KissMeData/189980/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200300	393632840	2990	2990	2990	2990	654
3	20230607	200200	393632840	2990	2990	2990	2990	0
4	20230607	200100	393632840	2990	2990	2990	2990	0
5	20230607	200000	393632840	2990	2990	2990	2990	0
6	20230607	195900	393632840	2990	2990	2990	2990	0
7	20230607	195800	393632840	2990	2990	2990	2990	0
8	20230607	195700	393632840	2990	2990	2990	2990	0
9	20230607	195600	393632840	2990	2990	2990	2990	0
10	20230607	195500	393632840	2990	2990	2990	2990	0
11	20230607	195400	393632840	2990	2990	2990	2990	0
12	20230607	195300	393632840	2990	2990	2990	2990	0
13	20230607	195200	393632840	2990	2990	2990	2990	0
14	20230607	195100	393632840	2990	2990	2990	2990	0
15	20230607	195000	393632840	2990	2990	2990	2990	0
16	20230607	194900	393632840	2990	2990	2990	2990	0
17	20230607	194800	393632840	2990	2990	2990	2990	0
18	20230607	194700	393632840	2990	2990	2990	2990	0
19	20230607	194600	393632840	2990	2990	2990	2990	0
20	20230607	194500	393632840	2990	2990	2990	2990	0
21	20230607	194400	393632840	2990	2990	2990	2990	0
22	20230607	194300	393632840	2990	2990	2990	2990	0
23	20230607	194200	393632840	2990	2990	2990	2990	0
24	20230607	194100	393632840	2990	2990	2990	2990	0
25	20230607	194000	393632840	2990	2990	2990	2990	0
26	20230607	193900	393632840	2990	2990	2990	2990	0
27	20230607	193800	393632840	2990	2990	2990	2990	0
28	20230607	193700	393632840	2990	2990	2990	2990	0
29	20230607	193600	393632840	2990	2990	2990	2990	0
30	20230607	193500	393632840	2990	2990	2990	2990	0
31	20230607	193400	393632840	2990	2990	2990	2990	0
32	20230607	193300	393632840	2990	2990	2990	2990	654
33	20230607	193200	393632840	2990	2990	2990	2990	0
34	20230607	193100	393632840	2990	2990	2990	2990	0
35	20230607	193000	393632840	2990	2990	2990	2990	0
36	20230607	192900	393632840	2990	2990	2990	2990	0
37	20230607	192800	393632840	2990	2990	2990	2990	0
38	20230607	192700	393632840	2990	2990	2990	2990	0
39	20230607	192600	393632840	2990	2990	2990	2990	0
40	20230607	192500	393632840	2990	2990	2990	2990	0
41	20230607	192400	393632840	2990	2990	2990	2990	0
42	20230607	192300	393632840	2990	2990	2990	2990	0
43	20230607	192200	393632840	2990	2990	2990	2990	0
44	20230607	192100	393632840	2990	2990	2990	2990	0
45	20230607	192000	393632840	2990	2990	2990	2990	0
46	20230607	191900	393632840	2990	2990	2990	2990	0
47	20230607	191800	393632840	2990	2990	2990	2990	0
48	20230607	191700	393632840	2990	2990	2990	2990	0
49	20230607	191600	393632840	2990	2990	2990	2990	0
50	20230607	191500	393632840	2990	2990	2990	2990	0
51	20230607	191400	393632840	2990	2990	2990	2990	0
52	20230607	191300	393632840	2990	2990	2990	2990	0
53	20230607	191200	393632840	2990	2990	2990	2990	0
54	20230607	191100	393632840	2990	2990	2990	2990	0
55	20230607	191000	393632840	2990	2990	2990	2990	0
56	20230607	190900	393632840	2990	2990	2990	2990	0
57	20230607	190800	393632840	2990	2990	2990	2990	0
58	20230607	190700	393632840	2990	2990	2990	2990	0
59	20230607	190600	393632840	2990	2990	2990	2990	0
60	20230607	190500	393632840	2990	2990	2990	2990	0
61	20230607	190400	393632840	2990	2990	2990	2990	0
62	20230607	190300	393632840	2990	2990	2990	2990	654
63	20230607	190200	393632840	2990	2990	2990	2990	0
64	20230607	190100	393632840	2990	2990	2990	2990	0
65	20230607	190000	393632840	2990	2990	2990	2990	0
66	20230607	185900	393632840	2990	2990	2990	2990	0
67	20230607	185800	393632840	2990	2990	2990	2990	0
68	20230607	185700	393632840	2990	2990	2990	2990	0
69	20230607	185600	393632840	2990	2990	2990	2990	0
70	20230607	185500	393632840	2990	2990	2990	2990	0
71	20230607	185400	393632840	2990	2990	2990	2990	0
72	20230607	185300	393632840	2990	2990	2990	2990	0
73	20230607	185200	393632840	2990	2990	2990	2990	0
74	20230607	185100	393632840	2990	2990	2990	2990	0
75	20230607	185000	393632840	2990	2990	2990	2990	0
76	20230607	184900	393632840	2990	2990	2990	2990	0
77	20230607	184800	393632840	2990	2990	2990	2990	0
78	20230607	184700	393632840	2990	2990	2990	2990	0
79	20230607	184600	393632840	2990	2990	2990	2990	0
80	20230607	184500	393632840	2990	2990	2990	2990	0
81	20230607	184400	393632840	2990	2990	2990	2990	0
82	20230607	184300	393632840	2990	2990	2990	2990	0
83	20230607	184200	393632840	2990	2990	2990	2990	0
84	20230607	184100	393632840	2990	2990	2990	2990	0
85	20230607	184000	393632840	2990	2990	2990	2990	0
