KissMeData/011000/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191200	2037641550	4975	4975	4975	4975	6927
3	20230607	191100	2037641550	4975	4975	4975	4975	0
4	20230607	191000	2037641550	4975	4975	4975	4975	0
5	20230607	190900	2037641550	4975	4975	4975	4975	0
6	20230607	190800	2037641550	4975	4975	4975	4975	0
7	20230607	190700	2037641550	4975	4975	4975	4975	0
8	20230607	190600	2037641550	4975	4975	4975	4975	0
9	20230607	190500	2037641550	4975	4975	4975	4975	0
10	20230607	190400	2037641550	4975	4975	4975	4975	0
11	20230607	190300	2037641550	4975	4975	4975	4975	0
12	20230607	190200	2037641550	4975	4975	4975	4975	0
13	20230607	190100	2037641550	4975	4975	4975	4975	0
14	20230607	190000	2037641550	4975	4975	4975	4975	0
15	20230607	185900	2037641550	4975	4975	4975	4975	0
16	20230607	185800	2037641550	4975	4975	4975	4975	0
17	20230607	185700	2037641550	4975	4975	4975	4975	0
18	20230607	185600	2037641550	4975	4975	4975	4975	0
19	20230607	185500	2037641550	4975	4975	4975	4975	0
20	20230607	185400	2037641550	4975	4975	4975	4975	0
21	20230607	185300	2037641550	4975	4975	4975	4975	0
22	20230607	185200	2037641550	4975	4975	4975	4975	0
23	20230607	185100	2037641550	4975	4975	4975	4975	0
24	20230607	185000	2037641550	4975	4975	4975	4975	0
25	20230607	184900	2037641550	4975	4975	4975	4975	0
26	20230607	184800	2037641550	4975	4975	4975	4975	0
27	20230607	184700	2037641550	4975	4975	4975	4975	0
28	20230607	184600	2037641550	4975	4975	4975	4975	0
29	20230607	184500	2037641550	4975	4975	4975	4975	0
30	20230607	184400	2037641550	4975	4975	4975	4975	0
31	20230607	184300	2037641550	4975	4975	4975	4975	0
32	20230607	184200	2037641550	4975	4975	4975	4975	6927
33	20230607	184100	2037641550	4975	4975	4975	4975	0
34	20230607	184000	2037641550	4975	4975	4975	4975	0
35	20230607	183900	2037641550	4975	4975	4975	4975	0
36	20230607	183800	2037641550	4975	4975	4975	4975	0
37	20230607	183700	2037641550	4975	4975	4975	4975	0
38	20230607	183600	2037641550	4975	4975	4975	4975	0
39	20230607	183500	2037641550	4975	4975	4975	4975	0
40	20230607	183400	2037641550	4975	4975	4975	4975	0
41	20230607	183300	2037641550	4975	4975	4975	4975	0
42	20230607	183200	2037641550	4975	4975	4975	4975	0
43	20230607	183100	2037641550	4975	4975	4975	4975	0
44	20230607	183000	2037641550	4975	4975	4975	4975	0
45	20230607	182900	2037641550	4975	4975	4975	4975	0
46	20230607	182800	2037641550	4975	4975	4975	4975	0
47	20230607	182700	2037641550	4975	4975	4975	4975	0
48	20230607	182600	2037641550	4975	4975	4975	4975	0
49	20230607	182500	2037641550	4975	4975	4975	4975	0
50	20230607	182400	2037641550	4975	4975	4975	4975	0
51	20230607	182300	2037641550	4975	4975	4975	4975	0
52	20230607	182200	2037641550	4975	4975	4975	4975	0
53	20230607	182100	2037641550	4975	4975	4975	4975	0
54	20230607	182000	2037641550	4975	4975	4975	4975	0
55	20230607	181900	2037641550	4975	4975	4975	4975	0
56	20230607	181800	2037641550	4975	4975	4975	4975	0
57	20230607	181700	2037641550	4975	4975	4975	4975	0
58	20230607	181600	2037641550	4975	4975	4975	4975	0
59	20230607	181500	2037641550	4975	4975	4975	4975	0
60	20230607	181400	2037641550	4975	4975	4975	4975	0
61	20230607	181300	2037641550	4975	4975	4975	4975	0
62	20230607	181200	2037641550	4975	4975	4975	4975	6927
63	20230607	181100	2037641550	4975	4975	4975	4975	0
64	20230607	181000	2037641550	4975	4975	4975	4975	0
65	20230607	180900	2037641550	4975	4975	4975	4975	0
66	20230607	180800	2037641550	4975	4975	4975	4975	0
67	20230607	180700	2037641550	4975	4975	4975	4975	0
68	20230607	180600	2037641550	4975	4975	4975	4975	0
69	20230607	180500	2037641550	4975	4975	4975	4975	0
70	20230607	180400	2037641550	4975	4975	4975	4975	0
71	20230607	180300	2037641550	4975	4975	4975	4975	0
72	20230607	180200	2037641550	4975	4975	4975	4975	0
73	20230607	180100	2037641550	4975	4975	4975	4975	0
74	20230607	180000	2037641550	4975	4975	4975	4975	0
75	20230607	175900	2037641550	4975	4975	4975	4975	0
76	20230607	175800	2037641550	4975	4975	4975	4975	0
77	20230607	175700	2037641550	4975	4975	4975	4975	0
78	20230607	175600	2037641550	4975	4975	4975	4975	0
79	20230607	175500	2037641550	4975	4975	4975	4975	0
