	2735	102
633	20230607	093500	47316830	2745	2740	2745	2735	2809
634	20230607	093400	39630265	2740	2750	2750	2740	231
635	20230607	093300	38997215	2750	2750	2750	2750	7
636	20230607	093200	38977965	2750	2750	2750	2750	1
637	20230607	093100	38975215	2740	2740	2740	2740	0
638	20230607	093000	38975215	2740	2740	2740	2740	1160
639	20230607	092900	35796815	2750	2750	2750	2750	0
640	20230607	092800	35796815	2750	2750	2750	2740	1600
641	20230607	092700	31405435	2750	2750	2750	2750	474
642	20230607	092600	30101935	2755	2755	2755	2755	692
643	20230607	092500	28195475	2755	2755	2755	2755	88
644	20230607	092400	27953035	2755	2750	2755	2750	535
645	20230607	092300	26481100	2750	2750	2755	2750	888
646	20230607	092200	24038500	2750	2745	2750	2745	1562
647	20230607	092100	19750205	2745	2740	2745	2740	294
648	20230607	092000	18943485	2740	2730	2740	2730	4
649	20230607	091900	18932535	2735	2740	2740	2735	495
650	20230607	091800	17577985	2740	2740	2740	2740	267
651	20230607	091700	16846405	2735	2730	2735	2730	252
652	20230607	091600	16157720	2730	2735	2735	2730	461
653	20230607	091500	14898190	2735	2730	2735	2730	135
654	20230607	091400	14529115	2735	2730	2735	2730	31
655	20230607	091300	14444335	2740	2740	2740	2740	33
656	20230607	091200	14353915	2740	2740	2740	2740	2
657	20230607	091100	14348435	2740	2740	2740	2740	16
658	20230607	091000	14304595	2740	2740	2740	2740	2
659	20230607	090900	14299115	2740	2740	2740	2740	200
660	20230607	090800	13751115	2745	2740	2745	2740	28
661	20230607	090700	13674370	2740	2730	2740	2730	1299
662	20230607	090600	10121040	2730	2730	2735	2730	26
663	20230607	090500	10049995	2725	2740	2740	2725	1408
664	20230607	090400	6213180	2745	2740	2745	2740	628
665	20230607	090300	4490840	2745	2745	2745	2745	200
666	20230607	090200	3941840	2745	2725	2745	2720	334
667	20230607	090100	3032805	2745	2725	2745	2720	829
668	20230607	090000	768600	2745	2745	2745	2745	280