86	20230607	183900	393632840	2990	2990	2990	2990	0
87	20230607	183800	393632840	2990	2990	2990	2990	0
88	20230607	183700	393632840	2990	2990	2990	2990	0
89	20230607	183600	393632840	2990	2990	2990	2990	0
90	20230607	183500	393632840	2990	2990	2990	2990	0
91	20230607	183400	393632840	2990	2990	2990	2990	0
92	20230607	183300	393632840	2990	2990	2990	2990	654
93	20230607	183200	393632840	2990	2990	2990	2990	0
94	20230607	183100	393632840	2990	2990	2990	2990	0
95	20230607	183000	393632840	2990	2990	2990	2990	0
96	20230607	182900	393632840	2990	2990	2990	2990	0
97	20230607	182800	393632840	2990	2990	2990	2990	0
98	20230607	182700	393632840	2990	2990	2990	2990	0
99	20230607	182600	393632840	2990	2990	2990	2990	0
100	20230607	182500	393632840	2990	2990	2990	2990	0
101	20230607	182400	393632840	2990	2990	2990	2990	0
102	20230607	182300	393632840	2990	2990	2990	2990	0
103	20230607	182200	393632840	2990	2990	2990	2990	0
104	20230607	182100	393632840	2990	2990	2990	2990	0
105	20230607	182000	393632840	2990	2990	2990	2990	0
106	20230607	181900	393632840	2990	2990	2990	2990	0
107	20230607	181800	393632840	2990	2990	2990	2990	0
108	20230607	181700	393632840	2990	2990	2990	2990	0
109	20230607	181600	393632840	2990	2990	2990	2990	0
110	20230607	181500	393632840	2990	2990	2990	2990	0
111	20230607	181400	393632840	2990	2990	2990	2990	0
112	20230607	181300	393632840	2990	2990	2990	2990	0
113	20230607	181200	393632840	2990	2990	2990	2990	0
114	20230607	181100	393632840	2990	2990	2990	2990	0
115	20230607	181000	393632840	2990	2990	2990	2990	0
116	20230607	180900	393632840	2990	2990	2990	2990	0
117	20230607	180800	393632840	2990	2990	2990	2990	0
118	20230607	180700	393632840	2990	2990	2990	2990	0
119	20230607	180600	393632840	2990	2990	2990	2990	0
120	20230607	180500	393632840	2990	2990	2990	2990	0
121	20230607	180400	393632840	2990	2990	2990	2990	0
122	20230607	180300	393632840	2990	2990	2990	2990	654
123	20230607	180200	393632840	2990	2990	2990	2990	0
124	20230607	180100	393632840	2990	2990	2990	2990	0
125	20230607	180000	393632840	2990	2990	2990	2990	0
126	20230607	175900	393632840	2990	2990	2990	2990	0
127	20230607	175800	393632840	2990	2990	2990	2990	0
128	20230607	175700	393632840	2990	2990	2990	2990	0
129	20230607	175600	393632840	2990	2990	2990	2990	0
130	20230607	175500	393632840	2990	2990	2990	2990	0
131	20230607	175400	393632840	2990	2990	2990	2990	0
132	20230607	175300	393632840	2990	2990	2990	2990	0
133	20230607	175200	393632840	2990	2990	2990	2990	0
134	20230607	175100	393632840	2990	2990	2990	2990	0
135	20230607	175000	393632840	2990	2990	2990	2990	0
136	20230607	174900	393632840	2990	2990	2990	2990	0
137	20230607	174800	393632840	2990	2990	2990	2990	0
138	20230607	174700	393632840	2990	2990	2990	2990	0
139	20230607	174600	393632840	2990	2990	2990	2990	0
140	20230607	174500	393632840	2990	2990	2990	2990	0
141	20230607	174400	393632840	2990	2990	2990	2990	0
142	20230607	174300	393632840	2990	2990	2990	2990	0
143	20230607	174200	393632840	2990	2990	2990	2990	0
144	20230607	174100	393632840	2990	2990	2990	2990	0
145	20230607	174000	393632840	2990	2990	2990	2990	0
146	20230607	173900	393632840	2990	2990	2990	2990	0
147	20230607	173800	393632840	2990	2990	2990	2990	0
148	20230607	173700	393632840	2990	2990	2990	2990	0
149	20230607	173600	393632840	2990	2990	2990	2990	0
150	20230607	173500	393632840	2990	2990	2990	2990	0
151	20230607	173400	393632840	2990	2990	2990	2990	0
152	20230607	173300	393632840	2990	2990	2990	2990	654
153	20230607	173200	393632840	2990	2990	2990	2990	0
154	20230607	173100	393632840	2990	2990	2990	2990	0
155	20230607	173000	393632840	2990	2990	2990	2990	0
156	20230607	172900	393632840	2990	2990	2990	2990	0
157	20230607	172800	393632840	2990	2990	2990	2990	0
158	20230607	172700	393632840	2990	2990	2990	2990	0
159	20230607	172600	393632840	2990	2990	2990	2990	0
160	20230607	172500	393632840	2990	2990	2990	2990	0
161	20230607	172400	393632840	2990	2990	2990	2990	0
162	20230607	172300	393632840	2990	2990	2990	2990	0
163	20230607	172200	393632840	2990	2990	2990	2990	0
164	20230607	172100	393632840	2990	2990	2990	2990	0
165	20230607	172000	393632840	2990	2990	2990	2990	0
166	20230607	171900	393632840	2990	2990	2990	2990	0
167	20230607	171800	393632840	2990	2990	2990	2990	0
168	20230607	171700	393632840	2990	2990	2990	2990	0
169	20230607	171600	393632840	2990	2990	2990	2990	0
