KissMeData/208340/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193700	523793955	2975	2975	2975	2975	3707
3	20230607	193600	523793955	2975	2975	2975	2975	0
4	20230607	193500	523793955	2975	2975	2975	2975	0
5	20230607	193400	523793955	2975	2975	2975	2975	0
6	20230607	193300	523793955	2975	2975	2975	2975	0
7	20230607	193200	523793955	2975	2975	2975	2975	0
8	20230607	193100	523793955	2975	2975	2975	2975	0
9	20230607	193000	523793955	2975	2975	2975	2975	0
10	20230607	192900	523793955	2975	2975	2975	2975	0
11	20230607	192800	523793955	2975	2975	2975	2975	0
12	20230607	192700	523793955	2975	2975	2975	2975	0
13	20230607	192600	523793955	2975	2975	2975	2975	0
14	20230607	192500	523793955	2975	2975	2975	2975	0
15	20230607	192400	523793955	2975	2975	2975	2975	0
16	20230607	192300	523793955	2975	2975	2975	2975	0
17	20230607	192200	523793955	2975	2975	2975	2975	0
18	20230607	192100	523793955	2975	2975	2975	2975	0
19	20230607	192000	523793955	2975	2975	2975	2975	0
20	20230607	191900	523793955	2975	2975	2975	2975	0
21	20230607	191800	523793955	2975	2975	2975	2975	0
22	20230607	191700	523793955	2975	2975	2975	2975	0
23	20230607	191600	523793955	2975	2975	2975	2975	0
24	20230607	191500	523793955	2975	2975	2975	2975	0
25	20230607	191400	523793955	2975	2975	2975	2975	0
26	20230607	191300	523793955	2975	2975	2975	2975	0
27	20230607	191200	523793955	2975	2975	2975	2975	0
28	20230607	191100	523793955	2975	2975	2975	2975	0
29	20230607	191000	523793955	2975	2975	2975	2975	0
30	20230607	190900	523793955	2975	2975	2975	2975	0
31	20230607	190800	523793955	2975	2975	2975	2975	0
32	20230607	190700	523793955	2975	2975	2975	2975	3707
33	20230607	190600	523793955	2975	2975	2975	2975	0
34	20230607	190500	523793955	2975	2975	2975	2975	0
35	20230607	190400	523793955	2975	2975	2975	2975	0
36	20230607	190300	523793955	2975	2975	2975	2975	0
37	20230607	190200	523793955	2975	2975	2975	2975	0
38	20230607	190100	523793955	2975	2975	2975	2975	0
39	20230607	190000	523793955	2975	2975	2975	2975	0
40	20230607	185900	523793955	2975	2975	2975	2975	0
41	20230607	185800	523793955	2975	2975	2975	2975	0
42	20230607	185700	523793955	2975	2975	2975	2975	0
43	20230607	185600	523793955	2975	2975	2975	2975	0
44	20230607	185500	523793955	2975	2975	2975	2975	0
45	20230607	185400	523793955	2975	2975	2975	2975	0
46	20230607	185300	523793955	2975	2975	2975	2975	0
47	20230607	185200	523793955	2975	2975	2975	2975	0
48	20230607	185100	523793955	2975	2975	2975	2975	0
49	20230607	185000	523793955	2975	2975	2975	2975	0
50	20230607	184900	523793955	2975	2975	2975	2975	0
51	20230607	184800	523793955	2975	2975	2975	2975	0
52	20230607	184700	523793955	2975	2975	2975	2975	0
53	20230607	184600	523793955	2975	2975	2975	2975	0
54	20230607	184500	523793955	2975	2975	2975	2975	0
55	20230607	184400	523793955	2975	2975	2975	2975	0
56	20230607	184300	523793955	2975	2975	2975	2975	0
57	20230607	184200	523793955	2975	2975	2975	2975	0
58	20230607	184100	523793955	2975	2975	2975	2975	0
59	20230607	184000	523793955	2975	2975	2975	2975	0
60	20230607	183900	523793955	2975	2975	2975	2975	0
61	20230607	183800	523793955	2975	2975	2975	2975	0
62	20230607	183700	523793955	2975	2975	2975	2975	3707
63	20230607	183600	523793955	2975	2975	2975	2975	0
64	20230607	183500	523793955	2975	2975	2975	2975	0
65	20230607	183400	523793955	2975	2975	2975	2975	0
66	20230607	183300	523793955	2975	2975	2975	2975	0
