KissMeData/008350/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	34541869140	2950	2950	2950	2950	176980
3	20230605	185400	34541869140	2950	2950	2950	2950	0
4	20230605	185300	34541869140	2950	2950	2950	2950	0
5	20230605	185200	34541869140	2950	2950	2950	2950	0
6	20230605	185100	34541869140	2950	2950	2950	2950	0
7	20230605	185000	34541869140	2950	2950	2950	2950	0
8	20230605	184900	34541869140	2950	2950	2950	2950	0
9	20230605	184800	34541869140	2950	2950	2950	2950	0
10	20230605	184700	34541869140	2950	2950	2950	2950	0
11	20230605	184600	34541869140	2950	2950	2950	2950	0
12	20230605	184500	34541869140	2950	2950	2950	2950	0
13	20230605	184400	34541869140	2950	2950	2950	2950	0
14	20230605	184300	34541869140	2950	2950	2950	2950	0
15	20230605	184200	34541869140	2950	2950	2950	2950	0
16	20230605	184100	34541869140	2950	2950	2950	2950	0
17	20230605	184000	34541869140	2950	2950	2950	2950	0
18	20230605	183900	34541869140	2950	2950	2950	2950	0
19	20230605	183800	34541869140	2950	2950	2950	2950	0
20	20230605	183700	34541869140	2950	2950	2950	2950	0
21	20230605	183600	34541869140	2950	2950	2950	2950	0
22	20230605	183500	34541869140	2950	2950	2950	2950	0
23	20230605	183400	34541869140	2950	2950	2950	2950	0
24	20230605	183300	34541869140	2950	2950	2950	2950	0
25	20230605	183200	34541869140	2950	2950	2950	2950	0
26	20230605	183100	34541869140	2950	2950	2950	2950	0
27	20230605	183000	34541869140	2950	2950	2950	2950	0
28	20230605	182900	34541869140	2950	2950	2950	2950	0
29	20230605	182800	34541869140	2950	2950	2950	2950	0
30	20230605	182700	34541869140	2950	2950	2950	2950	0
31	20230605	182600	34541869140	2950	2950	2950	2950	0
32	20230605	182500	34541869140	2950	2950	2950	2950	176980
33	20230605	182400	34541869140	2950	2950	2950	2950	0
34	20230605	182300	34541869140	2950	2950	2950	2950	0
35	20230605	182200	34541869140	2950	2950	2950	2950	0
36	20230605	182100	34541869140	2950	2950	2950	2950	0
37	20230605	182000	34541869140	2950	2950	2950	2950	0
38	20230605	181900	34541869140	2950	2950	2950	2950	0
39	20230605	181800	34541869140	2950	2950	2950	2950	0
40	20230605	181700	34541869140	2950	2950	2950	2950	0
41	20230605	181600	34541869140	2950	2950	2950	2950	0
42	20230605	181500	34541869140	2950	2950	2950	2950	0
43	20230605	181400	34541869140	2950	2950	2950	2950	0
44	20230605	181300	34541869140	2950	2950	2950	2950	0
45	20230605	181200	34541869140	2950	2950	2950	2950	0
46	20230605	181100	34541869140	2950	2950	2950	2950	0
47	20230605	181000	34541869140	2950	2950	2950	2950	0
48	20230605	180900	34541869140	2950	2950	2950	2950	0
49	20230605	180800	34541869140	2950	2950	2950	2950	0
50	20230605	180700	34541869140	2950	2950	2950	2950	0
51	20230605	180600	34541869140	2950	2950	2950	2950	0
52	20230605	180500	34541869140	2950	2950	2950	2950	0
53	20230605	180400	34541869140	2950	2950	2950	2950	0
54	20230605	180300	34541869140	2950	2950	2950	2950	0
55	20230605	180200	34541869140	2950	2950	2950	2950	0
56	20230605	180100	34541869140	2950	2950	2950	2950	0
57	20230605	180000	34541869140	2950	2950	2950	2950	0
58	20230605	175900	34541869140	2950	2950	2950	2950	0
59	20230605	175800	34541869140	2950	2950	2950	2950	0
60	20230605	175700	34541869140	2950	2950	2950	2950	0
61	20230605	175600	34541869140	2950	2950	2950	2950	0
62	20230605	175500	34541869140	2950	2950	2950	2950	176980
63	20230605	175400	34541869140	2950	2950	2950	2950	0
64	20230605	175300	34541869140	2950	2950	2950	2950	0
65	20230605	175200	34541869140	2950	2950	2950	2950	0
66	20230605	175100	34541869140	2950	2950	2950	2950	0
67	20230605	175000	34541869140	2950	2950	2950	2950	0
68	20230605	174900	34541869140	2950	2950	2950	2950	0
69	20230605	174800	34541869140	2950	2950	2950	2950	0
70	20230605	174700	34541869140	2950	2950	2950	2950	0
71	20230605	174600	34541869140	2950	2950	2950	2950	0
72	20230605	174500	34541869140	2950	2950	2950	2950	0
73	20230605	174400	34541869140	2950	2950	2950	2950	0
74	20230605	174300	34541869140	2950	2950	2950	2950	0
75	20230605	174200	34541869140	2950	2950	2950	2950	0
76	20230605	174100	34541869140	2950	2950	2950	2950	0
77	20230605	174000	34541869140	2950	2950	2950	2950	0
78	20230605	173900	34541869140	2950	2950	2950	2950	0
79	20230605	173800	34541869140	2950	2950	2950	2950	0