170	20230607	171500	393632840	2990	2990	2990	2990	0
171	20230607	171400	393632840	2990	2990	2990	2990	0
172	20230607	171300	393632840	2990	2990	2990	2990	0
173	20230607	171200	393632840	2990	2990	2990	2990	0
174	20230607	171100	393632840	2990	2990	2990	2990	0
175	20230607	171000	393632840	2990	2990	2990	2990	0
176	20230607	170900	393632840	2990	2990	2990	2990	0
177	20230607	170800	393632840	2990	2990	2990	2990	0
178	20230607	170700	393632840	2990	2990	2990	2990	0
179	20230607	170600	393632840	2990	2990	2990	2990	0
180	20230607	170500	393632840	2990	2990	2990	2990	0
181	20230607	170400	393632840	2990	2990	2990	2990	0
182	20230607	170300	393632840	2990	2990	2990	2990	654
183	20230607	170200	393632840	2990	2990	2990	2990	0
184	20230607	170100	393632840	2990	2990	2990	2990	0
185	20230607	170000	393632840	2990	2990	2990	2990	0
186	20230607	165900	393632840	2990	2990	2990	2990	0
187	20230607	165800	393632840	2990	2990	2990	2990	0
188	20230607	165700	393632840	2990	2990	2990	2990	0
189	20230607	165600	393632840	2990	2990	2990	2990	0
190	20230607	165500	393632840	2990	2990	2990	2990	0
191	20230607	165400	393632840	2990	2990	2990	2990	0
192	20230607	165300	393632840	2990	2990	2990	2990	0
193	20230607	165200	393632840	2990	2990	2990	2990	0
194	20230607	165100	393632840	2990	2990	2990	2990	0
195	20230607	165000	393632840	2990	2990	2990	2990	0
196	20230607	164900	393632840	2990	2990	2990	2990	0
197	20230607	164800	393632840	2990	2990	2990	2990	0
198	20230607	164700	393632840	2990	2990	2990	2990	0
199	20230607	164600	393632840	2990	2990	2990	2990	0
200	20230607	164500	393632840	2990	2990	2990	2990	0
201	20230607	164400	393632840	2990	2990	2990	2990	0
202	20230607	164300	393632840	2990	2990	2990	2990	0
203	20230607	164200	393632840	2990	2990	2990	2990	0
204	20230607	164100	393632840	2990	2990	2990	2990	0
205	20230607	164000	393632840	2990	2990	2990	2990	0
206	20230607	163900	393632840	2990	2990	2990	2990	0
207	20230607	163800	393632840	2990	2990	2990	2990	0
208	20230607	163700	393632840	2990	2990	2990	2990	0
209	20230607	163600	393632840	2990	2990	2990	2990	0
210	20230607	163500	393632840	2990	2990	2990	2990	0
211	20230607	163400	393632840	2990	2990	2990	2990	0
212	20230607	163300	393632840	2990	2990	2990	2990	654
213	20230607	163200	393632840	2990	2990	2990	2990	0
214	20230607	163100	393632840	2990	2990	2990	2990	0
215	20230607	163000	393632840	2990	2990	2990	2990	0
216	20230607	162900	393632840	2990	2990	2990	2990	0
217	20230607	162800	393632840	2990	2990	2990	2990	0
218	20230607	162700	393632840	2990	2990	2990	2990	0
219	20230607	162600	393632840	2990	2990	2990	2990	0
220	20230607	162500	393632840	2990	2990	2990	2990	0
221	20230607	162400	393632840	2990	2990	2990	2990	0
222	20230607	162300	393632840	2990	2990	2990	2990	0
223	20230607	162200	393632840	2990	2990	2990	2990	0
224	20230607	162100	393632840	2990	2990	2990	2990	0
225	20230607	162000	393632840	2990	2990	2990	2990	0
226	20230607	161900	393632840	2990	2990	2990	2990	0
227	20230607	161800	393632840	2990	2990	2990	2990	0
228	20230607	161700	393632840	2990	2990	2990	2990	0
229	20230607	161600	393632840	2990	2990	2990	2990	0
230	20230607	161500	393632840	2990	2990	2990	2990	0
231	20230607	161400	393632840	2990	2990	2990	2990	0
232	20230607	161300	393632840	2990	2990	2990	2990	0
233	20230607	161200	393632840	2990	2990	2990	2990	0
234	20230607	161100	393632840	2990	2990	2990	2990	0
235	20230607	161000	393632840	2990	2990	2990	2990	0
236	20230607	160900	393632840	2990	2990	2990	2990	0
237	20230607	160800	393632840	2990	2990	2990	2990	0
238	20230607	160700	393632840	2990	2990	2990	2990	0
239	20230607	160600	393632840	2990	2990	2990	2990	0
240	20230607	160500	393632840	2990	2990	2990	2990	0
241	20230607	160400	393632840	2990	2990	2990	2990	0
242	20230607	160300	393632840	2990	2990	2990	2990	654
243	20230607	160200	393632840	2990	2990	2990	2990	0
244	20230607	160100	393632840	2990	2990	2990	2990	0
245	20230607	160000	393632840	2990	2990	2990	2990	0
246	20230607	155900	393632840	2990	2990	2990	2990	0
247	20230607	155800	393632840	2990	2990	2990	2990	0
248	20230607	155700	393632840	2990	2990	2990	2990	0
249	20230607	155600	393632840	2990	2990	2990	2990	0
250	20230607	155500	393632840	2990	2990	2990	2990	0
251	20230607	155400	393632840	2990	2990	2990	2990	0
252	20230607	155300	393632840	2990	2990	2990	2990	0
253	20230607	155200	393632840	2990	2990	2990	2990	0
