KissMeData/024740/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201900	965751500	2955	2955	2955	2955	9041
3	20230607	201800	965751500	2955	2955	2955	2955	0
4	20230607	201700	965751500	2955	2955	2955	2955	0
5	20230607	201600	965751500	2955	2955	2955	2955	0
6	20230607	201500	965751500	2955	2955	2955	2955	0
7	20230607	201400	965751500	2955	2955	2955	2955	0
8	20230607	201300	965751500	2955	2955	2955	2955	0
9	20230607	201200	965751500	2955	2955	2955	2955	0
10	20230607	201100	965751500	2955	2955	2955	2955	0
11	20230607	201000	965751500	2955	2955	2955	2955	0
12	20230607	200900	965751500	2955	2955	2955	2955	0
13	20230607	200800	965751500	2955	2955	2955	2955	0
14	20230607	200700	965751500	2955	2955	2955	2955	0
15	20230607	200600	965751500	2955	2955	2955	2955	0
16	20230607	200500	965751500	2955	2955	2955	2955	0
17	20230607	200400	965751500	2955	2955	2955	2955	0
18	20230607	200300	965751500	2955	2955	2955	2955	0
19	20230607	200200	965751500	2955	2955	2955	2955	0
20	20230607	200100	965751500	2955	2955	2955	2955	0
21	20230607	200000	965751500	2955	2955	2955	2955	0
22	20230607	195900	965751500	2955	2955	2955	2955	0
23	20230607	195800	965751500	2955	2955	2955	2955	0
24	20230607	195700	965751500	2955	2955	2955	2955	0
25	20230607	195600	965751500	2955	2955	2955	2955	0
26	20230607	195500	965751500	2955	2955	2955	2955	0
27	20230607	195400	965751500	2955	2955	2955	2955	0
28	20230607	195300	965751500	2955	2955	2955	2955	0
29	20230607	195200	965751500	2955	2955	2955	2955	0
30	20230607	195100	965751500	2955	2955	2955	2955	0
31	20230607	195000	965751500	2955	2955	2955	2955	0
32	20230607	194900	965751500	2955	2955	2955	2955	9041
33	20230607	194800	965751500	2955	2955	2955	2955	0
34	20230607	194700	965751500	2955	2955	2955	2955	0
35	20230607	194600	965751500	2955	2955	2955	2955	0
36	20230607	194500	965751500	2955	2955	2955	2955	0
37	20230607	194400	965751500	2955	2955	2955	2955	0
38	20230607	194300	965751500	2955	2955	2955	2955	0
39	20230607	194200	965751500	2955	2955	2955	2955	0
40	20230607	194100	965751500	2955	2955	2955	2955	0
41	20230607	194000	965751500	2955	2955	2955	2955	0
42	20230607	193900	965751500	2955	2955	2955	2955	0
43	20230607	193800	965751500	2955	2955	2955	2955	0
44	20230607	193700	965751500	2955	2955	2955	2955	0
45	20230607	193600	965751500	2955	2955	2955	2955	0
46	20230607	193500	965751500	2955	2955	2955	2955	0
47	20230607	193400	965751500	2955	2955	2955	2955	0
48	20230607	193300	965751500	2955	2955	2955	2955	0
49	20230607	193200	965751500	2955	2955	2955	2955	0
50	20230607	193100	965751500	2955	2955	2955	2955	0
51	20230607	193000	965751500	2955	2955	2955	2955	0
52	20230607	192900	965751500	2955	2955	2955	2955	0
53	20230607	192800	965751500	2955	2955	2955	2955	0
54	20230607	192700	965751500	2955	2955	2955	2955	0
55	20230607	192600	965751500	2955	2955	2955	2955	0
56	20230607	192500	965751500	2955	2955	2955	2955	0
57	20230607	192400	965751500	2955	2955	2955	2955	0
58	20230607	192300	965751500	2955	2955	2955	2955	0
59	20230607	192200	965751500	2955	2955	2955	2955	0
60	20230607	192100	965751500	2955	2955	2955	2955	0
61	20230607	192000	965751500	2955	2955	2955	2955	0
62	20230607	191900	965751500	2955	2955	2955	2955	9041
63	20230607	191800	965751500	2955	2955	2955	2955	0
64	20230607	191700	965751500	2955	2955	2955	2955	0
65	20230607	191600	965751500	2955	2955	2955	2955	0
66	20230607	191500	965751500	2955	2955	2955	2955	0
67	20230607	191400	965751500	2955	2955	2955	2955	0
68	20230607	191300	965751500	2955	2955	2955	2955	0
69	20230607	191200	965751500	2955	2955	2955	2955	0
70	20230607	191100	965751500	2955	2955	2955	2955	0
71	20230607	191000	965751500	2955	2955	2955	2955	0
72	20230607	190900	965751500	2955	2955	2955	2955	0
73	20230607	190800	965751500	2955	2955	2955	2955	0
74	20230607	190700	965751500	2955	2955	2955	2955	0
75	20230607	190600	965751500	2955	2955	2955	2955	0
76	20230607	190500	965751500	2955	2955	2955	2955	0
77	20230607	190400	965751500	2955	2955	2955	2955	0
78	20230607	190300	965751500	2955	2955	2955	2955	0
79	20230607	190200	965751500	2955	2955	2955	2955	0
80	20230607	190100	965751500	2955	2955	2955	2955	0
81	20230607	190000	965751500	2955	2955	2955	2955	0
82	20230607	185900	965751500	2955	2955	2955	2955	0
83	20230607	185800	965751500	2955	2955	2955	2955	0
84	20230607	185700	965751500	2955	2955	2955	2955	0
85	20230607	185600	965751500	2955	2955	2955	2955	0
86	20230607	185500	965751500	2955	2955	2955	2955	0
87	20230607	185400	965751500	2955	2955	2955	2955	0
88	20230607	185300	965751500	2955	2955	2955	2955	0