80	20230605	173700	34541869140	2950	2950	2950	2950	0
81	20230605	173600	34541869140	2950	2950	2950	2950	0
82	20230605	173500	34541869140	2950	2950	2950	2950	0
83	20230605	173400	34541869140	2950	2950	2950	2950	0
84	20230605	173300	34541869140	2950	2950	2950	2950	0
85	20230605	173200	34541869140	2950	2950	2950	2950	0
86	20230605	173100	34541869140	2950	2950	2950	2950	0
87	20230605	173000	34541869140	2950	2950	2950	2950	0
88	20230605	172900	34541869140	2950	2950	2950	2950	0
89	20230605	172800	34541869140	2950	2950	2950	2950	0
90	20230605	172700	34541869140	2950	2950	2950	2950	0
91	20230605	172600	34541869140	2950	2950	2950	2950	0
92	20230605	172500	34541869140	2950	2950	2950	2950	176980
93	20230605	172400	34541869140	2950	2950	2950	2950	0
94	20230605	172300	34541869140	2950	2950	2950	2950	0
95	20230605	172200	34541869140	2950	2950	2950	2950	0
96	20230605	172100	34541869140	2950	2950	2950	2950	0
97	20230605	172000	34541869140	2950	2950	2950	2950	0
98	20230605	171900	34541869140	2950	2950	2950	2950	0
99	20230605	171800	34541869140	2950	2950	2950	2950	0
100	20230605	171700	34541869140	2950	2950	2950	2950	0
101	20230605	171600	34541869140	2950	2950	2950	2950	0
102	20230605	171500	34541869140	2950	2950	2950	2950	0
103	20230605	171400	34541869140	2950	2950	2950	2950	0
104	20230605	171300	34541869140	2950	2950	2950	2950	0
105	20230605	171200	34541869140	2950	2950	2950	2950	0
106	20230605	171100	34541869140	2950	2950	2950	2950	0
107	20230605	171000	34541869140	2950	2950	2950	2950	0
108	20230605	170900	34541869140	2950	2950	2950	2950	0
109	20230605	170800	34541869140	2950	2950	2950	2950	0
110	20230605	170700	34541869140	2950	2950	2950	2950	0
111	20230605	170600	34541869140	2950	2950	2950	2950	0
112	20230605	170500	34541869140	2950	2950	2950	2950	0
113	20230605	170400	34541869140	2950	2950	2950	2950	0
114	20230605	170300	34541869140	2950	2950	2950	2950	0
115	20230605	170200	34541869140	2950	2950	2950	2950	0
116	20230605	170100	34541869140	2950	2950	2950	2950	0
117	20230605	170000	34541869140	2950	2950	2950	2950	0
118	20230605	165900	34541869140	2950	2950	2950	2950	0
119	20230605	165800	34541869140	2950	2950	2950	2950	0
120	20230605	165700	34541869140	2950	2950	2950	2950	0
121	20230605	165600	34541869140	2950	2950	2950	2950	0
122	20230605	165500	34541869140	2950	2950	2950	2950	176980
123	20230605	165400	34541869140	2950	2950	2950	2950	0
124	20230605	165300	34541869140	2950	2950	2950	2950	0
125	20230605	165200	34541869140	2950	2950	2950	2950	0
126	20230605	165100	34541869140	2950	2950	2950	2950	0
127	20230605	165000	34541869140	2950	2950	2950	2950	0
128	20230605	164900	34541869140	2950	2950	2950	2950	0
129	20230605	164800	34541869140	2950	2950	2950	2950	0
130	20230605	164700	34541869140	2950	2950	2950	2950	0
131	20230605	164600	34541869140	2950	2950	2950	2950	0
132	20230605	164500	34541869140	2950	2950	2950	2950	0
133	20230605	164400	34541869140	2950	2950	2950	2950	0
134	20230605	164300	34541869140	2950	2950	2950	2950	0
135	20230605	164200	34541869140	2950	2950	2950	2950	0
136	20230605	164100	34541869140	2950	2950	2950	2950	0
137	20230605	164000	34541869140	2950	2950	2950	2950	0
138	20230605	163900	34541869140	2950	2950	2950	2950	0
139	20230605	163800	34541869140	2950	2950	2950	2950	0
140	20230605	163700	34541869140	2950	2950	2950	2950	0
141	20230605	163600	34541869140	2950	2950	2950	2950	0
142	20230605	163500	34541869140	2950	2950	2950	2950	0
143	20230605	163400	34541869140	2950	2950	2950	2950	0
144	20230605	163300	34541869140	2950	2950	2950	2950	0
145	20230605	163200	34541869140	2950	2950	2950	2950	0
146	20230605	163100	34541869140	2950	2950	2950	2950	0
147	20230605	163000	34541869140	2950	2950	2950	2950	0
148	20230605	162900	34541869140	2950	2950	2950	2950	0
149	20230605	162800	34541869140	2950	2950	2950	2950	0
150	20230605	162700	34541869140	2950	2950	2950	2950	0
151	20230605	162600	34541869140	2950	2950	2950	2950	0
152	20230605	162500	34541869140	2950	2950	2950	2950	176980
153	20230605	162400	34541869140	2950	2950	2950	2950	0
154	20230605	162300	34541869140	2950	2950	2950	2950	0
155	20230605	162200	34541869140	2950	2950	2950	2950	0
156	20230605	162100	34541869140	2950	2950	2950	2950	0