254	20230607	155100	393632840	2990	2990	2990	2990	0
255	20230607	155000	393632840	2990	2990	2990	2990	0
256	20230607	154900	393632840	2990	2990	2990	2990	0
257	20230607	154800	393632840	2990	2990	2990	2990	0
258	20230607	154700	393632840	2990	2990	2990	2990	0
259	20230607	154600	393632840	2990	2990	2990	2990	0
260	20230607	154500	393632840	2990	2990	2990	2990	0
261	20230607	154400	393632840	2990	2990	2990	2990	0
262	20230607	154300	393632840	2990	2990	2990	2990	0
263	20230607	154200	393632840	2990	2990	2990	2990	0
264	20230607	154100	393632840	2990	2990	2990	2990	0
265	20230607	154000	393632840	2990	2990	2990	2990	0
266	20230607	153900	393632840	2990	2990	2990	2990	0
267	20230607	153800	393632840	2990	2990	2990	2990	0
268	20230607	153700	393632840	2990	2990	2990	2990	0
269	20230607	153600	393632840	2990	2990	2990	2990	0
270	20230607	153500	393632840	2990	2990	2990	2990	0
271	20230607	153400	393632840	2990	2990	2990	2990	0
272	20230607	153300	393632840	2990	2990	2990	2990	654
273	20230607	153200	393632840	2990	2990	2990	2990	0
274	20230607	153100	393632840	2990	2990	2990	2990	0
275	20230607	153000	393632840	2990	2990	2990	2990	654
276	20230607	152900	391677380	2995	2995	2995	2995	0
277	20230607	152800	391677380	2995	2995	2995	2995	0
278	20230607	152700	391677380	2995	2995	2995	2995	0
279	20230607	152600	391677380	2995	2995	2995	2995	0
280	20230607	152500	391677380	2995	2995	2995	2995	0
281	20230607	152400	391677380	2995	2995	2995	2995	0
282	20230607	152300	391677380	2995	2995	2995	2995	0
283	20230607	152200	391677380	2995	2995	2995	2995	0
284	20230607	152100	391677380	2995	2995	2995	2995	0
285	20230607	152000	391677380	2995	2995	2995	2995	0
286	20230607	151900	391677380	2995	2995	2995	2995	2
287	20230607	151800	391671390	2990	2995	2995	2990	85
288	20230607	151700	391417160	2995	2995	2995	2995	779
289	20230607	151600	389084055	2995	2995	2995	2995	1
290	20230607	151500	389081060	2995	2995	2995	2990	180
291	20230607	151400	388542110	2995	2995	2995	2995	1700
292	20230607	151300	383450610	2990	2990	2990	2990	845
293	20230607	151200	380924060	2995	2995	2995	2995	6
294	20230607	151100	380906090	2995	2995	2995	2995	0
295	20230607	151000	380906090	2995	2995	2995	2995	198
296	20230607	150900	380313080	3000	2995	3000	2995	113
297	20230607	150800	379974640	2995	2995	2995	2995	303
298	20230607	150700	379067155	2995	2995	2995	2995	199
299	20230607	150600	378471150	2995	2995	2995	2995	4
300	20230607	150500	378459170	2995	2995	2995	2995	0
301	20230607	150400	378459170	2995	2995	2995	2995	39
302	20230607	150300	378342365	2995	2995	2995	2995	0
303	20230607	150200	378342365	2995	2995	2995	2995	596
304	20230607	150100	376557345	2995	2995	2995	2995	118
305	20230607	150000	376203935	2995	2995	2995	2995	0
306	20230607	145900	376203935	2995	3000	3000	2995	2008
307	20230607	145800	370187650	3000	3000	3000	3000	200
308	20230607	145700	369587650	3005	3005	3005	3005	5
309	20230607	145600	369572625	3005	3005	3005	3005	19
310	20230607	145500	369515530	3010	3010	3010	3010	0
311	20230607	145400	369515530	3010	3010	3010	3010	0
312	20230607	145300	369515530	3010	3010	3010	3010	10
313	20230607	145200	369485430	3010	3010	3010	3010	1
314	20230607	145100	369482420	3000	3000	3000	3000	0
315	20230607	145000	369482420	3000	3000	3010	3000	4
316	20230607	144900	369470410	3000	3000	3000	3000	0
317	20230607	144800	369470410	3000	3010	3010	3000	228
318	20230607	144700	368784410	3010	3010	3010	3010	2
319	20230607	144600	368778390	3010	3010	3010	3010	0
320	20230607	144500	368778390	3010	3010	3010	3010	1
321	20230607	144400	368775380	3010	3010	3010	3010	0
322	20230607	144300	368775380	3010	3010	3010	3010	33
323	20230607	144200	368676050	3010	3010	3010	3010	0
324	20230607	144100	368676050	3010	3010	3010	3010	0
325	20230607	144000	368676050	3010	3010	3010	3010	0
326	20230607	143900	368676050	3010	3005	3010	3005	7
327	20230607	143800	368655010	3010	3010	3010	3010	0
328	20230607	143700	368655010	3010	3010	3010	3010	1
329	20230607	143600	368652000	3000	3000	3000	3000	0
330	20230607	143500	368652000	3000	3000	3000	3000	1
331	20230607	143400	368649000	3010	3010	3010	3010	2
332	20230607	143300	368642980	3010	3010	3010	3010	0
333	20230607	143200	368642980	3010	3010	3010	3010	15
334	20230607	143100	368597830	3010	3010	3010	3010	0
335	20230607	143000	368597830	3010	3010	3010	3010	36