89	20230607	185200	965751500	2955	2955	2955	2955	0
90	20230607	185100	965751500	2955	2955	2955	2955	0
91	20230607	185000	965751500	2955	2955	2955	2955	0
92	20230607	184900	965751500	2955	2955	2955	2955	9041
93	20230607	184800	965751500	2955	2955	2955	2955	0
94	20230607	184700	965751500	2955	2955	2955	2955	0
95	20230607	184600	965751500	2955	2955	2955	2955	0
96	20230607	184500	965751500	2955	2955	2955	2955	0
97	20230607	184400	965751500	2955	2955	2955	2955	0
98	20230607	184300	965751500	2955	2955	2955	2955	0
99	20230607	184200	965751500	2955	2955	2955	2955	0
100	20230607	184100	965751500	2955	2955	2955	2955	0
101	20230607	184000	965751500	2955	2955	2955	2955	0
102	20230607	183900	965751500	2955	2955	2955	2955	0
103	20230607	183800	965751500	2955	2955	2955	2955	0
104	20230607	183700	965751500	2955	2955	2955	2955	0
105	20230607	183600	965751500	2955	2955	2955	2955	0
106	20230607	183500	965751500	2955	2955	2955	2955	0
107	20230607	183400	965751500	2955	2955	2955	2955	0
108	20230607	183300	965751500	2955	2955	2955	2955	0
109	20230607	183200	965751500	2955	2955	2955	2955	0
110	20230607	183100	965751500	2955	2955	2955	2955	0
111	20230607	183000	965751500	2955	2955	2955	2955	0
112	20230607	182900	965751500	2955	2955	2955	2955	0
113	20230607	182800	965751500	2955	2955	2955	2955	0
114	20230607	182700	965751500	2955	2955	2955	2955	0
115	20230607	182600	965751500	2955	2955	2955	2955	0
116	20230607	182500	965751500	2955	2955	2955	2955	0
117	20230607	182400	965751500	2955	2955	2955	2955	0
118	20230607	182300	965751500	2955	2955	2955	2955	0
119	20230607	182200	965751500	2955	2955	2955	2955	0
120	20230607	182100	965751500	2955	2955	2955	2955	0
121	20230607	182000	965751500	2955	2955	2955	2955	0
122	20230607	181900	965751500	2955	2955	2955	2955	9041
123	20230607	181800	965751500	2955	2955	2955	2955	0
124	20230607	181700	965751500	2955	2955	2955	2955	0
125	20230607	181600	965751500	2955	2955	2955	2955	0
126	20230607	181500	965751500	2955	2955	2955	2955	0
127	20230607	181400	965751500	2955	2955	2955	2955	0
128	20230607	181300	965751500	2955	2955	2955	2955	0
129	20230607	181200	965751500	2955	2955	2955	2955	0
130	20230607	181100	965751500	2955	2955	2955	2955	0
131	20230607	181000	965751500	2955	2955	2955	2955	0
132	20230607	180900	965751500	2955	2955	2955	2955	0
133	20230607	180800	965751500	2955	2955	2955	2955	0
134	20230607	180700	965751500	2955	2955	2955	2955	0
135	20230607	180600	965751500	2955	2955	2955	2955	0
136	20230607	180500	965751500	2955	2955	2955	2955	0
137	20230607	180400	965751500	2955	2955	2955	2955	0
138	20230607	180300	965751500	2955	2955	2955	2955	0
139	20230607	180200	965751500	2955	2955	2955	2955	0
140	20230607	180100	965751500	2955	2955	2955	2955	0
141	20230607	180000	965751500	2955	2955	2955	2955	0
142	20230607	175900	965751500	2955	2955	2955	2955	0
143	20230607	175800	965751500	2955	2955	2955	2955	0
144	20230607	175700	965751500	2955	2955	2955	2955	0
145	20230607	175600	965751500	2955	2955	2955	2955	0
146	20230607	175500	965751500	2955	2955	2955	2955	0
147	20230607	175400	965751500	2955	2955	2955	2955	0
148	20230607	175300	965751500	2955	2955	2955	2955	0
149	20230607	175200	965751500	2955	2955	2955	2955	0
150	20230607	175100	965751500	2955	2955	2955	2955	0
151	20230607	175000	965751500	2955	2955	2955	2955	0
152	20230607	174900	965751500	2955	2955	2955	2955	9041
153	20230607	174800	965751500	2955	2955	2955	2955	0
154	20230607	174700	965751500	2955	2955	2955	2955	0
155	20230607	174600	965751500	2955	2955	2955	2955	0
156	20230607	174500	965751500	2955	2955	2955	2955	0
157	20230607	174400	965751500	2955	2955	2955	2955	0
158	20230607	174300	965751500	2955	2955	2955	2955	0
159	20230607	174200	965751500	2955	2955	2955	2955	0
160	20230607	174100	965751500	2955	2955	2955	2955	0
161	20230607	174000	965751500	2955	2955	2955	2955	0
162	20230607	173900	965751500	2955	2955	2955	2955	0
163	20230607	173800	965751500	2955	2955	2955	2955	0
164	20230607	173700	965751500	2955	2955	2955	2955	0
165	20230607	173600	965751500	2955	2955	2955	2955	0
166	20230607	173500	965751500	2955	2955	2955	2955	0
167	20230607	173400	965751500	2955	2955	2955	2955	0
168	20230607	173300	965751500	2955	2955	2955	2955	0
169	20230607	173200	965751500	2955	2955	2955	2955	0
170	20230607	173100	965751500	2955	2955	2955	2955	0
171	20230607	173000	965751500	2955	2955	2955	2955	0
172	20230607	172900	965751500	2955	2955	2955	2955	0
173	20230607	172800	965751500	2955	2955	2955	2955	0
174	20230607	172700	965751500	2955	2955	2955	2955	0