80	20230607	175400	2037641550	4975	4975	4975	4975	0
81	20230607	175300	2037641550	4975	4975	4975	4975	0
82	20230607	175200	2037641550	4975	4975	4975	4975	0
83	20230607	175100	2037641550	4975	4975	4975	4975	0
84	20230607	175000	2037641550	4975	4975	4975	4975	0
85	20230607	174900	2037641550	4975	4975	4975	4975	0
86	20230607	174800	2037641550	4975	4975	4975	4975	0
87	20230607	174700	2037641550	4975	4975	4975	4975	0
88	20230607	174600	2037641550	4975	4975	4975	4975	0
89	20230607	174500	2037641550	4975	4975	4975	4975	0
90	20230607	174400	2037641550	4975	4975	4975	4975	0
91	20230607	174300	2037641550	4975	4975	4975	4975	0
92	20230607	174200	2037641550	4975	4975	4975	4975	6927
93	20230607	174100	2037641550	4975	4975	4975	4975	0
94	20230607	174000	2037641550	4975	4975	4975	4975	0
95	20230607	173900	2037641550	4975	4975	4975	4975	0
96	20230607	173800	2037641550	4975	4975	4975	4975	0
97	20230607	173700	2037641550	4975	4975	4975	4975	0
98	20230607	173600	2037641550	4975	4975	4975	4975	0
99	20230607	173500	2037641550	4975	4975	4975	4975	0
100	20230607	173400	2037641550	4975	4975	4975	4975	0
101	20230607	173300	2037641550	4975	4975	4975	4975	0
102	20230607	173200	2037641550	4975	4975	4975	4975	0
103	20230607	173100	2037641550	4975	4975	4975	4975	0
104	20230607	173000	2037641550	4975	4975	4975	4975	0
105	20230607	172900	2037641550	4975	4975	4975	4975	0
106	20230607	172800	2037641550	4975	4975	4975	4975	0
107	20230607	172700	2037641550	4975	4975	4975	4975	0
108	20230607	172600	2037641550	4975	4975	4975	4975	0
109	20230607	172500	2037641550	4975	4975	4975	4975	0
110	20230607	172400	2037641550	4975	4975	4975	4975	0
111	20230607	172300	2037641550	4975	4975	4975	4975	0
112	20230607	172200	2037641550	4975	4975	4975	4975	0
113	20230607	172100	2037641550	4975	4975	4975	4975	0
114	20230607	172000	2037641550	4975	4975	4975	4975	0
115	20230607	171900	2037641550	4975	4975	4975	4975	0
116	20230607	171800	2037641550	4975	4975	4975	4975	0
117	20230607	171700	2037641550	4975	4975	4975	4975	0
118	20230607	171600	2037641550	4975	4975	4975	4975	0
119	20230607	171500	2037641550	4975	4975	4975	4975	0
120	20230607	171400	2037641550	4975	4975	4975	4975	0
121	20230607	171300	2037641550	4975	4975	4975	4975	0
122	20230607	171200	2037641550	4975	4975	4975	4975	6927
123	20230607	171100	2037641550	4975	4975	4975	4975	0
124	20230607	171000	2037641550	4975	4975	4975	4975	0
125	20230607	170900	2037641550	4975	4975	4975	4975	0
126	20230607	170800	2037641550	4975	4975	4975	4975	0
127	20230607	170700	2037641550	4975	4975	4975	4975	0
128	20230607	170600	2037641550	4975	4975	4975	4975	0
129	20230607	170500	2037641550	4975	4975	4975	4975	0
130	20230607	170400	2037641550	4975	4975	4975	4975	0
131	20230607	170300	2037641550	4975	4975	4975	4975	0
132	20230607	170200	2037641550	4975	4975	4975	4975	0
133	20230607	170100	2037641550	4975	4975	4975	4975	0
134	20230607	170000	2037641550	4975	4975	4975	4975	0
135	20230607	165900	2037641550	4975	4975	4975	4975	0
136	20230607	165800	2037641550	4975	4975	4975	4975	0
137	20230607	165700	2037641550	4975	4975	4975	4975	0
138	20230607	165600	2037641550	4975	4975	4975	4975	0
139	20230607	165500	2037641550	4975	4975	4975	4975	0
140	20230607	165400	2037641550	4975	4975	4975	4975	0
141	20230607	165300	2037641550	4975	4975	4975	4975	0
142	20230607	165200	2037641550	4975	4975	4975	4975	0
143	20230607	165100	2037641550	4975	4975	4975	4975	0
144	20230607	165000	2037641550	4975	4975	4975	4975	0
145	20230607	164900	2037641550	4975	4975	4975	4975	0
146	20230607	164800	2037641550	4975	4975	4975	4975	0
147	20230607	164700	2037641550	4975	4975	4975	4975	0
148	20230607	164600	2037641550	4975	4975	4975	4975	0
149	20230607	164500	2037641550	4975	4975	4975	4975	0
150	20230607	164400	2037641550	4975	4975	4975	4975	0
151	20230607	164300	2037641550	4975	4975	4975	4975	0
152	20230607	164200	2037641550	4975	4975	4975	4975	6927
153	20230607	164100	2037641550	4975	4975	4975	4975	0
154	20230607	164000	2037641550	4975	4975	4975	4975	0
155	20230607	163900	2037641550	4975	4975	4975	4975	0
156	20230607	163800	2037641550	4975	4975	4975	4975	0
157	20230607	163700	2037641550	4975	4975	4975	4975	0
158	20230607	163600	2037641550	4975	4975	4975	4975	0