336	20230607	142900	368489470	3010	3010	3010	3010	0
337	20230607	142800	368489470	3010	3010	3010	3010	0
338	20230607	142700	368489470	3010	3010	3010	3010	0
339	20230607	142600	368489470	3010	3010	3010	3010	0
340	20230607	142500	368489470	3010	3010	3010	3010	1
341	20230607	142400	368486460	3000	3000	3000	3000	36
342	20230607	142300	368378460	3010	3010	3010	3010	0
343	20230607	142200	368378460	3010	3010	3010	3010	0
344	20230607	142100	368378460	3010	3000	3010	3000	127
345	20230607	142000	367997450	3000	3000	3000	3000	1
346	20230607	141900	367994450	2985	3000	3000	2985	1824
347	20230607	141800	362544915	3000	2995	3000	2990	1601
348	20230607	141700	357752165	2995	2995	2995	2995	0
349	20230607	141600	357752165	2995	2995	2995	2995	0
350	20230607	141500	357752165	2995	2995	2995	2995	200
351	20230607	141400	357153165	2995	2995	2995	2995	0
352	20230607	141300	357153165	2995	2995	3010	2995	1117
353	20230607	141200	353806010	3010	3010	3010	3010	0
354	20230607	141100	353806010	3010	3010	3010	3010	0
355	20230607	141000	353806010	3010	3010	3010	3010	0
356	20230607	140900	353806010	3010	2995	3010	2995	501
357	20230607	140800	352305500	2995	2995	2995	2995	1
358	20230607	140700	352302505	3010	3010	3010	3010	0
359	20230607	140600	352302505	3010	3010	3010	3010	1500
360	20230607	140500	347787505	3010	3010	3010	3010	1
361	20230607	140400	347784495	3010	3010	3010	3010	20
362	20230607	140300	347724295	2995	3000	3000	2995	500
363	20230607	140200	346224310	3010	3000	3010	3000	8
364	20230607	140100	346200300	3000	3000	3000	3000	0
365	20230607	140000	346200300	3000	3005	3005	3000	16
366	20230607	135900	346152250	3005	3005	3005	3005	4
367	20230607	135800	346140230	3000	3000	3000	3000	0
368	20230607	135700	346140230	3000	3000	3000	3000	0
369	20230607	135600	346140230	3000	3000	3000	3000	20
370	20230607	135500	346080230	2995	2995	2995	2995	1000
371	20230607	135400	343085230	2995	3000	3000	2995	800
372	20230607	135300	340689215	3010	3010	3010	3010	1000
373	20230607	135200	337679215	3010	3010	3010	3010	0
374	20230607	135100	337679215	3010	3005	3010	3005	345
375	20230607	135000	336641265	3010	3010	3010	3010	0
376	20230607	134900	336641265	3010	3010	3010	3010	0
377	20230607	134800	336641265	3010	3010	3010	3010	3
378	20230607	134700	336632235	3010	3010	3010	3010	0
379	20230607	134600	336632235	3010	3010	3010	2995	3
380	20230607	134500	336623220	2995	3000	3000	2995	3424
381	20230607	134400	326351825	3010	3010	3010	3010	0
382	20230607	134300	326351825	3010	3010	3010	3010	0
383	20230607	134200	326351825	3010	3010	3010	3010	0
384	20230607	134100	326351825	3010	3005	3010	3005	23
385	20230607	134000	326282705	3005	3005	3005	3005	20
386	20230607	133900	326222605	3005	3010	3010	3005	630
387	20230607	133800	324328870	3010	3010	3010	3010	1418
388	20230607	133700	320060690	3015	3015	3015	3015	1
389	20230607	133600	320057675	3010	3010	3010	3010	965
390	20230607	133500	317153025	3010	3010	3010	3010	21
391	20230607	133400	317089815	3010	3010	3010	3010	529
392	20230607	133300	315497525	3015	3010	3015	3010	94
393	20230607	133200	315214565	3010	3010	3010	3010	1
394	20230607	133100	315211555	3010	3010	3010	3010	10
395	20230607	133000	315181455	3015	3010	3015	3010	21
396	20230607	132900	315118155	3010	3010	3010	3010	1
397	20230607	132800	315115145	3010	3010	3010	3010	782
398	20230607	132700	312761325	3015	3015	3015	3015	0
399	20230607	132600	312761325	3015	3015	3015	3015	0
400	20230607	132500	312761325	3015	3015	3015	3015	0
401	20230607	132400	312761325	3015	3015	3015	3015	0
402	20230607	132300	312761325	3015	3015	3015	3015	1000
403	20230607	132200	309746325	3015	3015	3015	3015	529
404	20230607	132100	308151390	3015	3015	3015	3015	626
405	20230607	132000	306264000	3020	3020	3020	3020	0
406	20230607	131900	306264000	3020	3020	3020	3020	0
407	20230607	131800	306264000	3020	3020	3020	3020	500
408	20230607	131700	304754000	3020	3020	3020	3020	510
409	20230607	131600	303213800	3020	3020	3020	3020	1
410	20230607	131500	303210780	3020	3020	3020	3020	0
411	20230607	131400	303210780	3020	3015	3020	3015	186
412	20230607	131300	302649960	3020	3020	3020	3020	2236
413	20230607	131200	295897240	3020	3020	3020	3020	1763
414	20230607	131100	290572980	3020	3020	3020	3020	245
415	20230607	131000	289833080	3020	3020	3020	3020	15
416	20230607	130900	289787780	3020	3020	3020	3020	300
417	20230607	130800	288881780	3020	3020	3020	3020	393
418	20230607	130700	287694920	3020	3020	3020	3020	3644