175	20230607	172600	965751500	2955	2955	2955	2955	0
176	20230607	172500	965751500	2955	2955	2955	2955	0
177	20230607	172400	965751500	2955	2955	2955	2955	0
178	20230607	172300	965751500	2955	2955	2955	2955	0
179	20230607	172200	965751500	2955	2955	2955	2955	0
180	20230607	172100	965751500	2955	2955	2955	2955	0
181	20230607	172000	965751500	2955	2955	2955	2955	0
182	20230607	171900	965751500	2955	2955	2955	2955	9041
183	20230607	171800	965751500	2955	2955	2955	2955	0
184	20230607	171700	965751500	2955	2955	2955	2955	0
185	20230607	171600	965751500	2955	2955	2955	2955	0
186	20230607	171500	965751500	2955	2955	2955	2955	0
187	20230607	171400	965751500	2955	2955	2955	2955	0
188	20230607	171300	965751500	2955	2955	2955	2955	0
189	20230607	171200	965751500	2955	2955	2955	2955	0
190	20230607	171100	965751500	2955	2955	2955	2955	0
191	20230607	171000	965751500	2955	2955	2955	2955	0
192	20230607	170900	965751500	2955	2955	2955	2955	0
193	20230607	170800	965751500	2955	2955	2955	2955	0
194	20230607	170700	965751500	2955	2955	2955	2955	0
195	20230607	170600	965751500	2955	2955	2955	2955	0
196	20230607	170500	965751500	2955	2955	2955	2955	0
197	20230607	170400	965751500	2955	2955	2955	2955	0
198	20230607	170300	965751500	2955	2955	2955	2955	0
199	20230607	170200	965751500	2955	2955	2955	2955	0
200	20230607	170100	965751500	2955	2955	2955	2955	0
201	20230607	170000	965751500	2955	2955	2955	2955	0
202	20230607	165900	965751500	2955	2955	2955	2955	0
203	20230607	165800	965751500	2955	2955	2955	2955	0
204	20230607	165700	965751500	2955	2955	2955	2955	0
205	20230607	165600	965751500	2955	2955	2955	2955	0
206	20230607	165500	965751500	2955	2955	2955	2955	0
207	20230607	165400	965751500	2955	2955	2955	2955	0
208	20230607	165300	965751500	2955	2955	2955	2955	0
209	20230607	165200	965751500	2955	2955	2955	2955	0
210	20230607	165100	965751500	2955	2955	2955	2955	0
211	20230607	165000	965751500	2955	2955	2955	2955	0
212	20230607	164900	965751500	2955	2955	2955	2955	9041
213	20230607	164800	965751500	2955	2955	2955	2955	0
214	20230607	164700	965751500	2955	2955	2955	2955	0
215	20230607	164600	965751500	2955	2955	2955	2955	0
216	20230607	164500	965751500	2955	2955	2955	2955	0
217	20230607	164400	965751500	2955	2955	2955	2955	0
218	20230607	164300	965751500	2955	2955	2955	2955	0
219	20230607	164200	965751500	2955	2955	2955	2955	0
220	20230607	164100	965751500	2955	2955	2955	2955	0
221	20230607	164000	965751500	2955	2955	2955	2955	0
222	20230607	163900	965751500	2955	2955	2955	2955	0
223	20230607	163800	965751500	2955	2955	2955	2955	0
224	20230607	163700	965751500	2955	2955	2955	2955	0
225	20230607	163600	965751500	2955	2955	2955	2955	0
226	20230607	163500	965751500	2955	2955	2955	2955	0
227	20230607	163400	965751500	2955	2955	2955	2955	0
228	20230607	163300	965751500	2955	2955	2955	2955	0
229	20230607	163200	965751500	2955	2955	2955	2955	0
230	20230607	163100	965751500	2955	2955	2955	2955	0
231	20230607	163000	965751500	2955	2955	2955	2955	0
232	20230607	162900	965751500	2955	2955	2955	2955	0
233	20230607	162800	965751500	2955	2955	2955	2955	0
234	20230607	162700	965751500	2955	2955	2955	2955	0
235	20230607	162600	965751500	2955	2955	2955	2955	0
236	20230607	162500	965751500	2955	2955	2955	2955	0
237	20230607	162400	965751500	2955	2955	2955	2955	0
238	20230607	162300	965751500	2955	2955	2955	2955	0
239	20230607	162200	965751500	2955	2955	2955	2955	0
240	20230607	162100	965751500	2955	2955	2955	2955	0
241	20230607	162000	965751500	2955	2955	2955	2955	0
242	20230607	161900	965751500	2955	2955	2955	2955	9041
243	20230607	161800	965751500	2955	2955	2955	2955	0
244	20230607	161700	965751500	2955	2955	2955	2955	0
245	20230607	161600	965751500	2955	2955	2955	2955	0
246	20230607	161500	965751500	2955	2955	2955	2955	0
247	20230607	161400	965751500	2955	2955	2955	2955	0
248	20230607	161300	965751500	2955	2955	2955	2955	0
249	20230607	161200	965751500	2955	2955	2955	2955	0
250	20230607	161100	965751500	2955	2955	2955	2955	0
251	20230607	161000	965751500	2955	2955	2955	2955	0
252	20230607	160900	965751500	2955	2955	2955	2955	0
253	20230607	160800	965751500	2955	2955	2955	2955	0
254	20230607	160700	965751500	2955	2955	2955	2955	0
255	20230607	160600	965751500	2955	2955	2955	2955	0
256	20230607	160500	965751500	2955	2955	2955	2955	0
257	20230607	160400	965751500	2955	2955	2955	2955	0
258	20230607	160300	965751500	2955	2955	2955	2955	0
259	20230607	160200	965751500	2955	2955	2955	2955	0
260	20230607	160100	965751500	2955	2955	2955	2955	0