159	20230607	163500	2037641550	4975	4975	4975	4975	0
160	20230607	163400	2037641550	4975	4975	4975	4975	0
161	20230607	163300	2037641550	4975	4975	4975	4975	0
162	20230607	163200	2037641550	4975	4975	4975	4975	0
163	20230607	163100	2037641550	4975	4975	4975	4975	0
164	20230607	163000	2037641550	4975	4975	4975	4975	0
165	20230607	162900	2037641550	4975	4975	4975	4975	0
166	20230607	162800	2037641550	4975	4975	4975	4975	0
167	20230607	162700	2037641550	4975	4975	4975	4975	0
168	20230607	162600	2037641550	4975	4975	4975	4975	0
169	20230607	162500	2037641550	4975	4975	4975	4975	0
170	20230607	162400	2037641550	4975	4975	4975	4975	0
171	20230607	162300	2037641550	4975	4975	4975	4975	0
172	20230607	162200	2037641550	4975	4975	4975	4975	0
173	20230607	162100	2037641550	4975	4975	4975	4975	0
174	20230607	162000	2037641550	4975	4975	4975	4975	0
175	20230607	161900	2037641550	4975	4975	4975	4975	0
176	20230607	161800	2037641550	4975	4975	4975	4975	0
177	20230607	161700	2037641550	4975	4975	4975	4975	0
178	20230607	161600	2037641550	4975	4975	4975	4975	0
179	20230607	161500	2037641550	4975	4975	4975	4975	0
180	20230607	161400	2037641550	4975	4975	4975	4975	0
181	20230607	161300	2037641550	4975	4975	4975	4975	0
182	20230607	161200	2037641550	4975	4975	4975	4975	6927
183	20230607	161100	2037641550	4975	4975	4975	4975	0
184	20230607	161000	2037641550	4975	4975	4975	4975	0
185	20230607	160900	2037641550	4975	4975	4975	4975	0
186	20230607	160800	2037641550	4975	4975	4975	4975	0
187	20230607	160700	2037641550	4975	4975	4975	4975	0
188	20230607	160600	2037641550	4975	4975	4975	4975	0
189	20230607	160500	2037641550	4975	4975	4975	4975	0
190	20230607	160400	2037641550	4975	4975	4975	4975	0
191	20230607	160300	2037641550	4975	4975	4975	4975	0
192	20230607	160200	2037641550	4975	4975	4975	4975	0
193	20230607	160100	2037641550	4975	4975	4975	4975	0
194	20230607	160000	2037641550	4975	4975	4975	4975	0
195	20230607	155900	2037641550	4975	4975	4975	4975	0
196	20230607	155800	2037641550	4975	4975	4975	4975	0
197	20230607	155700	2037641550	4975	4975	4975	4975	0
198	20230607	155600	2037641550	4975	4975	4975	4975	0
199	20230607	155500	2037641550	4975	4975	4975	4975	0
200	20230607	155400	2037641550	4975	4975	4975	4975	0
201	20230607	155300	2037641550	4975	4975	4975	4975	0
202	20230607	155200	2037641550	4975	4975	4975	4975	0
203	20230607	155100	2037641550	4975	4975	4975	4975	0
204	20230607	155000	2037641550	4975	4975	4975	4975	0
205	20230607	154900	2037641550	4975	4975	4975	4975	0
206	20230607	154800	2037641550	4975	4975	4975	4975	0
207	20230607	154700	2037641550	4975	4975	4975	4975	0
208	20230607	154600	2037641550	4975	4975	4975	4975	0
209	20230607	154500	2037641550	4975	4975	4975	4975	0
210	20230607	154400	2037641550	4975	4975	4975	4975	0
211	20230607	154300	2037641550	4975	4975	4975	4975	0
212	20230607	154200	2037641550	4975	4975	4975	4975	6927
213	20230607	154100	2037641550	4975	4975	4975	4975	0
214	20230607	154000	2037641550	4975	4975	4975	4975	0
215	20230607	153900	2037641550	4975	4975	4975	4975	0
216	20230607	153800	2037641550	4975	4975	4975	4975	0
217	20230607	153700	2037641550	4975	4975	4975	4975	0
218	20230607	153600	2037641550	4975	4975	4975	4975	0
219	20230607	153500	2037641550	4975	4975	4975	4975	0
220	20230607	153400	2037641550	4975	4975	4975	4975	0
221	20230607	153300	2037641550	4975	4975	4975	4975	0
222	20230607	153200	2037641550	4975	4975	4975	4975	0
223	20230607	153100	2037641550	4975	4975	4975	4975	0
224	20230607	153000	2037641550	4975	4975	4975	4975	6927
225	20230607	152900	2003179725	4980	4980	4980	4980	0
226	20230607	152800	2003179725	4980	4980	4980	4980	0
227	20230607	152700	2003179725	4980	4980	4980	4980	0
228	20230607	152600	2003179725	4980	4980	4980	4980	0
229	20230607	152500	2003179725	4980	4980	4980	4980	0
230	20230607	152400	2003179725	4980	4980	4980	4980	0
231	20230607	152300	2003179725	4980	4980	4980	4980	0
232	20230607	152200	2003179725	4980	4980	4980	4980	0
233	20230607	152100	2003179725	4980	4980	4980	4980	0
234	20230607	152000	2003179725	4980	4980	4980	4980	0
235	20230607	151900	2003179725	4980	4975	4980	4975	1337
236	20230607	151800	1996527130	4980	4980	4980	4975	1069