419	20230607	130600	276690040	3020	3020	3020	3020	333
420	20230607	130500	275684380	3015	3015	3015	3015	0
421	20230607	130400	275684380	3015	3015	3015	3015	200
422	20230607	130300	275081380	3015	3015	3015	3015	565
423	20230607	130200	273377905	3015	3015	3015	3015	1000
424	20230607	130100	270362905	3015	3015	3015	3015	30
425	20230607	130000	270272455	3015	3015	3015	3015	193
426	20230607	125900	269690560	3015	3015	3015	3015	13
427	20230607	125800	269651365	3015	3010	3015	3010	179
428	20230607	125700	269112475	3010	3010	3010	3010	80
429	20230607	125600	268871675	3010	3010	3010	3010	110
430	20230607	125500	268540575	3010	3010	3010	3010	119
431	20230607	125400	268182385	3010	3010	3010	3010	50
432	20230607	125300	268031885	3005	3005	3005	3005	290
433	20230607	125200	267160435	3005	3005	3005	3005	1
434	20230607	125100	267157430	3005	3015	3015	3005	1034
435	20230607	125000	264050190	3000	3005	3005	3000	4946
436	20230607	124900	249206570	3010	3010	3010	3010	18
437	20230607	124800	249152390	3010	3010	3010	3010	222
438	20230607	124700	248484170	3010	3010	3010	3010	3
439	20230607	124600	248475140	3010	3015	3015	3010	103
440	20230607	124500	248164610	3015	3015	3015	3015	0
441	20230607	124400	248164610	3015	3015	3015	3015	0
442	20230607	124300	248164610	3015	3015	3015	3015	100
443	20230607	124200	247863110	3015	3015	3015	3015	0
444	20230607	124100	247863110	3015	3015	3015	3015	0
445	20230607	124000	247863110	3015	3015	3015	3015	0
446	20230607	123900	247863110	3015	3015	3015	3015	2
447	20230607	123800	247857080	3010	3010	3010	3010	0
448	20230607	123700	247857080	3010	3010	3010	3010	34
449	20230607	123600	247754740	3010	3010	3010	3010	166
450	20230607	123500	247255080	3010	3010	3010	3010	0
451	20230607	123400	247255080	3010	3010	3010	3010	0
452	20230607	123300	247255080	3010	3010	3010	3010	0
453	20230607	123200	247255080	3010	3010	3010	3010	0
454	20230607	123100	247255080	3010	3010	3015	3010	715
455	20230607	123000	245100430	3010	3020	3020	3010	1151
456	20230607	122900	241629090	3020	3020	3020	3020	0
457	20230607	122800	241629090	3020	3020	3020	3020	0
458	20230607	122700	241629090	3020	3015	3020	3015	635
459	20230607	122600	239714560	3015	3015	3015	3015	0
460	20230607	122500	239714560	3015	3015	3015	3015	0
461	20230607	122400	239714560	3015	3015	3015	3015	100
462	20230607	122300	239413060	3015	3015	3015	3015	0
463	20230607	122200	239413060	3015	3015	3015	3015	2
464	20230607	122100	239407030	3010	3010	3010	3010	1
465	20230607	122000	239404020	3015	3015	3015	3015	300
466	20230607	121900	238499520	3015	3015	3015	3015	500
467	20230607	121800	236992020	3015	3015	3015	3015	0
468	20230607	121700	236992020	3015	3015	3015	3015	10
469	20230607	121600	236961870	3015	3015	3015	3015	0
470	20230607	121500	236961870	3015	3015	3015	3015	0
471	20230607	121400	236961870	3015	3015	3015	3015	0
472	20230607	121300	236961870	3015	3015	3015	3015	5
473	20230607	121200	236946795	3015	3015	3015	3015	110
474	20230607	121100	236615145	3015	3015	3015	3015	0
475	20230607	121000	236615145	3015	3015	3015	3015	0
476	20230607	120900	236615145	3015	3015	3015	3015	50
477	20230607	120800	236464395	3015	3015	3015	3015	0
478	20230607	120700	236464395	3015	3015	3015	3015	0
479	20230607	120600	236464395	3015	3015	3015	3015	343
480	20230607	120500	235430250	3015	3015	3015	3015	1
481	20230607	120400	235427235	3015	3015	3015	3015	777
482	20230607	120300	233084580	3015	3015	3015	3015	1
483	20230607	120200	233081565	3005	3005	3005	3005	10
484	20230607	120100	233051515	3005	3005	3005	3005	10
485	20230607	120000	233021465	3005	3015	3015	3005	709
486	20230607	115900	230890460	3010	3010	3010	3010	49
487	20230607	115800	230742970	3010	3010	3010	3010	245
488	20230607	115700	230005520	3010	3010	3010	3010	919
489	20230607	115600	227239330	3015	3015	3015	3015	1
490	20230607	115500	227236315	3005	3005	3005	3005	300
491	20230607	115400	226334815	3005	3010	3010	3005	500
492	20230607	115300	224832280	3015	3015	3015	3015	0
493	20230607	115200	224832280	3015	3010	3015	3010	535
494	20230607	115100	223220255	3010	3010	3010	3010	25
495	20230607	115000	223145005	3010	3010	3010	3010	403
496	20230607	114900	221931975	3015	3015	3015	3015	174
497	20230607	114800	221407365	3015	3015	3015	3015	6
498	20230607	114700	221389275	3015	3015	3015	3015	7
499	20230607	114600	221368170	3010	3010	3010	3010	500
500	20230607	114500	219863170	3015	3015	3015	3015	0