157	20230605	162000	34541869140	2950	2950	2950	2950	0
158	20230605	161900	34541869140	2950	2950	2950	2950	0
159	20230605	161800	34541869140	2950	2950	2950	2950	0
160	20230605	161700	34541869140	2950	2950	2950	2950	0
161	20230605	161600	34541869140	2950	2950	2950	2950	0
162	20230605	161500	34541869140	2950	2950	2950	2950	0
163	20230605	161400	34541869140	2950	2950	2950	2950	0
164	20230605	161300	34541869140	2950	2950	2950	2950	0
165	20230605	161200	34541869140	2950	2950	2950	2950	0
166	20230605	161100	34541869140	2950	2950	2950	2950	0
167	20230605	161000	34541869140	2950	2950	2950	2950	0
168	20230605	160900	34541869140	2950	2950	2950	2950	0
169	20230605	160800	34541869140	2950	2950	2950	2950	0
170	20230605	160700	34541869140	2950	2950	2950	2950	0
171	20230605	160600	34541869140	2950	2950	2950	2950	0
172	20230605	160500	34541869140	2950	2950	2950	2950	0
173	20230605	160400	34541869140	2950	2950	2950	2950	0
174	20230605	160300	34541869140	2950	2950	2950	2950	0
175	20230605	160200	34541869140	2950	2950	2950	2950	0
176	20230605	160100	34541869140	2950	2950	2950	2950	0
177	20230605	160000	34541869140	2950	2950	2950	2950	0
178	20230605	155900	34541869140	2950	2950	2950	2950	0
179	20230605	155800	34541869140	2950	2950	2950	2950	0
180	20230605	155700	34541869140	2950	2950	2950	2950	0
181	20230605	155600	34541869140	2950	2950	2950	2950	0
182	20230605	155500	34541869140	2950	2950	2950	2950	176980
183	20230605	155400	34541869140	2950	2950	2950	2950	0
184	20230605	155300	34541869140	2950	2950	2950	2950	0
185	20230605	155200	34541869140	2950	2950	2950	2950	0
186	20230605	155100	34541869140	2950	2950	2950	2950	0
187	20230605	155000	34541869140	2950	2950	2950	2950	0
188	20230605	154900	34541869140	2950	2950	2950	2950	0
189	20230605	154800	34541869140	2950	2950	2950	2950	0
190	20230605	154700	34541869140	2950	2950	2950	2950	0
191	20230605	154600	34541869140	2950	2950	2950	2950	0
192	20230605	154500	34541869140	2950	2950	2950	2950	0
193	20230605	154400	34541869140	2950	2950	2950	2950	0
194	20230605	154300	34541869140	2950	2950	2950	2950	0
195	20230605	154200	34541869140	2950	2950	2950	2950	0
196	20230605	154100	34541869140	2950	2950	2950	2950	0
197	20230605	154000	34541869140	2950	2950	2950	2950	0
198	20230605	153900	34541869140	2950	2950	2950	2950	0
199	20230605	153800	34541869140	2950	2950	2950	2950	0
200	20230605	153700	34541869140	2950	2950	2950	2950	0
201	20230605	153600	34541869140	2950	2950	2950	2950	0
202	20230605	153500	34541869140	2950	2950	2950	2950	0
203	20230605	153400	34541869140	2950	2950	2950	2950	0
204	20230605	153300	34541869140	2950	2950	2950	2950	0
205	20230605	153200	34541869140	2950	2950	2950	2950	0
206	20230605	153100	34541869140	2950	2950	2950	2950	0
207	20230605	153000	34541869140	2950	2950	2950	2950	176980
208	20230605	152900	34019778140	2945	2945	2945	2945	0
209	20230605	152800	34019778140	2945	2945	2945	2945	0
210	20230605	152700	34019778140	2945	2945	2945	2945	0
211	20230605	152600	34019778140	2945	2945	2945	2945	0
212	20230605	152500	34019778140	2945	2945	2945	2945	0
213	20230605	152400	34019778140	2945	2945	2945	2945	0
214	20230605	152300	34019778140	2945	2945	2945	2945	0
215	20230605	152200	34019778140	2945	2945	2945	2945	0
216	20230605	152100	34019778140	2945	2945	2945	2945	0
217	20230605	152000	34019778140	2945	2945	2945	2945	0
218	20230605	151900	34019778140	2945	2950	2950	2945	46742
219	20230605	151800	33882036040	2950	2945	2950	2945	12261
220	20230605	151700	33845912475	2950	2945	2950	2940	9986
221	20230605	151600	33816520455	2940	2945	2945	2940	32433
222	20230605	151500	33721120210	2945	2950	2950	2940	15182
223	20230605	151400	33676414910	2950	2950	2955	2945	145136
224	20230605	151300	33248672615	2955	2955	2960	2950	12547
225	20230605	151200	33211589350	2960	2955	2965	2955	8890
226	20230605	151100	33185294125	2955	2965	2965	2955	8847
227	20230605	151000	33159135690	2960	2960	2965	2960	4501
228	20230605	150900	33145809985	2970	2960	2970	2955	14494
229	20230605	150800	33102882615	2965	2965	2970	2960	15720
230	20230605	150700	33056294965	2970	2960	2970	2960	11256
231	20230605	150600	33022927055	2960	2960	2965	2955	15741
232	20230605	150500	32976335585	2960	2955	2960	2955	13017