261	20230607	160000	965751500	2955	2955	2955	2955	0
262	20230607	155900	965751500	2955	2955	2955	2955	0
263	20230607	155800	965751500	2955	2955	2955	2955	0
264	20230607	155700	965751500	2955	2955	2955	2955	0
265	20230607	155600	965751500	2955	2955	2955	2955	0
266	20230607	155500	965751500	2955	2955	2955	2955	0
267	20230607	155400	965751500	2955	2955	2955	2955	0
268	20230607	155300	965751500	2955	2955	2955	2955	0
269	20230607	155200	965751500	2955	2955	2955	2955	0
270	20230607	155100	965751500	2955	2955	2955	2955	0
271	20230607	155000	965751500	2955	2955	2955	2955	0
272	20230607	154900	965751500	2955	2955	2955	2955	9041
273	20230607	154800	965751500	2955	2955	2955	2955	0
274	20230607	154700	965751500	2955	2955	2955	2955	0
275	20230607	154600	965751500	2955	2955	2955	2955	0
276	20230607	154500	965751500	2955	2955	2955	2955	0
277	20230607	154400	965751500	2955	2955	2955	2955	0
278	20230607	154300	965751500	2955	2955	2955	2955	0
279	20230607	154200	965751500	2955	2955	2955	2955	0
280	20230607	154100	965751500	2955	2955	2955	2955	0
281	20230607	154000	965751500	2955	2955	2955	2955	0
282	20230607	153900	965751500	2955	2955	2955	2955	0
283	20230607	153800	965751500	2955	2955	2955	2955	0
284	20230607	153700	965751500	2955	2955	2955	2955	0
285	20230607	153600	965751500	2955	2955	2955	2955	0
286	20230607	153500	965751500	2955	2955	2955	2955	0
287	20230607	153400	965751500	2955	2955	2955	2955	0
288	20230607	153300	965751500	2955	2955	2955	2955	0
289	20230607	153200	965751500	2955	2955	2955	2955	0
290	20230607	153100	965751500	2955	2955	2955	2955	0
291	20230607	153000	965751500	2955	2955	2955	2955	9041
292	20230607	152900	939035345	2965	2965	2965	2965	0
293	20230607	152800	939035345	2965	2965	2965	2965	0
294	20230607	152700	939035345	2965	2965	2965	2965	0
295	20230607	152600	939035345	2965	2965	2965	2965	0
296	20230607	152500	939035345	2965	2965	2965	2965	0
297	20230607	152400	939035345	2965	2965	2965	2965	0
298	20230607	152300	939035345	2965	2965	2965	2965	0
299	20230607	152200	939035345	2965	2965	2965	2965	0
300	20230607	152100	939035345	2965	2965	2965	2965	0
301	20230607	152000	939035345	2965	2965	2965	2965	0
302	20230607	151900	939035345	2965	2960	2965	2960	500
303	20230607	151800	937555160	2960	2960	2960	2955	1288
304	20230607	151700	933748695	2955	2955	2955	2955	14
305	20230607	151600	933707325	2960	2955	2960	2955	261
306	20230607	151500	932934820	2955	2950	2960	2950	2709
307	20230607	151400	924942680	2950	2950	2950	2950	0
308	20230607	151300	924942680	2950	2960	2960	2950	5002
309	20230607	151200	910179030	2955	2960	2960	2955	106
310	20230607	151100	909865275	2960	2960	2960	2960	113
311	20230607	151000	909530795	2960	2960	2960	2960	1
312	20230607	150900	909527835	2965	2965	2965	2965	6
313	20230607	150800	909510045	2960	2960	2960	2960	1078
314	20230607	150700	906319165	2955	2955	2955	2955	750
315	20230607	150600	904102915	2955	2960	2960	2950	8612
316	20230607	150500	878630510	2965	2965	2965	2965	1
317	20230607	150400	878627545	2965	2965	2965	2965	2419
318	20230607	150300	871455210	2970	2970	2970	2970	0
319	20230607	150200	871455210	2970	2965	2970	2965	200
320	20230607	150100	870861460	2965	2965	2965	2965	1712
321	20230607	150000	865785380	2965	2965	2965	2965	1018
322	20230607	145900	862767010	2965	2965	2965	2965	1339
323	20230607	145800	858796875	2965	2960	2965	2960	2570
324	20230607	145700	851184075	2960	2960	2960	2960	313
325	20230607	145600	850257595	2960	2965	2965	2960	854
326	20230607	145500	847729595	2965	2965	2965	2965	1005
327	20230607	145400	844749770	2965	2965	2965	2965	2
328	20230607	145300	844743840	2960	2960	2960	2960	337
329	20230607	145200	843746320	2965	2960	2965	2960	1007
330	20230607	145100	840760595	2960	2960	2960	2960	342
331	20230607	145000	839748275	2960	2965	2965	2960	258
332	20230607	144900	838983555	2960	2960	2960	2960	0
333	20230607	144800	838983555	2960	2965	2965	2960	28
334	20230607	144700	838900585	2960	2960	2960	2960	404
335	20230607	144600	837704745	2965	2965	2965	2965	0
336	20230607	144500	837704745	2965	2965	2965	2965	1
337	20230607	144400	837701780	2965	2965	2965	2965	1
338	20230607	144300	837698815	2960	2965	2965	2960	1130
339	20230607	144200	834353965	2960	2960	2960	2960	3770
340	20230607	144100	823194765	2960	2965	2965	2960	175
341	20230607	144000	822676300	2965	2965	2965	2965	9918
342	20230607	143900	793269430	2970	2970	2970	2970	8
343	20230607	143800	793245670	2965	2965	2965	2965	102
344	20230607	143700	792943240	2970	2970	2970	2970	0
345	20230607	143600	792943240	2970	2965	2970	2965	6