501	20230607	114400	219863170	3015	3015	3015	3015	0
502	20230607	114300	219863170	3015	3015	3015	3015	51
503	20230607	114200	219709405	3010	3010	3010	3010	6
504	20230607	114100	219691345	3010	3010	3010	3010	100
505	20230607	114000	219390345	3015	3015	3015	3015	0
506	20230607	113900	219390345	3015	3015	3015	3015	0
507	20230607	113800	219390345	3015	3015	3015	3015	0
508	20230607	113700	219390345	3015	3015	3015	3015	10
509	20230607	113600	219360195	3015	3015	3015	3015	5
510	20230607	113500	219345120	3015	3015	3015	3015	130
511	20230607	113400	218953170	3015	3015	3015	3005	2998
512	20230607	113300	209917100	3025	3025	3025	3025	200
513	20230607	113200	209312100	3025	3025	3025	3025	0
514	20230607	113100	209312100	3025	3025	3025	3025	0
515	20230607	113000	209312100	3025	3025	3025	3025	89
516	20230607	112900	209042875	3025	3025	3025	3025	10
517	20230607	112800	209012625	3025	3025	3025	3025	1789
518	20230607	112700	203600900	3025	3025	3025	3025	920
519	20230607	112600	200817900	3025	3020	3030	3020	3626
520	20230607	112500	189854660	3020	3020	3020	3015	1158
521	20230607	112400	186359005	3015	3010	3015	3010	1104
522	20230607	112300	183030535	3010	3010	3015	3010	637
523	20230607	112200	181113160	3010	3000	3010	3000	6478
524	20230607	112100	161642580	3000	3000	3000	3000	10
525	20230607	112000	161612580	3000	3000	3000	3000	11
526	20230607	111900	161579580	3000	3000	3000	3000	0
527	20230607	111800	161579580	3000	3000	3000	3000	978
528	20230607	111700	158645580	3000	3005	3005	3000	190
529	20230607	111600	158074635	3000	3000	3000	3000	1699
530	20230607	111500	152977635	2990	2990	2990	2990	845
531	20230607	111400	150451085	2990	2990	2990	2990	0
532	20230607	111300	150451085	2990	2990	2990	2990	0
533	20230607	111200	150451085	2990	3000	3000	2990	1100
534	20230607	111100	147151965	3000	3000	3000	3000	0
535	20230607	111000	147151965	3000	3000	3000	3000	0
536	20230607	110900	147151965	3000	3000	3000	3000	0
537	20230607	110800	147151965	3000	2995	3000	2995	700
538	20230607	110700	145052465	2995	2995	2995	2995	5
539	20230607	110600	145037490	2995	3000	3000	2995	1334
540	20230607	110500	141040345	3000	3000	3000	3000	0
541	20230607	110400	141040345	3000	3000	3000	3000	0
542	20230607	110300	141040345	3000	3000	3000	3000	1
543	20230607	110200	141037345	2995	2995	2995	2995	562
544	20230607	110100	139354155	2995	2995	2995	2995	1
545	20230607	110000	139351160	2995	2995	2995	2995	10
546	20230607	105900	139321210	2995	2995	2995	2995	0
547	20230607	105800	139321210	2995	2995	2995	2995	300
548	20230607	105700	138422710	2995	2995	2995	2995	0
549	20230607	105600	138422710	2995	2995	2995	2995	1
550	20230607	105500	138419715	2995	2995	2995	2995	0
551	20230607	105400	138419715	2995	2995	2995	2995	0
552	20230607	105300	138419715	2995	2995	2995	2995	900
553	20230607	105200	135724215	2990	2990	2990	2990	0
554	20230607	105100	135724215	2990	2980	2990	2980	650
555	20230607	105000	133783215	2980	2980	2990	2980	3
556	20230607	104900	133774265	2990	2990	2990	2990	50
557	20230607	104800	133624765	2990	2990	2990	2990	1
558	20230607	104700	133621775	2990	2990	2990	2990	7
559	20230607	104600	133600845	2990	2990	2990	2990	0
560	20230607	104500	133600845	2990	2990	2990	2990	72
561	20230607	104400	133385565	2990	2990	2990	2990	0
562	20230607	104300	133385565	2990	2990	2990	2990	571
563	20230607	104200	131678275	2990	2990	2990	2990	1456
564	20230607	104100	127324835	2990	2990	2990	2990	500
565	20230607	104000	125829835	2990	2995	2995	2990	740
566	20230607	103900	123614235	2995	2995	2995	2995	0
567	20230607	103800	123614235	2995	2995	2995	2995	0
568	20230607	103700	123614235	2995	2995	2995	2995	0
569	20230607	103600	123614235	2995	2995	2995	2995	27
570	20230607	103500	123533370	2985	2985	2985	2985	52
571	20230607	103400	123378150	2985	2985	2985	2985	2
572	20230607	103300	123372180	2995	2995	2995	2995	0
573	20230607	103200	123372180	2995	2995	2995	2995	1
574	20230607	103100	123369185	2975	2990	2990	2975	6091
575	20230607	103000	105210420	2995	2995	2995	2995	42
576	20230607	102900	105084630	2995	2995	2995	2995	20
577	20230607	102800	105024730	2990	2990	2990	2990	0
578	20230607	102700	105024730	2990	2990	2990	2990	0
579	20230607	102600	105024730	2990	2995	2995	2990	18
580	20230607	102500	104970905	2990	2990	2990	2990	0
581	20230607	102400	104970905	2990	2990	2990	2990	0
582	20230607	102300	104970905	2990	3000	3000	2990	541