233	20230605	150400	32937831985	2960	2955	2960	2955	5129
234	20230605	150300	32922673155	2955	2955	2960	2950	10725
235	20230605	150200	32891009765	2955	2960	2960	2955	32193
236	20230605	150100	32795848515	2960	2960	2965	2960	10853
237	20230605	150000	32763720610	2965	2960	2965	2960	4005
238	20230605	145900	32751857030	2960	2965	2965	2960	11150
239	20230605	145800	32718799825	2965	2960	2965	2960	641
240	20230605	145700	32716901725	2960	2960	2970	2955	23742
241	20230605	145600	32646681370	2960	2960	2965	2960	1980
242	20230605	145500	32640820545	2960	2965	2965	2960	1840
243	20230605	145400	32635365130	2960	2965	2965	2960	13356
244	20230605	145300	32595822360	2965	2970	2970	2965	332
245	20230605	145200	32594837330	2960	2965	2965	2960	1106
246	20230605	145100	32591559525	2965	2965	2965	2960	4130
247	20230605	145000	32579314125	2965	2965	2965	2960	6823
248	20230605	144900	32559092395	2970	2970	2970	2965	2235
249	20230605	144800	32552455440	2970	2960	2970	2960	15042
250	20230605	144700	32507892595	2960	2960	2965	2955	36172
251	20230605	144600	32400824345	2960	2965	2965	2960	9981
252	20230605	144500	32371266640	2965	2970	2975	2965	27561
253	20230605	144400	32289533115	2975	2970	2975	2970	4275
254	20230605	144300	32276836310	2970	2970	2970	2970	15351
255	20230605	144200	32231243840	2970	2970	2980	2970	623
256	20230605	144100	32229393380	2980	2980	2980	2970	23096
257	20230605	144000	32160582300	2980	2970	2980	2970	7693
258	20230605	143900	32137709785	2970	2975	2975	2970	28742
259	20230605	143800	32052332150	2975	2980	2980	2975	1417
260	20230605	143700	32048116570	2970	2975	2980	2970	9047
261	20230605	143600	32021181210	2975	2975	2980	2975	3491
262	20230605	143500	32010791985	2975	2980	2980	2975	2132
263	20230605	143400	32004449165	2980	2975	2980	2975	1199
264	20230605	143300	32000881640	2975	2980	2980	2975	572
265	20230605	143200	31999179420	2970	2970	2975	2970	7413
266	20230605	143100	31977146555	2970	2975	2975	2970	349
267	20230605	143000	31976110010	2965	2965	2975	2965	5184
268	20230605	142900	31960739440	2975	2970	2975	2970	5784
269	20230605	142800	31943548975	2970	2970	2970	2970	5174
270	20230605	142700	31928182195	2970	2975	2975	2970	2297
271	20230605	142600	31921352925	2975	2975	2980	2970	1904
272	20230605	142500	31915688515	2970	2970	2975	2965	10203
273	20230605	142400	31885413785	2970	2970	2970	2970	10453
274	20230605	142300	31854368375	2970	2980	2980	2970	25009
275	20230605	142200	31780066500	2980	2980	2980	2975	264
276	20230605	142100	31779280805	2975	2980	2980	2975	2200
277	20230605	142000	31772733225	2980	2975	2980	2975	1586
278	20230605	141900	31768007445	2975	2980	2980	2975	3856
279	20230605	141800	31756533780	2980	2985	2985	2980	9855
280	20230605	141700	31727165280	2985	2985	2985	2985	156
281	20230605	141600	31726699620	2985	2985	2985	2985	428
282	20230605	141500	31725422040	2985	2985	2990	2985	2462
283	20230605	141400	31718070315	2985	2985	2990	2985	1937
284	20230605	141300	31712288130	2990	2990	2990	2985	12337
285	20230605	141200	31675457680	2985	2985	2990	2985	3610
286	20230605	141100	31664675905	2990	2990	2990	2985	2133
287	20230605	141000	31658301980	2985	2990	2990	2985	2707
288	20230605	140900	31650209310	2985	2975	2995	2975	61629
289	20230605	140800	31466202875	2975	2975	2975	2975	1195
290	20230605	140700	31462647750	2975	2975	2975	2975	603
291	20230605	140600	31460853825	2975	2970	2980	2970	12570
292	20230605	140500	31423483370	2975	2975	2980	2970	4694
293	20230605	140400	31409518595	2975	2975	2980	2975	3509
294	20230605	140300	31399079120	2980	2980	2980	2980	1333
295	20230605	140200	31395106780	2975	2975	2975	2975	3986
296	20230605	140100	31383248430	2975	2975	2980	2975	2220
297	20230605	140000	31376643295	2975	2975	2975	2970	5490
298	20230605	135900	31360319370	2975	2975	2975	2975	12105
299	20230605	135800	31324306995	2975	2975	2975	2975	18489
300	20230605	135700	31269302220	2975	2980	2980	2975	1106
301	20230605	135600	31266011270	2980	2980	2980	2980	1014
302	20230605	135500	31262989550	2980	2980	2980	2975	4304
303	20230605	135400	31250175235	2980	2975	2980	2975	356
304	20230605	135300	31249115880	2975	2975	2975	2975	5628
305	20230605	135200	31232372580	2975	2980	2980	2975	3720
306	20230605	135100	31221303995	2980	2975	2980	2975	405