237	20230607	151700	1991204610	4975	4980	4980	4975	142
238	20230607	151600	1990498150	4980	4980	4980	4980	1009
239	20230607	151500	1985473330	4980	4980	4980	4975	1526
240	20230607	151400	1977874825	4975	4980	4980	4975	135
241	20230607	151300	1977202860	4980	4980	4985	4975	2997
242	20230607	151200	1962277695	4980	4980	4980	4980	1674
243	20230607	151100	1953941175	4980	4980	4980	4980	4105
244	20230607	151000	1933498275	4985	4980	4985	4980	574
245	20230607	150900	1930637945	4985	4985	4985	4980	167
246	20230607	150800	1929806205	4985	4985	4985	4985	5
247	20230607	150700	1929781280	4980	4985	4990	4980	143
248	20230607	150600	1929068715	4980	4975	4985	4975	2233
249	20230607	150500	1917949075	4975	4980	4980	4975	277
250	20230607	150400	1916570045	4980	4980	4980	4975	39
251	20230607	150300	1916375890	4980	4980	4980	4980	423
252	20230607	150200	1914269350	4975	4980	4980	4975	1063
253	20230607	150100	1908976880	4980	4980	4980	4980	434
254	20230607	150000	1906815560	4975	4980	4985	4975	1284
255	20230607	145900	1900421315	4985	4980	4985	4980	493
256	20230607	145800	1897964800	4980	4980	4980	4980	3448
257	20230607	145700	1880793760	4980	4980	4980	4980	675
258	20230607	145600	1877432260	4980	4980	4980	4980	805
259	20230607	145500	1873423360	4980	4985	4985	4980	158
260	20230607	145400	1872636440	4985	4990	4990	4980	78
261	20230607	145300	1872247855	4990	4985	4990	4985	367
262	20230607	145200	1870418345	4990	4980	4990	4980	1895
263	20230607	145100	1860973610	4980	4985	4985	4980	1914
264	20230607	145000	1851441880	4985	4980	4985	4980	150
265	20230607	144900	1850694875	4985	4985	4985	4985	101
266	20230607	144800	1850191390	4980	4980	4980	4980	0
267	20230607	144700	1850191390	4980	4975	4980	4975	529
268	20230607	144600	1847558000	4980	4980	4980	4980	224
269	20230607	144500	1846442480	4980	4985	4985	4980	13574
270	20230607	144400	1778833335	4990	4985	4990	4980	2073
271	20230607	144300	1768491100	4985	4985	4985	4985	380
272	20230607	144200	1766596800	4985	4985	4990	4985	785
273	20230607	144100	1762683375	4985	4985	4985	4985	1873
274	20230607	144000	1753346470	4985	4985	4985	4985	202
275	20230607	143900	1752339500	4985	4985	4985	4985	1424
276	20230607	143800	1745240860	4980	4980	4985	4980	356
277	20230607	143700	1743467700	4980	4980	4980	4980	1105
278	20230607	143600	1737964800	4980	4980	4980	4980	147
279	20230607	143500	1737232740	4980	4985	4985	4980	297
280	20230607	143400	1735752255	4985	4985	4985	4980	401
281	20230607	143300	1733754810	4980	4980	4980	4980	44
282	20230607	143200	1733535690	4980	4980	4980	4980	155
283	20230607	143100	1732763790	4980	4985	4985	4980	263
284	20230607	143000	1731453440	4985	4985	4985	4985	199
285	20230607	142900	1730461425	4985	4985	4985	4980	251
286	20230607	142800	1729210195	4985	4985	4990	4985	674
287	20230607	142700	1725850205	4980	4980	4985	4980	267
288	20230607	142600	1724520535	4985	4985	4990	4980	23356
289	20230607	142500	1608172990	4985	4990	4990	4985	1301
290	20230607	142400	1601681505	4985	4985	4985	4985	153
291	20230607	142300	1600918800	4985	4985	4985	4985	898
292	20230607	142200	1596442270	4990	4990	4990	4985	461
293	20230607	142100	1594143860	4990	4990	4990	4985	1002
294	20230607	142000	1589148465	4990	4985	4990	4985	1242
295	20230607	141900	1582951645	4990	4990	4990	4985	316
296	20230607	141800	1581375510	4990	4985	4990	4985	9
297	20230607	141700	1581330605	4990	4990	4990	4990	62
298	20230607	141600	1581021225	4990	4990	4990	4985	801
299	20230607	141500	1577024940	4990	4990	4990	4990	54
300	20230607	141400	1576755480	4985	4990	4990	4985	649
301	20230607	141300	1573517705	4985	4985	4990	4985	159
302	20230607	141200	1572725065	4985	4985	4985	4985	918
303	20230607	141100	1568148835	4985	4990	4990	4985	254
304	20230607	141000	1566882130	4990	4985	4990	4985	509
305	20230607	140900	1564342225	4990	4990	4990	4985	1149
306	20230607	140800	1558614420	4985	4990	4990	4985	159
307	20230607	140700	1557821770	4990	4990	4990	4990	421
308	20230607	140600	1555720980	4990	4990	4990	4985	70
309	20230607	140500	1555371730	4990	4990	4990	4990	389
310	20230607	140400	1553430620	4990	4990	4990	4985	290
311	20230607	140300	1551983570	4985	4985	4985	4985	166