346	20230607	143500	792925445	2965	2965	2965	2965	0
347	20230607	143400	792925445	2965	2965	2965	2965	0
348	20230607	143300	792925445	2965	2965	2965	2965	502
349	20230607	143200	791437015	2965	2965	2965	2965	603
350	20230607	143100	789649120	2965	2965	2965	2965	2
351	20230607	143000	789643190	2965	2965	2965	2965	500
352	20230607	142900	788160690	2965	2965	2965	2965	400
353	20230607	142800	786974690	2970	2960	2970	2960	2
354	20230607	142700	786968760	2965	2965	2970	2960	1873
355	20230607	142600	781416645	2965	2965	2965	2965	1
356	20230607	142500	781413680	2965	2965	2965	2965	0
357	20230607	142400	781413680	2965	2965	2965	2965	1760
358	20230607	142300	776195280	2965	2965	2965	2965	737
359	20230607	142200	774010075	2965	2965	2970	2965	1169
360	20230607	142100	770543950	2965	2970	2970	2965	3356
361	20230607	142000	760593160	2970	2970	2970	2970	186
362	20230607	141900	760040740	2970	2970	2970	2970	281
363	20230607	141800	759206170	2970	2970	2970	2970	50
364	20230607	141700	759057670	2970	2970	2970	2970	532
365	20230607	141600	757477630	2965	2970	2970	2965	2688
366	20230607	141500	749502710	2970	2970	2970	2970	1085
367	20230607	141400	746280260	2970	2970	2970	2965	1891
368	20230607	141300	740664005	2980	2975	2980	2975	225
369	20230607	141200	739993655	2970	2975	2975	2970	1074
370	20230607	141100	736803510	2975	2975	2975	2975	54
371	20230607	141000	736642860	2975	2970	2975	2970	1194
372	20230607	140900	733091530	2975	2975	2975	2975	30
373	20230607	140800	733002280	2975	2975	2975	2975	11
374	20230607	140700	732969555	2970	2975	2975	2970	1658
375	20230607	140600	728045265	2975	2975	2975	2975	5
376	20230607	140500	728030390	2975	2975	2975	2975	204
377	20230607	140400	727423490	2975	2975	2975	2975	136
378	20230607	140300	727018890	2970	2975	2975	2970	1002
379	20230607	140200	724042940	2975	2975	2975	2975	10
380	20230607	140100	724013190	2970	2970	2970	2970	523
381	20230607	140000	722459880	2970	2970	2970	2970	1
382	20230607	135900	722456910	2970	2970	2970	2970	50
383	20230607	135800	722308410	2975	2975	2975	2975	20
384	20230607	135700	722248910	2975	2970	2975	2970	205
385	20230607	135600	721640035	2975	2970	2975	2970	294
386	20230607	135500	720766755	2975	2975	2975	2970	306
387	20230607	135400	719856410	2975	2975	2975	2975	5332
388	20230607	135300	703993710	2980	2980	2980	2975	4
389	20230607	135200	703981800	2975	2975	2975	2975	61
390	20230607	135100	703800325	2980	2980	2980	2975	142
391	20230607	135000	703377865	2975	2975	2975	2975	1191
392	20230607	134900	699834640	2975	2975	2975	2975	0
393	20230607	134800	699834640	2975	2980	2980	2975	35
394	20230607	134700	699730510	2980	2980	2980	2980	3
395	20230607	134600	699721570	2975	2975	2975	2975	50
396	20230607	134500	699572820	2975	2975	2975	2975	333
397	20230607	134400	698582145	2975	2975	2975	2975	27
398	20230607	134300	698501820	2975	2980	2980	2975	555
399	20230607	134200	696848170	2980	2980	2980	2980	802
400	20230607	134100	694458210	2975	2975	2975	2975	0
401	20230607	134000	694458210	2975	2975	2975	2975	454
402	20230607	133900	693107560	2975	2975	2975	2975	0
403	20230607	133800	693107560	2975	2975	2975	2975	1623
404	20230607	133700	688279135	2980	2980	2980	2980	397
405	20230607	133600	687096075	2980	2975	2980	2975	159
406	20230607	133500	686622795	2975	2975	2975	2975	320
407	20230607	133400	685670795	2980	2980	2980	2980	0
408	20230607	133300	685670795	2980	2980	2980	2980	0
409	20230607	133200	685670795	2980	2980	2980	2980	50
410	20230607	133100	685521795	2980	2980	2980	2980	0
411	20230607	133000	685521795	2980	2980	2980	2980	10
412	20230607	132900	685491995	2980	2980	2980	2980	1501
413	20230607	132800	681019015	2980	2980	2980	2980	1351
414	20230607	132700	676993035	2980	2980	2980	2980	25
415	20230607	132600	676918535	2980	2980	2980	2980	5
416	20230607	132500	676903635	2980	2980	2980	2980	1245
417	20230607	132400	673193535	2980	2980	2980	2980	0
418	20230607	132300	673193535	2980	2980	2980	2980	25
419	20230607	132200	673119035	2980	2985	2985	2980	1661
420	20230607	132100	668168975	2990	2990	2990	2990	0
421	20230607	132000	668168975	2990	2990	2990	2990	0
422	20230607	131900	668168975	2990	2985	2990	2985	655
423	20230607	131800	666213795	2985	2990	2990	2985	503
424	20230607	131700	664712325	2990	2980	2990	2980	3
425	20230607	131600	664703375	2985	2985	2985	2985	202
426	20230607	131500	664100405	2985	2985	2985	2985	101
427	20230607	131400	663798920	2985	2985	2985	2985	6
428	20230607	131300	663781010	2985	2985	2985	2985	0
429	20230607	131200	663781010	2985	2985	2985	2985	1115