307	20230605	135000	31220099095	2975	2975	2975	2975	921
308	20230605	134900	31217359120	2975	2975	2975	2975	1208
309	20230605	134800	31213765320	2975	2975	2975	2975	2747
310	20230605	134700	31205592995	2975	2980	2980	2975	3898
311	20230605	134600	31193993980	2980	2980	2980	2980	1930
312	20230605	134500	31188242580	2985	2980	2985	2975	2601
313	20230605	134400	31180492660	2980	2980	2980	2980	6466
314	20230605	134300	31161223980	2980	2980	2980	2980	278
315	20230605	134200	31160395540	2980	2980	2980	2980	1308
316	20230605	134100	31156497700	2980	2980	2980	2980	1507
317	20230605	134000	31152006840	2980	2980	2980	2980	3145
318	20230605	133900	31142634740	2980	2980	2980	2975	3515
319	20230605	133800	31132160045	2980	2980	2980	2975	2503
320	20230605	133700	31124707485	2980	2975	2980	2975	7451
321	20230605	133600	31102538730	2975	2975	2980	2975	4639
322	20230605	133500	31088734605	2975	2975	2980	2975	3722
323	20230605	133400	31077651505	2975	2985	2985	2975	3861
324	20230605	133300	31066145500	2985	2980	2985	2980	641
325	20230605	133200	31064235085	2980	2985	2985	2975	3199
326	20230605	133100	31054693450	2980	2980	2980	2980	6594
327	20230605	133000	31035043330	2980	2980	2980	2975	7441
328	20230605	132900	31012889765	2975	2980	2980	2975	29951
329	20230605	132800	30923648295	2980	2980	2985	2980	7064
330	20230605	132700	30902596715	2985	2980	2985	2980	7791
331	20230605	132600	30879372990	2980	2980	2985	2980	839
332	20230605	132500	30876872515	2985	2985	2985	2985	1193
333	20230605	132400	30873311410	2985	2985	2985	2980	178
334	20230605	132300	30872780145	2985	2985	2985	2980	2060
335	20230605	132200	30866631115	2985	2985	2985	2980	1129
336	20230605	132100	30863262580	2980	2985	2985	2980	6355
337	20230605	132000	30844302745	2985	2985	2985	2985	2727
338	20230605	131900	30836162650	2990	2990	2990	2985	4935
339	20230605	131800	30821429165	2990	2985	2990	2985	2019
340	20230605	131700	30815395670	2985	2990	2990	2985	1549
341	20230605	131600	30810769880	2990	2985	2990	2985	2672
342	20230605	131500	30802793155	2985	2985	2990	2985	367
343	20230605	131400	30801697410	2985	2990	2990	2985	1673
344	20230605	131300	30796703245	2990	2985	2990	2985	2878
345	20230605	131200	30788105465	2985	2985	2990	2985	1797
346	20230605	131100	30782740070	2990	2990	2990	2985	2593
347	20230605	131000	30774999040	2985	2980	2985	2980	2662
348	20230605	130900	30767061090	2980	2990	2990	2980	17562
349	20230605	130800	30714696405	2985	2985	2985	2985	3062
350	20230605	130700	30705556335	2985	2980	2985	2980	11892
351	20230605	130600	30670062275	2985	2990	2990	2980	20327
352	20230605	130500	30609439640	2990	2990	2990	2985	2994
353	20230605	130400	30600500640	2990	2985	2990	2985	1204
354	20230605	130300	30596903775	2985	2985	2990	2985	1854
355	20230605	130200	30591366045	2990	2985	2990	2985	1807
356	20230605	130100	30585972140	2985	2990	2990	2985	3274
357	20230605	130000	30576185690	2995	2990	2995	2990	6344
358	20230605	125900	30557215805	2990	2995	2995	2990	1687
359	20230605	125800	30552171265	2995	2990	2995	2990	6056
360	20230605	125700	30534057060	2990	2995	2995	2990	2517
361	20230605	125600	30526525585	2995	2995	2995	2990	1240
362	20230605	125500	30522815800	2995	3000	3000	2990	10591
363	20230605	125400	30491096500	3000	3000	3000	3000	126
364	20230605	125300	30490718500	2995	2990	3000	2990	11552
365	20230605	125200	30456125745	2995	2995	2995	2990	1909
366	20230605	125100	30450411815	2990	2990	2990	2990	3025
367	20230605	125000	30441367065	2990	2995	2995	2990	1153
368	20230605	124900	30437913840	2995	2995	3000	2995	4920
369	20230605	124800	30423177690	2995	2995	2995	2995	1523
370	20230605	124700	30418616305	2995	2995	2995	2995	4813
371	20230605	124600	30404201370	2995	3000	3000	2995	9564
372	20230605	124500	30375554910	2995	2995	3000	2995	2209
373	20230605	124400	30368934530	2995	3000	3000	2995	2565
374	20230605	124300	30361242040	3000	3000	3005	2995	2919
375	20230605	124200	30352492495	3000	3000	3000	2995	12924
376	20230605	124100	30313729925	3000	3000	3005	2995	37028
377	20230605	124000	30202648815	3005	3000	3005	3000	4953
378	20230605	123900	30187777890	3005	3000	3005	3000	22737
379	20230605	123800	30119534455	3005	3005	3005	3000	8893