67	20230607	183200	523793955	2975	2975	2975	2975	0
68	20230607	183100	523793955	2975	2975	2975	2975	0
69	20230607	183000	523793955	2975	2975	2975	2975	0
70	20230607	182900	523793955	2975	2975	2975	2975	0
71	20230607	182800	523793955	2975	2975	2975	2975	0
72	20230607	182700	523793955	2975	2975	2975	2975	0
73	20230607	182600	523793955	2975	2975	2975	2975	0
74	20230607	182500	523793955	2975	2975	2975	2975	0
75	20230607	182400	523793955	2975	2975	2975	2975	0
76	20230607	182300	523793955	2975	2975	2975	2975	0
77	20230607	182200	523793955	2975	2975	2975	2975	0
78	20230607	182100	523793955	2975	2975	2975	2975	0
79	20230607	182000	523793955	2975	2975	2975	2975	0
80	20230607	181900	523793955	2975	2975	2975	2975	0
81	20230607	181800	523793955	2975	2975	2975	2975	0
82	20230607	181700	523793955	2975	2975	2975	2975	0
83	20230607	181600	523793955	2975	2975	2975	2975	0
84	20230607	181500	523793955	2975	2975	2975	2975	0
85	20230607	181400	523793955	2975	2975	2975	2975	0
86	20230607	181300	523793955	2975	2975	2975	2975	0
87	20230607	181200	523793955	2975	2975	2975	2975	0
88	20230607	181100	523793955	2975	2975	2975	2975	0
89	20230607	181000	523793955	2975	2975	2975	2975	0
90	20230607	180900	523793955	2975	2975	2975	2975	0
91	20230607	180800	523793955	2975	2975	2975	2975	0
92	20230607	180700	523793955	2975	2975	2975	2975	3707
93	20230607	180600	523793955	2975	2975	2975	2975	0
94	20230607	180500	523793955	2975	2975	2975	2975	0
95	20230607	180400	523793955	2975	2975	2975	2975	0
96	20230607	180300	523793955	2975	2975	2975	2975	0
97	20230607	180200	523793955	2975	2975	2975	2975	0
98	20230607	180100	523793955	2975	2975	2975	2975	0
99	20230607	180000	523793955	2975	2975	2975	2975	0
100	20230607	175900	523793955	2975	2975	2975	2975	0
101	20230607	175800	523793955	2975	2975	2975	2975	0
102	20230607	175700	523793955	2975	2975	2975	2975	0
103	20230607	175600	523793955	2975	2975	2975	2975	0
104	20230607	175500	523793955	2975	2975	2975	2975	0
105	20230607	175400	523793955	2975	2975	2975	2975	0
106	20230607	175300	523793955	2975	2975	2975	2975	0
107	20230607	175200	523793955	2975	2975	2975	2975	0
108	20230607	175100	523793955	2975	2975	2975	2975	0
109	20230607	175000	523793955	2975	2975	2975	2975	0
110	20230607	174900	523793955	2975	2975	2975	2975	0
111	20230607	174800	523793955	2975	2975	2975	2975	0
112	20230607	174700	523793955	2975	2975	2975	2975	0
113	20230607	174600	523793955	2975	2975	2975	2975	0
114	20230607	174500	523793955	2975	2975	2975	2975	0
115	20230607	174400	523793955	2975	2975	2975	2975	0
116	20230607	174300	523793955	2975	2975	2975	2975	0
117	20230607	174200	523793955	2975	2975	2975	2975	0
118	20230607	174100	523793955	2975	2975	2975	2975	0
119	20230607	174000	523793955	2975	2975	2975	2975	0
120	20230607	173900	523793955	2975	2975	2975	2975	0
121	20230607	173800	523793955	2975	2975	2975	2975	0
122	20230607	173700	523793955	2975	2975	2975	2975	3707
123	20230607	173600	523793955	2975	2975	2975	2975	0
124	20230607	173500	523793955	2975	2975	2975	2975	0
125	20230607	173400	523793955	2975	2975	2975	2975	0
126	20230607	173300	523793955	2975	2975	2975	2975	0
127	20230607	173200	523793955	2975	2975	2975	2975	0
128	20230607	173100	523793955	2975	2975	2975	2975	0
129	20230607	173000	523793955	2975	2975	2975	2975	0
130	20230607	172900	523793955	2975	2975	2975	2975	0
131	20230607	172800	523793955	2975	2975	2975	2975	0