430	20230607	131100	660452735	2985	2985	2985	2985	1613
431	20230607	131000	655637930	2995	2995	2995	2995	0
432	20230607	130900	655637930	2995	2995	2995	2995	5
433	20230607	130800	655622955	2995	2995	2995	2995	0
434	20230607	130700	655622955	2995	2985	2995	2985	15
435	20230607	130600	655578080	2995	2995	2995	2995	10
436	20230607	130500	655548130	2985	2985	2985	2985	1
437	20230607	130400	655545145	2985	2985	2985	2985	0
438	20230607	130300	655545145	2985	2985	2985	2985	0
439	20230607	130200	655545145	2985	2985	2985	2985	1
440	20230607	130100	655542160	2995	2995	2995	2995	9
441	20230607	130000	655515205	2995	2995	2995	2995	0
442	20230607	125900	655515205	2995	2995	2995	2995	0
443	20230607	125800	655515205	2995	2995	2995	2995	10
444	20230607	125700	655485255	2995	2995	2995	2995	0
445	20230607	125600	655485255	2995	2995	2995	2995	10
446	20230607	125500	655455305	2995	2995	2995	2995	0
447	20230607	125400	655455305	2995	2995	2995	2995	0
448	20230607	125300	655455305	2995	2995	2995	2995	0
449	20230607	125200	655455305	2995	2995	2995	2995	3
450	20230607	125100	655446320	2995	2995	2995	2995	0
451	20230607	125000	655446320	2995	2995	2995	2995	0
452	20230607	124900	655446320	2995	2985	2995	2985	4
453	20230607	124800	655434365	2990	2990	2990	2990	0
454	20230607	124700	655434365	2990	2990	2990	2990	0
455	20230607	124600	655434365	2990	2990	2990	2990	0
456	20230607	124500	655434365	2990	2990	2990	2990	489
457	20230607	124400	653972255	2995	2995	2995	2995	7
458	20230607	124300	653951290	2990	2990	2990	2990	150
459	20230607	124200	653502790	2990	2990	2990	2990	0
460	20230607	124100	653502790	2990	2990	2990	2990	1356
461	20230607	124000	649448350	2990	2990	2990	2990	31
462	20230607	123900	649355660	2995	2990	2995	2990	61
463	20230607	123800	649172970	2990	2990	2990	2990	1
464	20230607	123700	649169980	2990	2995	2995	2990	591
465	20230607	123600	647402435	2995	2995	2995	2995	2
466	20230607	123500	647396445	2995	2995	2995	2995	2949
467	20230607	123400	638564190	3005	3005	3005	3005	0
468	20230607	123300	638564190	3005	3005	3005	3005	0
469	20230607	123200	638564190	3005	3005	3005	3005	0
470	20230607	123100	638564190	3005	3005	3005	3005	0
471	20230607	123000	638564190	3005	3005	3005	3005	0
472	20230607	122900	638564190	3005	3005	3005	3005	0
473	20230607	122800	638564190	3005	3005	3005	3005	0
474	20230607	122700	638564190	3005	3005	3005	3005	0
475	20230607	122600	638564190	3005	3005	3005	3005	0
476	20230607	122500	638564190	3005	3000	3005	2995	8
477	20230607	122400	638540180	3000	2995	3000	2995	651
478	20230607	122300	636587930	3000	3000	3000	2995	763
479	20230607	122200	634302730	3000	3000	3000	3000	668
480	20230607	122100	632298730	3005	3005	3005	3005	1
481	20230607	122000	632295725	3000	3000	3000	3000	13
482	20230607	121900	632256725	3005	3005	3005	3005	0
483	20230607	121800	632256725	3005	3005	3005	3005	0
484	20230607	121700	632256725	3005	3005	3005	3005	9
485	20230607	121600	632229680	3005	3005	3005	3005	0
486	20230607	121500	632229680	3005	3005	3005	3005	1
487	20230607	121400	632226675	3005	3005	3005	3005	0
488	20230607	121300	632226675	3005	3000	3005	3000	261
489	20230607	121200	631442765	3000	3005	3005	3000	712
490	20230607	121100	629306465	3005	3005	3005	3005	100
491	20230607	121000	629005965	3005	3005	3005	3005	11
492	20230607	120900	628972910	3005	3005	3005	3005	1
493	20230607	120800	628969905	3000	3000	3000	3000	0
494	20230607	120700	628969905	3000	3000	3000	3000	0
495	20230607	120600	628969905	3000	3000	3000	3000	0
496	20230607	120500	628969905	3000	3000	3000	3000	363
497	20230607	120400	627880905	3000	3000	3000	3000	38
498	20230607	120300	627766905	3005	3005	3005	3005	1
499	20230607	120200	627763900	3005	3005	3005	3005	0
500	20230607	120100	627763900	3005	3005	3005	3005	155
501	20230607	120000	627298125	3005	3005	3005	3005	0
502	20230607	115900	627298125	3005	3005	3005	3005	131
503	20230607	115800	626904470	3010	3005	3010	3005	6836
504	20230607	115700	606337290	3000	3000	3000	3000	1631
505	20230607	115600	601444290	3000	3000	3000	3000	0
506	20230607	115500	601444290	3000	3000	3000	3000	1168
507	20230607	115400	597940290	2995	2995	2995	2995	79
508	20230607	115300	597703685	2995	2995	2995	2995	0
509	20230607	115200	597703685	2995	2995	2995	2995	1782
510	20230607	115100	592366595	2995	2995	2995	2995	0
511	20230607	115000	592366595	2995	2995	2995	2995	0
512	20230607	114900	592366595	2995	2995	2995	2995	518
513	20230607	114800	590815185	2995	2995	2995	2995	1000
514	20230607	114700	587820185	2995	2995	2995	2995	500