312	20230607	140200	1551156060	4985	4985	4990	4985	2548
313	20230607	140100	1538453780	4985	4990	4990	4985	291
314	20230607	140000	1537003140	4990	4990	4990	4985	3348
315	20230607	135900	1520296635	4990	4990	4990	4990	218
316	20230607	135800	1519208815	4995	4990	4995	4990	698
317	20230607	135700	1515725765	4990	4990	4990	4985	892
318	20230607	135600	1511276395	4990	4990	4990	4985	1501
319	20230607	135500	1503787110	4985	4990	4990	4985	454
320	20230607	135400	1501523380	4985	4985	4985	4985	1
321	20230607	135300	1501518395	4985	4985	4985	4985	1711
322	20230607	135200	1492989060	4985	4985	4985	4985	152
323	20230607	135100	1492231340	4985	4985	4985	4985	147
324	20230607	135000	1491498545	4985	4985	4985	4985	221
325	20230607	134900	1490396860	4985	4990	4990	4985	535
326	20230607	134800	1487727955	4990	4990	4990	4990	161
327	20230607	134700	1486924565	4985	4990	4990	4985	286
328	20230607	134600	1485498835	4990	4990	4990	4985	180
329	20230607	134500	1484601370	4990	4990	4990	4985	341
330	20230607	134400	1482901070	4990	4985	4990	4985	149
331	20230607	134300	1482158300	4990	4985	4990	4985	2516
332	20230607	134200	1469616010	4985	4990	4990	4985	220
333	20230607	134100	1468519240	4990	4985	4990	4985	937
334	20230607	134000	1463848265	4990	4990	4990	4990	1122
335	20230607	133900	1458249485	4990	4995	4995	4990	2405
336	20230607	133800	1446248455	4995	4990	4995	4990	424
337	20230607	133700	1444132685	4995	4995	4995	4995	10
338	20230607	133600	1444082735	4995	5000	5000	4990	266
339	20230607	133500	1442754065	4990	4990	4990	4990	336
340	20230607	133400	1441077425	4990	4990	5000	4990	1318
341	20230607	133300	1434500595	4990	4990	5000	4990	311
342	20230607	133200	1432948695	4990	4990	4990	4990	258
343	20230607	133100	1431661275	4985	4985	4985	4985	0
344	20230607	133000	1431661275	4985	4990	4990	4985	780
345	20230607	132900	1427769585	4990	4985	4990	4985	719
346	20230607	132800	1424185305	4985	4985	4990	4985	360
347	20230607	132700	1422390655	4985	4990	4990	4985	6922
348	20230607	132600	1387883495	4990	4990	5000	4985	1448
349	20230607	132500	1380665015	4990	4990	4990	4985	582
350	20230607	132400	1377762290	4990	4990	4990	4985	439
351	20230607	132300	1375572450	4985	4990	4990	4985	248
352	20230607	132200	1374336165	4990	4990	4990	4990	1084
353	20230607	132100	1368927005	4990	4990	4990	4990	381
354	20230607	132000	1367025815	4995	4995	4995	4990	1500
355	20230607	131900	1359539985	4995	4995	4995	4995	358
356	20230607	131800	1357751775	4995	4990	4995	4990	281
357	20230607	131700	1356349575	4990	4990	4990	4990	15796
358	20230607	131600	1277527535	4995	4995	4995	4990	1168
359	20230607	131500	1271694145	4990	4995	4995	4990	201
360	20230607	131400	1270690650	4995	4995	4995	4990	179
361	20230607	131300	1269797265	4990	4995	4995	4990	169
362	20230607	131200	1268953865	4995	4995	4995	4995	27
363	20230607	131100	1268819000	4995	4990	4995	4990	819
364	20230607	131000	1264728845	4995	4995	4995	4990	120
365	20230607	130900	1264129990	4995	4995	4995	4995	768
366	20230607	130800	1260293830	5000	5000	5000	4995	771
367	20230607	130700	1256442630	4995	4995	4995	4995	612
368	20230607	130600	1253385690	4995	4995	4995	4995	1232
369	20230607	130500	1247231850	4995	4990	4995	4990	228
370	20230607	130400	1246094100	4990	4990	4990	4990	194
371	20230607	130300	1245126040	4990	4990	4995	4990	928
372	20230607	130200	1240493035	4990	4995	4995	4990	176
373	20230607	130100	1239614620	4995	4995	4995	4995	2151
374	20230607	130000	1228870375	4995	5000	5000	4995	207
375	20230607	125900	1227836110	5000	4995	5000	4995	286
376	20230607	125800	1226407110	4995	5000	5000	4995	423
377	20230607	125700	1224293675	4995	4995	4995	4995	219
378	20230607	125600	1223199770	4995	4995	4995	4995	216
379	20230607	125500	1222120850	4995	4995	4995	4995	50
380	20230607	125400	1221871100	4995	5000	5000	4995	263
381	20230607	125300	1220556845	5000	5000	5000	5000	205
382	20230607	125200	1219531845	4995	5000	5000	4995	351
383	20230607	125100	1217777045	5000	5000	5000	5000	77
384	20230607	125000	1217392045	5000	5000	5000	4995	4764
385	20230607	124900	1193592775	5000	5000	5010	5000	482
386	20230607	124800	1191182675	5000	5000	5000	5000	145