132	20230607	172700	523793955	2975	2975	2975	2975	0
133	20230607	172600	523793955	2975	2975	2975	2975	0
134	20230607	172500	523793955	2975	2975	2975	2975	0
135	20230607	172400	523793955	2975	2975	2975	2975	0
136	20230607	172300	523793955	2975	2975	2975	2975	0
137	20230607	172200	523793955	2975	2975	2975	2975	0
138	20230607	172100	523793955	2975	2975	2975	2975	0
139	20230607	172000	523793955	2975	2975	2975	2975	0
140	20230607	171900	523793955	2975	2975	2975	2975	0
141	20230607	171800	523793955	2975	2975	2975	2975	0
142	20230607	171700	523793955	2975	2975	2975	2975	0
143	20230607	171600	523793955	2975	2975	2975	2975	0
144	20230607	171500	523793955	2975	2975	2975	2975	0
145	20230607	171400	523793955	2975	2975	2975	2975	0
146	20230607	171300	523793955	2975	2975	2975	2975	0
147	20230607	171200	523793955	2975	2975	2975	2975	0
148	20230607	171100	523793955	2975	2975	2975	2975	0
149	20230607	171000	523793955	2975	2975	2975	2975	0
150	20230607	170900	523793955	2975	2975	2975	2975	0
151	20230607	170800	523793955	2975	2975	2975	2975	0
152	20230607	170700	523793955	2975	2975	2975	2975	3707
153	20230607	170600	523793955	2975	2975	2975	2975	0
154	20230607	170500	523793955	2975	2975	2975	2975	0
155	20230607	170400	523793955	2975	2975	2975	2975	0
156	20230607	170300	523793955	2975	2975	2975	2975	0
157	20230607	170200	523793955	2975	2975	2975	2975	0
158	20230607	170100	523793955	2975	2975	2975	2975	0
159	20230607	170000	523793955	2975	2975	2975	2975	0
160	20230607	165900	523793955	2975	2975	2975	2975	0
161	20230607	165800	523793955	2975	2975	2975	2975	0
162	20230607	165700	523793955	2975	2975	2975	2975	0
163	20230607	165600	523793955	2975	2975	2975	2975	0
164	20230607	165500	523793955	2975	2975	2975	2975	0
165	20230607	165400	523793955	2975	2975	2975	2975	0
166	20230607	165300	523793955	2975	2975	2975	2975	0
167	20230607	165200	523793955	2975	2975	2975	2975	0
168	20230607	165100	523793955	2975	2975	2975	2975	0
169	20230607	165000	523793955	2975	2975	2975	2975	0
170	20230607	164900	523793955	2975	2975	2975	2975	0
171	20230607	164800	523793955	2975	2975	2975	2975	0
172	20230607	164700	523793955	2975	2975	2975	2975	0
173	20230607	164600	523793955	2975	2975	2975	2975	0
174	20230607	164500	523793955	2975	2975	2975	2975	0
175	20230607	164400	523793955	2975	2975	2975	2975	0
176	20230607	164300	523793955	2975	2975	2975	2975	0
177	20230607	164200	523793955	2975	2975	2975	2975	0
178	20230607	164100	523793955	2975	2975	2975	2975	0
179	20230607	164000	523793955	2975	2975	2975	2975	0
180	20230607	163900	523793955	2975	2975	2975	2975	0
181	20230607	163800	523793955	2975	2975	2975	2975	0
182	20230607	163700	523793955	2975	2975	2975	2975	3707
183	20230607	163600	523793955	2975	2975	2975	2975	0
184	20230607	163500	523793955	2975	2975	2975	2975	0
185	20230607	163400	523793955	2975	2975	2975	2975	0
186	20230607	163300	523793955	2975	2975	2975	2975	0
187	20230607	163200	523793955	2975	2975	2975	2975	0
188	20230607	163100	523793955	2975	2975	2975	2975	0
189	20230607	163000	523793955	2975	2975	2975	2975	0
190	20230607	162900	523793955	2975	2975	2975	2975	0
191	20230607	162800	523793955	2975	2975	2975	2975	0
192	20230607	162700	523793955	2975	2975	2975	2975	0
193	20230607	162600	523793955	2975	2975	2975	2975	0
194	20230607	162500	523793955	2975	2975	2975	2975	0
195	20230607	162400	523793955	2975	2975	2975	2975	0