380	20230605	123700	30092835350	3000	3000	3005	3000	15705
381	20230605	123600	30045706650	3005	2995	3005	2995	31136
382	20230605	123500	29952305450	2995	2990	3000	2990	5134
383	20230605	123400	29936924900	2995	2990	2995	2990	9940
384	20230605	123300	29907156090	2995	2985	2995	2985	7449
385	20230605	123200	29884860160	2990	2990	2995	2985	12589
386	20230605	123100	29847222275	2995	2990	2995	2990	13643
387	20230605	123000	29806398585	2990	2990	2995	2990	5852
388	20230605	122900	29788899690	2990	2990	2995	2990	7557
389	20230605	122800	29766293000	2995	2995	2995	2990	2626
390	20230605	122700	29758441195	2990	2990	2995	2990	369
391	20230605	122600	29757337345	2990	2985	2990	2985	6939
392	20230605	122500	29736589840	2985	2990	2990	2985	1830
393	20230605	122400	29731118150	2985	2990	2990	2985	830
394	20230605	122300	29728639830	2985	2990	2990	2985	292
395	20230605	122200	29727767120	2990	2985	2990	2985	1785
396	20230605	122100	29722430470	2990	2985	2990	2985	5883
397	20230605	122000	29704859820	2990	2990	2990	2990	9576
398	20230605	121900	29676227580	2990	2990	2990	2990	3068
399	20230605	121800	29667054260	2990	2985	2990	2985	1173
400	20230605	121700	29663549095	2985	2990	2990	2985	3907
401	20230605	121600	29651880840	2990	2985	2990	2985	505
402	20230605	121500	29650373135	2990	2990	2990	2985	2963
403	20230605	121400	29641519015	2985	2985	2990	2985	3096
404	20230605	121300	29632272930	2990	2990	2990	2985	1701
405	20230605	121200	29627193395	2990	2990	2990	2985	1427
406	20230605	121100	29622929535	2985	2985	2990	2985	1995
407	20230605	121000	29616974455	2990	2985	2990	2985	3711
408	20230605	120900	29605896735	2985	2980	2985	2980	270
409	20230605	120800	29605091220	2980	2980	2980	2980	2533
410	20230605	120700	29597542880	2980	2985	2985	2980	3663
411	20230605	120600	29586627085	2980	2985	2985	2980	6701
412	20230605	120500	29566652525	2985	2985	2985	2980	597
413	20230605	120400	29564870550	2985	2980	2985	2980	979
414	20230605	120300	29561952130	2980	2980	2980	2975	9322
415	20230605	120200	29534194740	2980	2975	2980	2975	2750
416	20230605	120100	29526000305	2975	2980	2980	2975	933
417	20230605	120000	29523223015	2980	2975	2980	2975	2246
418	20230605	115900	29516538535	2975	2980	2980	2975	2182
419	20230605	115800	29510047030	2980	2980	2980	2980	2413
420	20230605	115700	29502856290	2980	2980	2985	2980	1332
421	20230605	115600	29498886925	2980	2985	2985	2980	563
422	20230605	115500	29497208405	2985	2980	2985	2980	4261
423	20230605	115400	29484504010	2980	2975	2980	2975	1552
424	20230605	115300	29479886340	2975	2975	2980	2975	2758
425	20230605	115200	29471680660	2980	2980	2985	2980	4433
426	20230605	115100	29458468200	2980	2980	2980	2980	1667
427	20230605	115000	29453500540	2975	2980	2985	2975	14144
428	20230605	114900	29411355760	2985	2980	2985	2980	2680
429	20230605	114800	29403364685	2985	2990	2990	2980	22232
430	20230605	114700	29337000735	2985	2995	2995	2985	22871
431	20230605	114600	29268592555	2990	2995	2995	2990	19600
432	20230605	114500	29209945870	2995	2990	2995	2985	20272
433	20230605	114400	29149340890	2985	2985	2990	2985	9844
434	20230605	114300	29119908045	2990	2990	2990	2985	19812
435	20230605	114200	29060670950	2985	2990	2990	2985	13798
436	20230605	114100	29019421625	2985	2990	2990	2985	3490
437	20230605	114000	29008990565	2985	2990	2990	2985	5296
438	20230605	113900	28993159175	2985	2975	2990	2975	49533
439	20230605	113800	28845403680	2980	2970	2980	2970	18328
440	20230605	113700	28790873085	2975	2975	2975	2965	3389
441	20230605	113600	28780791965	2965	2965	2975	2965	14323
442	20230605	113500	28738259385	2965	2965	2965	2965	2240
443	20230605	113400	28731617785	2965	2970	2970	2965	7803
444	20230605	113300	28708480155	2970	2970	2970	2965	543
445	20230605	113200	28706869945	2965	2970	2970	2965	1516
446	20230605	113100	28702369270	2970	2965	2970	2965	673
447	20230605	113000	28700373775	2965	2965	2970	2965	3513
448	20230605	112900	28689957710	2970	2970	2970	2965	4430
449	20230605	112800	28676815630	2970	2965	2970	2965	7953
450	20230605	112700	28653232825	2970	2965	2970	2965	1701
451	20230605	112600	28648188820	2965	2965	2970	2965	1836
452	20230605	112500	28642744980	2970	2970	2970	2965	1264