387	20230607	124700	1190457675	5000	5010	5010	5000	277
388	20230607	124600	1189071605	5010	5010	5010	5010	0
389	20230607	124500	1189071605	5010	5010	5010	5000	301
390	20230607	124400	1187563605	5010	5010	5010	5000	543
391	20230607	124300	1184844585	5000	5000	5000	5000	1246
392	20230607	124200	1178614585	5010	5000	5010	5000	252
393	20230607	124100	1177353585	5000	5000	5000	5000	143
394	20230607	124000	1176638585	5010	5000	5010	5000	159
395	20230607	123900	1175843485	5000	5000	5000	5000	144
396	20230607	123800	1175123485	5000	5000	5000	5000	142
397	20230607	123700	1174413485	5000	5000	5000	5000	301
398	20230607	123600	1172908485	5000	5000	5000	5000	155
399	20230607	123500	1172133485	5010	5010	5010	5000	309
400	20230607	123400	1170586825	5000	5000	5000	5000	142
401	20230607	123300	1169876825	5010	5000	5010	5000	12
402	20230607	123200	1169816775	5000	5000	5000	5000	0
403	20230607	123100	1169816775	5000	5000	5000	5000	472
404	20230607	123000	1167456775	5000	5000	5000	5000	20
405	20230607	122900	1167356775	4995	5000	5000	4995	101
406	20230607	122800	1166851780	5000	5000	5000	5000	1001
407	20230607	122700	1161846780	4995	4995	4995	4995	152
408	20230607	122600	1161087540	4995	4995	4995	4995	356
409	20230607	122500	1159309320	5000	5010	5010	5000	226
410	20230607	122400	1158178920	5000	5000	5000	4995	678
411	20230607	122300	1154789650	5000	5000	5000	5000	1352
412	20230607	122200	1148029650	5000	5000	5000	5000	521
413	20230607	122100	1145424650	5000	5000	5000	5000	263
414	20230607	122000	1144109650	4995	4995	4995	4995	267
415	20230607	121900	1142775985	4995	4990	4995	4990	714
416	20230607	121800	1139211030	4995	4995	4995	4995	15
417	20230607	121700	1139136105	4995	4995	4995	4995	405
418	20230607	121600	1137113130	4995	4995	4995	4995	189
419	20230607	121500	1136169075	5010	5000	5010	4995	103
420	20230607	121400	1135654565	5010	4995	5010	4990	80
421	20230607	121300	1135254955	4995	4995	4995	4995	193
422	20230607	121200	1134290920	4995	5000	5000	4995	6551
423	20230607	121100	1101564555	5000	5000	5000	5000	391
424	20230607	121000	1099609555	5000	5000	5000	5000	1300
425	20230607	120900	1093109555	5000	5010	5010	5000	152
426	20230607	120800	1092349505	5010	5000	5010	5000	154
427	20230607	120700	1091579495	5000	5010	5010	5000	179
428	20230607	120600	1090684195	5010	5000	5010	5000	52
429	20230607	120500	1090424095	5000	5010	5010	5000	178
430	20230607	120400	1089533795	5000	5000	5000	5000	455
431	20230607	120300	1087258795	5000	5000	5000	5000	152
432	20230607	120200	1086498795	5000	5010	5010	5000	201
433	20230607	120100	1085493255	5020	5000	5020	5000	106
434	20230607	120000	1084961175	5000	5000	5000	4995	827
435	20230607	115900	1080826225	5000	5000	5000	4995	155
436	20230607	115800	1080051975	4995	4995	4995	4995	266
437	20230607	115700	1078723305	4995	5000	5000	4995	151
438	20230607	115600	1077969050	5000	4995	5000	4995	164
439	20230607	115500	1077149795	5000	4995	5000	4995	159
440	20230607	115400	1076355540	5000	5000	5000	5000	115
441	20230607	115300	1075780540	4995	4995	4995	4995	59
442	20230607	115200	1075485835	5030	5020	5050	5020	2036
443	20230607	115100	1065253785	5020	4995	5020	4995	7032
444	20230607	115000	1030022705	4995	4995	4995	4995	425
445	20230607	114900	1027899830	4995	4995	4995	4995	153
446	20230607	114800	1027135595	4995	4995	4995	4995	298
447	20230607	114700	1025647085	4995	4995	4995	4995	359
448	20230607	114600	1023853880	4995	4995	4995	4990	384
449	20230607	114500	1021937200	4995	4995	4995	4995	79
450	20230607	114400	1021542595	4995	4995	5000	4995	211
451	20230607	114300	1020487805	4995	4990	4995	4990	764
452	20230607	114200	1016672380	4995	4995	4995	4990	26
453	20230607	114100	1016542515	4995	4990	4995	4990	517
454	20230607	114000	1013961660	4990	4995	4995	4990	435
455	20230607	113900	1011790175	4995	4995	4995	4990	543
456	20230607	113800	1009080595	4995	4990	4995	4990	1240
457	20230607	113700	1002889115	4990	4990	4990	4990	866
458	20230607	113600	998567775	4985	4990	4990	4985	439
459	20230607	113500	996378280	4990	4990	4990	4985	237
460	20230607	113400	995196430	4990	4985	4990	4985	1010
461	20230607	113300	990159020	4985	4985	4985	4985	146