515	20230607	114600	586322685	2995	2995	2995	2995	0
516	20230607	114500	586322685	2995	2995	2995	2995	500
517	20230607	114400	584825185	3000	2995	3000	2995	365
518	20230607	114300	583732005	2995	2995	2995	2995	636
519	20230607	114200	581827185	2990	2990	2990	2990	0
520	20230607	114100	581827185	2990	2990	2990	2990	0
521	20230607	114000	581827185	2990	2990	2990	2990	194
522	20230607	113900	581247125	2990	2990	2990	2990	0
523	20230607	113800	581247125	2990	2990	2990	2990	600
524	20230607	113700	579453125	2990	2990	2990	2990	1005
525	20230607	113600	576448175	2995	2995	2995	2995	0
526	20230607	113500	576448175	2995	2995	2995	2995	0
527	20230607	113400	576448175	2995	2995	2995	2995	5
528	20230607	113300	576433200	2995	2990	2995	2990	535
529	20230607	113200	574833545	2990	2990	2990	2990	10
530	20230607	113100	574803645	2980	2980	2980	2980	0
531	20230607	113000	574803645	2980	2980	2980	2980	0
532	20230607	112900	574803645	2980	2980	2980	2980	10
533	20230607	112800	574773845	2980	2980	2980	2980	0
534	20230607	112700	574773845	2980	2985	2985	2980	1000
535	20230607	112600	571793840	2980	2980	2980	2980	78
536	20230607	112500	571561400	2980	2980	2980	2980	0
537	20230607	112400	571561400	2980	2980	2980	2980	0
538	20230607	112300	571561400	2980	2980	2980	2980	1400
539	20230607	112200	567389400	2980	2980	2980	2980	0
540	20230607	112100	567389400	2980	2980	2980	2980	0
541	20230607	112000	567389400	2980	2980	2980	2980	0
542	20230607	111900	567389400	2980	2980	2980	2980	1
543	20230607	111800	567386420	2980	2980	2980	2980	2309
544	20230607	111700	560505600	2980	2980	2980	2980	118
545	20230607	111600	560153960	2980	2985	2985	2980	14836
546	20230607	111500	515904065	2985	2985	2985	2985	1548
547	20230607	111400	511283285	2990	2990	2990	2990	0
548	20230607	111300	511283285	2990	2990	2990	2990	56
549	20230607	111200	511115845	2995	2990	2995	2990	130
550	20230607	111100	510726845	2990	2990	2990	2990	50
551	20230607	111000	510577345	2990	2990	2990	2990	0
552	20230607	110900	510577345	2990	2990	2990	2990	0
553	20230607	110800	510577345	2990	2990	2990	2990	1
554	20230607	110700	510574355	2990	2990	2990	2990	118
555	20230607	110600	510221535	2990	2990	2990	2990	2300
556	20230607	110500	503344535	2990	2990	2990	2990	834
557	20230607	110400	500850875	2985	2985	2985	2985	0
558	20230607	110300	500850875	2985	2990	2990	2985	4
559	20230607	110200	500838920	2990	2990	2990	2990	482
560	20230607	110100	499397740	2990	2990	2990	2990	689
561	20230607	110000	497337630	2990	2985	2990	2985	272
562	20230607	105900	496525700	2985	2985	2985	2985	14
563	20230607	105800	496483910	2990	2990	2990	2990	2427
564	20230607	105700	489227180	2995	2995	2995	2995	90
565	20230607	105600	488957630	2995	2995	2995	2995	569
566	20230607	105500	487253475	2995	2995	2995	2995	100
567	20230607	105400	486953975	2990	2990	2990	2990	0
568	20230607	105300	486953975	2990	2990	2990	2990	100
569	20230607	105200	486654975	2990	2990	2990	2990	0
570	20230607	105100	486654975	2990	2990	2990	2990	0
571	20230607	105000	486654975	2990	2990	2990	2990	700
572	20230607	104900	484561975	2990	2995	2995	2990	834
573	20230607	104800	482065985	2995	2995	2995	2995	1159
574	20230607	104700	478594780	2995	2995	2995	2995	17
575	20230607	104600	478543865	2990	2990	2990	2990	200
576	20230607	104500	477945865	2990	2990	2990	2990	139
577	20230607	104400	477530255	2995	2995	2995	2995	24
578	20230607	104300	477458375	2990	2990	2990	2990	250
579	20230607	104200	476710875	2990	2995	2995	2990	260
580	20230607	104100	475933425	2995	2995	2995	2995	97
581	20230607	104000	475642910	2995	2995	2995	2995	14
582	20230607	103900	475600980	2995	2995	2995	2995	0
583	20230607	103800	475600980	2995	2995	2995	2995	36
584	20230607	103700	475493160	2995	2995	2995	2995	50
585	20230607	103600	475343410	2990	2990	2990	2990	100
586	20230607	103500	475044410	2985	2985	2985	2985	0
587	20230607	103400	475044410	2985	2990	2990	2985	3043
588	20230607	103300	465945890	2985	2990	2990	2985	6646
589	20230607	103200	446081695	2990	2990	2990	2990	683
590	20230607	103100	444039525	2995	2995	2995	2995	6
591	20230607	103000	444021555	2995	2995	2995	2995	1087
592	20230607	102900	440765990	2995	2995	2995	2995	0
593	20230607	102800	440765990	2995	2995	2995	2995	800
594	20230607	102700	438369990	3000	3000	3000	3000	4
595	20230607	102600	438357990	3000	3000	3000	3000	864
596	20230607	102500	435765990	3000	3000	3000	3000	202
597	20230607	102400	435159990	3000	3000	3000	3000	0
598	20230607	102300	435159990	3000	3005	3005	3000	191