453	20230605	112400	28638990910	2965	2970	2970	2965	2700
454	20230605	112300	28630982910	2965	2965	2970	2965	3131
455	20230605	112200	28621696860	2970	2965	2970	2965	1455
456	20230605	112100	28617382740	2965	2970	2970	2965	2926
457	20230605	112000	28608707080	2970	2970	2970	2960	28893
458	20230605	111900	28523059580	2965	2965	2965	2965	2314
459	20230605	111800	28516198570	2970	2965	2970	2965	1399
460	20230605	111700	28512048680	2965	2965	2965	2965	2192
461	20230605	111600	28505549400	2965	2965	2970	2965	1637
462	20230605	111500	28500695585	2965	2970	2970	2965	3608
463	20230605	111400	28489991290	2970	2970	2970	2970	539
464	20230605	111300	28488390460	2965	2960	2965	2960	10019
465	20230605	111200	28458704220	2960	2960	2965	2960	1925
466	20230605	111100	28452999695	2960	2965	2965	2960	6481
467	20230605	111000	28433783780	2965	2965	2970	2965	2765
468	20230605	110900	28425584545	2965	2970	2970	2965	5554
469	20230605	110800	28409116175	2970	2970	2970	2965	10469
470	20230605	110700	28378050905	2970	2965	2970	2960	4408
471	20230605	110600	28364986955	2965	2960	2965	2960	5159
472	20230605	110500	28349715075	2960	2970	2970	2960	24235
473	20230605	110400	28277880395	2970	2975	2980	2970	8967
474	20230605	110300	28251229400	2970	2975	2975	2970	11792
475	20230605	110200	28216205340	2975	2975	2975	2970	4110
476	20230605	110100	28203984420	2975	2970	2975	2970	2656
477	20230605	110000	28196089805	2970	2970	2975	2970	2144
478	20230605	105900	28189714780	2975	2975	2975	2970	1400
479	20230605	105800	28185554955	2970	2980	2980	2970	8083
480	20230605	105700	28161524065	2980	2980	2980	2970	10777
481	20230605	105600	28129467370	2980	2985	2985	2980	4707
482	20230605	105500	28115439465	2985	2985	2985	2980	1853
483	20230605	105400	28109913740	2985	2975	2985	2975	5365
484	20230605	105300	28093932470	2975	2975	2975	2975	402
485	20230605	105200	28092736520	2975	2975	2980	2975	2401
486	20230605	105100	28085587825	2975	2980	2980	2975	5880
487	20230605	105000	28068092935	2980	2975	2980	2975	1512
488	20230605	104900	28063593355	2980	2975	2980	2975	4724
489	20230605	104800	28049531575	2975	2975	2980	2975	8519
490	20230605	104700	28024154015	2980	2975	2980	2975	4382
491	20230605	104600	28011112360	2975	2980	2980	2975	3881
492	20230605	104500	27999563880	2975	2975	2975	2975	1459
493	20230605	104400	27995223355	2975	2980	2980	2975	2271
494	20230605	104300	27988466830	2980	2980	2980	2975	1459
495	20230605	104200	27984120955	2980	2975	2980	2970	8710
496	20230605	104100	27958211865	2970	2975	2980	2970	2005
497	20230605	104000	27952250300	2975	2980	2980	2970	2276
498	20230605	103900	27945479795	2975	2975	2980	2970	8670
499	20230605	103800	27919692825	2980	2975	2980	2975	3658
500	20230605	103700	27908806450	2980	2980	2980	2975	7578
501	20230605	103600	27886257350	2980	2975	2980	2975	2408
502	20230605	103500	27879093475	2970	2970	2980	2970	8145
503	20230605	103400	27854891145	2970	2975	2975	2970	5077
504	20230605	103300	27839806190	2975	2975	2975	2970	1390
505	20230605	103200	27835675665	2970	2975	2980	2965	2508
506	20230605	103100	27828222765	2980	2970	2980	2965	9537
507	20230605	103000	27799875765	2975	2975	2975	2970	6714
508	20230605	102900	27779928555	2975	2975	2980	2970	7017
509	20230605	102800	27759055080	2980	2970	2980	2970	18844
510	20230605	102700	27702998270	2960	2985	2985	2950	130434
511	20230605	102600	27316454795	2980	2990	2990	2980	11397
512	20230605	102500	27282431305	2990	2985	2990	2985	3146
513	20230605	102400	27273033970	2985	2985	2990	2985	13927
514	20230605	102300	27231406060	2985	2985	2990	2985	13201
515	20230605	102200	27191996425	2985	2995	3000	2985	58678
516	20230605	102100	27016448060	3000	2995	3000	2995	22894
517	20230605	102000	26947829405	3000	2995	3000	2990	12552
518	20230605	101900	26910202525	2995	2990	3000	2990	48578
519	20230605	101800	26764681485	2995	2980	3000	2980	70354
520	20230605	101700	26554215120	2985	2975	2985	2970	5960
521	20230605	101600	26536461955	2975	2975	2980	2970	14120
522	20230605	101500	26494424510	2975	2975	2975	2970	7309
523	20230605	101400	26472702250	2975	2970	2975	2970	6780
524	20230605	101300	26452556240	2970	2975	2975	2970	5562
525	20230605	101200	26436025615	2975	2970	2975	2965	7027