462	20230607	113200	989431210	4985	4990	4990	4985	1257
463	20230607	113100	983165040	4985	4990	4990	4985	1923
464	20230607	113000	973569275	4990	4990	4990	4990	414
465	20230607	112900	971503415	4990	4990	4990	4990	1133
466	20230607	112800	965849745	4990	4985	4990	4985	367
467	20230607	112700	964019190	4990	4990	4990	4985	679
468	20230607	112600	960630985	4990	4990	4990	4990	282
469	20230607	112500	959223805	4985	4990	4990	4985	1766
470	20230607	112400	950420290	4985	4990	4990	4985	4884
471	20230607	112300	926071945	4990	5000	5000	4990	13889
472	20230607	112200	856764395	4995	4995	4995	4995	238
473	20230607	112100	855575585	4995	4995	4995	4990	1356
474	20230607	112000	848806430	4995	4995	5000	4995	10364
475	20230607	111900	797038240	4995	5000	5000	4995	469
476	20230607	111800	794695450	5000	5000	5000	4995	328
477	20230607	111700	793056170	5000	5000	5000	4995	467
478	20230607	111600	790721930	5000	4995	5000	4995	150
479	20230607	111500	789972675	4995	5000	5000	4995	794
480	20230607	111400	786003410	5000	5000	5000	5000	459
481	20230607	111300	783708410	5000	5000	5000	5000	471
482	20230607	111200	781353410	5000	4995	5000	4995	219
483	20230607	111100	780259435	4995	4995	4995	4995	146
484	20230607	111000	779530165	4995	5000	5000	4995	400
485	20230607	110900	777530905	5000	5000	5000	5000	211
486	20230607	110800	776475905	5000	5000	5000	5000	154
487	20230607	110700	775705905	5000	5000	5000	4995	144
488	20230607	110600	774986105	4995	5000	5000	4995	1961
489	20230607	110500	765186320	5000	5000	5000	4995	313
490	20230607	110400	763622065	4995	5000	5000	4995	230
491	20230607	110300	762472860	5000	5000	5000	5000	170
492	20230607	110200	761622860	5000	5000	5000	5000	332
493	20230607	110100	759962860	5000	4995	5000	4995	314
494	20230607	110000	758394280	4995	4995	5000	4995	221
495	20230607	105900	757290285	5000	5000	5000	4995	356
496	20230607	105800	755511055	5000	5010	5010	5000	502
497	20230607	105700	752999035	5010	5000	5010	5000	109
498	20230607	105600	752453135	5000	5000	5000	5000	644
499	20230607	105500	749233135	5000	5010	5010	5000	352
500	20230607	105400	747472045	5010	5010	5010	5010	210
501	20230607	105300	746419945	5000	5000	5000	5000	588
502	20230607	105200	743479945	5000	5010	5010	5000	1478
503	20230607	105100	736088945	5000	5000	5000	5000	786
504	20230607	105000	732158945	5000	4995	5000	4995	276
505	20230607	104900	730779765	5000	4995	5000	4995	219
506	20230607	104800	729685785	4995	5010	5010	4995	1135
507	20230607	104700	724015945	4995	5020	5020	4995	1060
508	20230607	104600	718720245	5000	4995	5000	4990	1123
509	20230607	104500	713111625	4995	5010	5010	4995	29667
510	20230607	104400	564668480	5010	5010	5020	5010	313
511	20230607	104300	563099750	5010	5010	5020	5010	738
512	20230607	104200	559402350	5020	5020	5020	5010	156
513	20230607	104100	558620720	5020	5010	5020	5010	223
514	20230607	104000	557502710	5020	5020	5020	5020	141
515	20230607	103900	556794890	5020	5020	5020	5020	213
516	20230607	103800	555725630	5020	5020	5020	5010	108
517	20230607	103700	555183570	5020	5020	5020	5010	438
518	20230607	103600	552986230	5020	5030	5030	5020	2787
519	20230607	103500	538995460	5030	5030	5030	5020	152
520	20230607	103400	538232320	5030	5030	5030	5030	33
521	20230607	103300	538066330	5030	5020	5030	5020	215
522	20230607	103200	536986610	5020	5020	5020	5020	489
523	20230607	103100	534531830	5030	5020	5030	5020	220
524	20230607	103000	533426710	5030	5020	5030	5020	7
525	20230607	102900	533391530	5040	5040	5040	5020	181
526	20230607	102800	532482440	5040	5030	5040	5020	266
527	20230607	102700	531143420	5050	5020	5050	5020	2448
528	20230607	102600	518852110	5020	5020	5020	5020	375
529	20230607	102500	516969610	5020	5020	5040	5020	169
530	20230607	102400	516120510	5040	5030	5040	5020	1528
531	20230607	102300	508439170	5040	5040	5040	5020	1656
532	20230607	102200	500112950	5040	5030	5050	5010	3002
533	20230607	102100	485030770	5030	5020	5030	5010	250
534	20230607	102000	483775790	5020	5020	5020	5020	873
535	20230607	101900	479393330	5020	5020	5020	5010	1346
536	20230607	101800	472646410	5030	5020	5030	5020	152
537	20230607	101700	471883360	5020	5020	5020	5020	2648