583	20230607	102200	103353300	3000	3000	3000	3000	6
584	20230607	102100	103335300	3000	3000	3000	3000	35
585	20230607	102000	103230300	2990	2990	2990	2990	0
586	20230607	101900	103230300	2990	2990	2990	2990	0
587	20230607	101800	103230300	2990	2990	2990	2990	0
588	20230607	101700	103230300	2990	2990	2990	2990	0
589	20230607	101600	103230300	2990	2990	2990	2990	100
590	20230607	101500	102931300	3000	3000	3000	3000	35
591	20230607	101400	102826300	3000	3000	3000	3000	20
592	20230607	101300	102766300	3000	3000	3000	3000	30
593	20230607	101200	102676300	3000	2990	3000	2990	2
594	20230607	101100	102670310	2990	2990	2990	2990	0
595	20230607	101000	102670310	2990	2990	2990	2990	0
596	20230607	100900	102670310	2990	2990	2990	2990	0
597	20230607	100800	102670310	2990	2990	3000	2990	501
598	20230607	100700	101171320	3000	3000	3000	3000	0
599	20230607	100600	101171320	3000	3000	3000	3000	0
600	20230607	100500	101171320	3000	3000	3000	3000	0
601	20230607	100400	101171320	3000	3000	3000	3000	0
602	20230607	100300	101171320	3000	3000	3000	3000	6
603	20230607	100200	101153320	3000	3000	3000	3000	0
604	20230607	100100	101153320	3000	3000	3000	3000	0
605	20230607	100000	101153320	3000	2995	3000	2995	124
606	20230607	095900	100781820	3000	3000	3000	3000	0
607	20230607	095800	100781820	3000	3000	3000	3000	0
608	20230607	095700	100781820	3000	3000	3000	3000	0
609	20230607	095600	100781820	3000	3000	3000	3000	0
610	20230607	095500	100781820	3000	3000	3000	3000	0
611	20230607	095400	100781820	3000	3000	3000	3000	122
612	20230607	095300	100415820	2990	2990	2990	2990	0
613	20230607	095200	100415820	2990	2990	2990	2990	74
614	20230607	095100	100194560	2990	2990	2990	2990	860
615	20230607	095000	97623160	2990	2990	2990	2990	8
616	20230607	094900	97599240	2990	2990	2990	2990	0
617	20230607	094800	97599240	2990	2990	2990	2990	4065
618	20230607	094700	85444890	2990	2990	2990	2990	17
619	20230607	094600	85394060	2985	2995	2995	2985	85
620	20230607	094500	85139920	3000	3000	3000	3000	0
621	20230607	094400	85139920	3000	3000	3000	3000	4
622	20230607	094300	85127920	3000	3000	3000	3000	1
623	20230607	094200	85124920	2990	2990	2990	2990	7
624	20230607	094100	85103990	3000	3000	3000	3000	0
625	20230607	094000	85103990	3000	3000	3000	3000	0
626	20230607	093900	85103990	3000	3000	3000	3000	0
627	20230607	093800	85103990	3000	3000	3000	3000	150
628	20230607	093700	84653990	3000	3000	3000	3000	0
629	20230607	093600	84653990	3000	3000	3000	3000	0
630	20230607	093500	84653990	3000	3000	3000	3000	56
631	20230607	093400	84485990	3005	3005	3005	3005	0
632	20230607	093300	84485990	3005	3000	3005	3000	20
633	20230607	093200	84425985	3005	2995	3005	2985	593
634	20230607	093100	82650875	3000	3000	3000	3000	34
635	20230607	093000	82548875	3000	3000	3000	3000	500
636	20230607	092900	81048875	3000	3000	3000	3000	34
637	20230607	092800	80946875	3000	3000	3000	3000	114
638	20230607	092700	80604875	3000	2990	3000	2990	141
639	20230607	092600	80183175	2990	2990	2990	2990	0
640	20230607	092500	80183175	2990	2990	2990	2990	0
641	20230607	092400	80183175	2990	3000	3000	2990	475
642	20230607	092300	78759825	3000	2990	3000	2990	1244
643	20230607	092200	75030635	2985	2990	2990	2985	664
644	20230607	092100	73045375	2980	2985	2985	2980	1610
645	20230607	092000	68247075	2985	2980	2985	2980	177
646	20230607	091900	67719385	2985	2980	2985	2980	102
647	20230607	091800	67415415	2980	2980	2980	2965	972
648	20230607	091700	64532705	2980	2980	2980	2980	643
649	20230607	091600	62616565	2985	2985	2985	2985	760
650	20230607	091500	60347965	2965	2980	2980	2965	5688
651	20230607	091400	43465590	2990	2990	2990	2990	606
652	20230607	091300	41653650	2960	2990	2990	2960	4027
653	20230607	091200	29688110	2990	2990	2990	2990	22
654	20230607	091100	29622330	2990	2990	2990	2990	1700
655	20230607	091000	24539330	2990	2990	2990	2990	0
656	20230607	090900	24539330	2990	2990	2990	2990	100
657	20230607	090800	24240330	2970	2985	3000	2970	7003
658	20230607	090700	3408205	2995	2990	2995	2985	388
659	20230607	090600	2248380	2995	2995	2995	2995	0
660	20230607	090500	2248380	2995	2990	2995	2990	96
661	20230607	090400	1961090	2990	2985	2990	2985	75
662	20230607	090300	1737190	2990	2990	2990	2990	100
663	20230607	090200	1438190	2990	2990	2990	2990	1
664	20230607	090100	1435200	2990	2990	2990	2990	84
665	20230607	090000	1184040	2990	2990	2990	2990	396