526	20230605	101100	26415145170	2970	2970	2970	2965	6569
527	20230605	101000	26395640990	2965	2960	2970	2960	9757
528	20230605	100900	26366704855	2960	2965	2965	2960	16038
529	20230605	100800	26319221630	2960	2965	2970	2960	14529
530	20230605	100700	26276143315	2970	2970	2980	2965	22469
531	20230605	100600	26209404065	2970	2990	2990	2970	63715
532	20230605	100500	26019717435	2990	2980	2995	2975	67698
533	20230605	100400	25817682665	2975	2975	2985	2970	20017
534	20230605	100300	25758070615	2975	2970	2985	2970	44714
535	20230605	100200	25624908690	2975	2955	2980	2955	38004
536	20230605	100100	25512242580	2960	2955	2960	2950	69416
537	20230605	100000	25307288265	2960	2965	2970	2955	85850
538	20230605	095900	25053235450	2970	2970	2975	2965	25906
539	20230605	095800	24976366930	2965	2970	2975	2965	15419
540	20230605	095700	24930619160	2970	2965	2975	2965	35839
541	20230605	095600	24824283110	2970	2975	2975	2965	50387
542	20230605	095500	24674721475	2970	2975	2975	2970	33397
543	20230605	095400	24575492445	2975	2985	2985	2970	81516
544	20230605	095300	24332863885	2985	2985	2990	2980	14229
545	20230605	095200	24290387175	2985	2990	2990	2980	20656
546	20230605	095100	24228735445	2990	2995	2995	2985	52059
547	20230605	095000	24073156795	2995	2995	2995	2990	7854
548	20230605	094900	24049638620	2990	2990	2995	2980	35426
549	20230605	094800	23943739195	2985	2980	2990	2980	76529
550	20230605	094700	23715614990	2980	2990	2990	2980	33176
551	20230605	094600	23616560320	2990	2995	2995	2985	42604
552	20230605	094500	23489163790	2995	2985	3005	2980	111327
553	20230605	094400	23156193775	2985	2990	2995	2985	121065
554	20230605	094300	22794332745	2995	3000	3005	2990	167700
555	20230605	094200	22291419675	3000	3020	3020	3000	102925
556	20230605	094100	21981885610	3015	3020	3025	3015	16043
557	20230605	094000	21933449865	3020	3020	3025	3020	12425
558	20230605	093900	21895926010	3025	3025	3025	3020	14641
559	20230605	093800	21851679705	3025	3025	3025	3020	11819
560	20230605	093700	21815972335	3025	3015	3025	3010	16853
561	20230605	093600	21765071300	3015	3015	3015	3010	44243
562	20230605	093500	21631832900	3015	3020	3020	3010	18542
563	20230605	093400	21575949535	3010	3035	3040	3010	150813
564	20230605	093300	21120117390	3040	3040	3050	3035	133314
565	20230605	093200	20714843630	3040	3030	3040	3025	40458
566	20230605	093100	20592087095	3025	3020	3035	3015	61167
567	20230605	093000	20406965590	3015	3005	3020	3005	67219
568	20230605	092900	20204670295	3010	3010	3015	3005	47421
569	20230605	092800	20061991775	3005	3025	3025	3005	135851
570	20230605	092700	19652790540	3020	3020	3030	3015	106563
571	20230605	092600	19331046995	3030	3020	3030	3010	156498
572	20230605	092500	18859075815	3015	3040	3045	3015	224444
573	20230605	092400	18180203645	3035	3045	3050	3035	99025
574	20230605	092300	17879088295	3045	3055	3060	3045	104835
575	20230605	092200	17559190650	3055	3065	3065	3055	38860
576	20230605	092100	17440408750	3060	3070	3075	3055	52892
577	20230605	092000	17278321530	3075	3075	3080	3070	107678
578	20230605	091900	16947246015	3075	3050	3080	3045	225485
579	20230605	091800	16255747295	3045	3045	3050	3040	67787
580	20230605	091700	16049302870	3040	3050	3055	3035	162258
581	20230605	091600	15555500485	3055	3060	3060	3045	89742
582	20230605	091500	15281745100	3055	3070	3075	3045	231501
583	20230605	091400	14574589720	3075	3070	3075	3065	67976
584	20230605	091300	14365826860	3065	3070	3075	3055	116732
585	20230605	091200	14008186455	3075	3080	3080	3070	94557
586	20230605	091100	13717404165	3080	3075	3085	3075	101569
587	20230605	091000	13404734850	3080	3050	3080	3045	175218
588	20230605	090900	12867583655	3045	3060	3065	3045	171031
589	20230605	090800	12345226540	3065	3075	3075	3060	160637
590	20230605	090700	11852789195	3075	3070	3080	3065	148488
591	20230605	090600	11396818280	3070	3095	3095	3060	311096
592	20230605	090500	10439606605	3095	3070	3095	3065	365639
593	20230605	090400	9311214830	3070	3060	3070	3055	194609
594	20230605	090300	8715450485	3060	3090	3090	3060	414655
595	20230605	090200	7439826075	3090	3085	3090	3040	722969
596	20230605	090100	5218757735	3085	3015	3090	3000	1117487
597	20230605	090000	1785569135	3025	3010	3025	2975	589316