538	20230607	101600	458590400	5030	5030	5030	5030	1
539	20230607	101500	458585370	5030	5030	5030	5030	1
540	20230607	101400	458580340	5020	5020	5020	5020	1521
541	20230607	101300	450944920	5020	5020	5020	5020	419
542	20230607	101200	448841540	5020	5020	5020	5020	870
543	20230607	101100	444474140	5020	5020	5020	5020	507
544	20230607	101000	441929000	5020	5020	5020	5010	1241
545	20230607	100900	435699190	5020	5030	5030	5020	5483
546	20230607	100800	408170520	5030	5030	5040	5020	50
547	20230607	100700	407918980	5030	5030	5030	5030	4161
548	20230607	100600	386989150	5040	5040	5050	5030	298
549	20230607	100500	385487080	5040	5030	5040	5030	723
550	20230607	100400	381843170	5030	5030	5030	5030	346
551	20230607	100300	380102790	5030	5030	5030	5030	470
552	20230607	100200	377738690	5030	5030	5030	5030	3824
553	20230607	100100	358503970	5030	5040	5040	5030	4600
554	20230607	100000	335363630	5040	5040	5040	5030	2015
555	20230607	095900	325225140	5040	5040	5040	5040	380
556	20230607	095800	323309940	5060	5050	5060	5040	1053
557	20230607	095700	317994580	5030	5030	5030	5030	518
558	20230607	095600	315389040	5030	5040	5040	5030	461
559	20230607	095500	313067260	5040	5040	5050	5040	6257
560	20230607	095400	281531380	5050	5050	5050	5050	570
561	20230607	095300	278652880	5040	5050	5050	5040	695
562	20230607	095200	275144590	5050	5040	5050	5040	428
563	20230607	095100	272984190	5050	5050	5050	5040	1478
564	20230607	095000	265529950	5050	5050	5050	5050	2008
565	20230607	094900	255389550	5050	5060	5060	5050	237
566	20230607	094800	254192380	5070	5070	5070	5070	2
567	20230607	094700	254182240	5070	5070	5070	5070	0
568	20230607	094600	254182240	5070	5050	5070	5050	1615
569	20230607	094500	246004730	5050	5060	5060	5050	155
570	20230607	094400	245221960	5060	5060	5060	5060	23
571	20230607	094300	245105580	5060	5050	5060	5050	264
572	20230607	094200	243772280	5050	5050	5060	5050	245
573	20230607	094100	242535020	5050	5050	5050	5050	405
574	20230607	094000	240489770	5050	5060	5060	5050	364
575	20230607	093900	238650450	5060	5060	5060	5050	94
576	20230607	093800	238175110	5060	5060	5060	5060	139
577	20230607	093700	237471770	5050	5060	5060	5050	303
578	20230607	093600	235940940	5060	5060	5060	5060	127
579	20230607	093500	235298320	5060	5060	5060	5050	378
580	20230607	093400	233387110	5060	5070	5070	5050	139
581	20230607	093300	232684410	5070	5060	5070	5050	1175
582	20230607	093200	226746070	5070	5060	5070	5060	374
583	20230607	093100	224853580	5060	5060	5060	5060	273
584	20230607	093000	223472200	5060	5050	5060	5050	546
585	20230607	092900	220713860	5060	5060	5060	5060	353
586	20230607	092800	218927680	5050	5070	5070	5050	30
587	20230607	092700	218775880	5060	5070	5070	5060	2043
588	20230607	092600	208438290	5070	5070	5070	5070	473
589	20230607	092500	206040180	5070	5070	5070	5070	311
590	20230607	092400	204463410	5070	5080	5080	5070	12
591	20230607	092300	204402550	5080	5060	5080	5060	1793
592	20230607	092200	195318550	5060	5040	5060	5040	908
593	20230607	092100	190738930	5040	5040	5040	5040	3585
594	20230607	092000	172670530	5040	5050	5050	5040	523
595	20230607	091900	170034470	5050	5050	5060	5050	172
596	20230607	091800	169165800	5050	5060	5060	5050	2452
597	20230607	091700	156780510	5060	5060	5070	5060	1400
598	20230607	091600	149696360	5070	5060	5070	5060	420
599	20230607	091500	147570970	5060	5080	5080	5060	154
600	20230607	091400	146791700	5080	5070	5080	5070	618
601	20230607	091300	143658040	5070	5070	5070	5070	215
602	20230607	091200	142567990	5080	5090	5090	5080	706
603	20230607	091100	138981380	5090	5090	5090	5090	107
604	20230607	091000	138436750	5090	5090	5090	5090	466
605	20230607	090900	136064810	5090	5080	5090	5080	1615
606	20230607	090800	127855640	5080	5080	5080	5080	225
607	20230607	090700	126712640	5080	5060	5080	5050	1834
608	20230607	090600	117429280	5060	5060	5100	5060	276
609	20230607	090500	116031360	5060	5090	5090	5060	855
610	20230607	090400	111681140	5090	5100	5100	5060	4933
611	20230607	090300	86665170	5100	5080	5100	5050	7824
612	20230607	090200	47070570	5090	5140	5140	5090	3363
613	20230607	090100	29908040	5140	5130	5140	5130	1005
614	20230607	090000	24744840	5110	5100	5110	5090	4858