599	20230607	102200	434586135	3005	3005	3005	3005	0
600	20230607	102100	434586135	3005	3005	3005	3005	10
601	20230607	102000	434556085	3000	3000	3000	3000	150
602	20230607	101900	434106085	3005	3005	3005	3005	0
603	20230607	101800	434106085	3005	3000	3005	3000	301
604	20230607	101700	433203080	3000	3000	3000	3000	1
605	20230607	101600	433200080	2990	3005	3005	2990	6113
606	20230607	101500	414914455	3000	3000	3000	3000	76
607	20230607	101400	414686455	3005	3010	3010	3005	94
608	20230607	101300	414403570	3010	3010	3010	3010	17
609	20230607	101200	414352400	3010	3010	3010	3010	200
610	20230607	101100	413750400	3000	3010	3010	3000	817
611	20230607	101000	411296235	3005	3010	3010	3005	4
612	20230607	100900	411284200	3010	3010	3010	3010	37
613	20230607	100800	411172830	3005	3005	3005	3005	51
614	20230607	100700	411019575	3005	3005	3005	3005	1558
615	20230607	100600	406337785	3000	3000	3000	3000	213
616	20230607	100500	405698785	3000	3005	3005	3000	852
617	20230607	100400	403142780	2990	2995	2995	2990	4001
618	20230607	100300	391178165	2995	3000	3000	2995	1000
619	20230607	100200	388182755	3010	3010	3010	3010	0
620	20230607	100100	388182755	3010	3005	3010	2995	7045
621	20230607	100000	367074145	2995	3010	3010	2995	3054
622	20230607	095900	357912015	3010	3010	3010	3010	1
623	20230607	095800	357909005	3000	3000	3000	3000	52
624	20230607	095700	357753005	3000	3000	3000	3000	500
625	20230607	095600	356253005	3000	3000	3000	3000	1500
626	20230607	095500	351753005	3000	3010	3010	3000	2770
627	20230607	095400	343428370	3010	3010	3010	3010	0
628	20230607	095300	343428370	3010	3015	3015	3010	358
629	20230607	095200	342350250	3015	3015	3015	3015	849
630	20230607	095100	339790515	3015	3015	3015	3015	200
631	20230607	095000	339187515	3015	3015	3015	3015	121
632	20230607	094900	338822700	3015	3015	3020	3015	5170
633	20230607	094800	323210175	3015	3015	3015	3015	492
634	20230607	094700	321726795	3015	3015	3015	3015	2299
635	20230607	094600	314795310	3020	3010	3020	3005	11056
636	20230607	094500	281455935	3010	3005	3010	3005	393
637	20230607	094400	280274340	3005	3005	3010	3000	286
638	20230607	094300	279414795	3005	3005	3005	3005	160
639	20230607	094200	278933995	2995	3000	3005	2995	1726
640	20230607	094100	273757475	3005	3005	3005	3005	10
641	20230607	094000	273727425	3005	3005	3005	3005	1
642	20230607	093900	273724420	3005	3005	3005	3005	7
643	20230607	093800	273703385	3005	3005	3005	3005	10
644	20230607	093700	273673335	3005	3005	3005	3000	1694
645	20230607	093600	268582870	3010	3010	3010	3010	1203
646	20230607	093500	264961840	3005	3010	3010	3005	246
647	20230607	093400	264221690	3010	3010	3010	3005	2010
648	20230607	093300	258171605	3005	3005	3005	3005	854
649	20230607	093200	255605335	3005	3005	3005	3005	1
650	20230607	093100	255602330	3000	3005	3005	3000	4236
651	20230607	093000	242889255	3010	3010	3010	3010	0
652	20230607	092900	242889255	3010	3010	3010	3010	0
653	20230607	092800	242889255	3010	3010	3010	3010	1800
654	20230607	092700	237471255	3010	3010	3010	3010	500
655	20230607	092600	235966255	3010	3010	3010	3010	1001
656	20230607	092500	232953245	3005	3005	3005	3005	3250
657	20230607	092400	223186995	3005	3005	3005	3005	30
658	20230607	092300	223096845	3005	3005	3005	3005	939
659	20230607	092200	220275150	3010	3005	3010	3005	3650
660	20230607	092100	209303650	3010	3015	3020	3010	617
661	20230607	092000	207443425	3015	3000	3015	3000	3708
662	20230607	091900	196281345	3005	2995	3005	2995	5113
663	20230607	091800	180938045	3000	3010	3010	3000	7445
664	20230607	091700	158597890	3010	3010	3010	3010	1850
665	20230607	091600	153029390	3010	3010	3010	3010	4050
666	20230607	091500	140838890	3010	3005	3010	3005	6795
667	20230607	091400	120402770	3000	3000	3000	3000	1964
668	20230607	091300	114510770	3000	2995	3000	2985	1692
669	20230607	091200	109452625	2995	2990	2995	2990	384
670	20230607	091100	108304045	2995	2990	2995	2990	4
671	20230607	091000	108292080	2990	3000	3000	2990	8805
672	20230607	090900	81892605	3005	3005	3005	3000	711
673	20230607	090800	79757050	3005	3005	3005	3005	789
674	20230607	090700	77386105	3000	3000	3000	2995	1471
675	20230607	090600	72973865	2995	2985	2995	2985	773
676	20230607	090500	70660775	2975	2980	2980	2975	5257
677	20230607	090400	55013595	2980	2995	2995	2980	5331
678	20230607	090300	39071835	2995	2980	2995	2980	3433
679	20230607	090200	28817950	2985	2995	2995	2985	2727
680	20230607	090100	20666090	2995	2995	3000	2990	2994
681	20230607	090000	11705105	2995	3005	3005	2995	3901