196	20230607	162300	523793955	2975	2975	2975	2975	0
197	20230607	162200	523793955	2975	2975	2975	2975	0
198	20230607	162100	523793955	2975	2975	2975	2975	0
199	20230607	162000	523793955	2975	2975	2975	2975	0
200	20230607	161900	523793955	2975	2975	2975	2975	0
201	20230607	161800	523793955	2975	2975	2975	2975	0
202	20230607	161700	523793955	2975	2975	2975	2975	0
203	20230607	161600	523793955	2975	2975	2975	2975	0
204	20230607	161500	523793955	2975	2975	2975	2975	0
205	20230607	161400	523793955	2975	2975	2975	2975	0
206	20230607	161300	523793955	2975	2975	2975	2975	0
207	20230607	161200	523793955	2975	2975	2975	2975	0
208	20230607	161100	523793955	2975	2975	2975	2975	0
209	20230607	161000	523793955	2975	2975	2975	2975	0
210	20230607	160900	523793955	2975	2975	2975	2975	0
211	20230607	160800	523793955	2975	2975	2975	2975	0
212	20230607	160700	523793955	2975	2975	2975	2975	3707
213	20230607	160600	523793955	2975	2975	2975	2975	0
214	20230607	160500	523793955	2975	2975	2975	2975	0
215	20230607	160400	523793955	2975	2975	2975	2975	0
216	20230607	160300	523793955	2975	2975	2975	2975	0
217	20230607	160200	523793955	2975	2975	2975	2975	0
218	20230607	160100	523793955	2975	2975	2975	2975	0
219	20230607	160000	523793955	2975	2975	2975	2975	0
220	20230607	155900	523793955	2975	2975	2975	2975	0
221	20230607	155800	523793955	2975	2975	2975	2975	0
222	20230607	155700	523793955	2975	2975	2975	2975	0
223	20230607	155600	523793955	2975	2975	2975	2975	0
224	20230607	155500	523793955	2975	2975	2975	2975	0
225	20230607	155400	523793955	2975	2975	2975	2975	0
226	20230607	155300	523793955	2975	2975	2975	2975	0
227	20230607	155200	523793955	2975	2975	2975	2975	0
228	20230607	155100	523793955	2975	2975	2975	2975	0
229	20230607	155000	523793955	2975	2975	2975	2975	0
230	20230607	154900	523793955	2975	2975	2975	2975	0
231	20230607	154800	523793955	2975	2975	2975	2975	0
232	20230607	154700	523793955	2975	2975	2975	2975	0
233	20230607	154600	523793955	2975	2975	2975	2975	0
234	20230607	154500	523793955	2975	2975	2975	2975	0
235	20230607	154400	523793955	2975	2975	2975	2975	0
236	20230607	154300	523793955	2975	2975	2975	2975	0
237	20230607	154200	523793955	2975	2975	2975	2975	0
238	20230607	154100	523793955	2975	2975	2975	2975	0
239	20230607	154000	523793955	2975	2975	2975	2975	0
240	20230607	153900	523793955	2975	2975	2975	2975	0
241	20230607	153800	523793955	2975	2975	2975	2975	0
242	20230607	153700	523793955	2975	2975	2975	2975	3707
243	20230607	153600	523793955	2975	2975	2975	2975	0
244	20230607	153500	523793955	2975	2975	2975	2975	0
245	20230607	153400	523793955	2975	2975	2975	2975	0
246	20230607	153300	523793955	2975	2975	2975	2975	0
247	20230607	153200	523793955	2975	2975	2975	2975	0
248	20230607	153100	523793955	2975	2975	2975	2975	0
249	20230607	153000	523793955	2975	2975	2975	2975	3707
250	20230607	152900	512765630	2980	2980	2980	2980	0
251	20230607	152800	512765630	2980	2980	2980	2980	0
252	20230607	152700	512765630	2980	2980	2980	2980	0
253	20230607	152600	512765630	2980	2980	2980	2980	0
254	20230607	152500	512765630	2980	2980	2980	2980	0
255	20230607	152400	512765630	2980	2980	2980	2980	0
256	20230607	152300	512765630	2980	2980	2980	2980	0
257	20230607	152200	512765630	2980	2980	2980	2980	0
258	20230607	152100	512765630	2980	2980	2980	2980	0
259	20230607	152000	512765630	2980	2980	2980	2980	0
260	20230607	151900	512765630	2980	2980	2980	2980	1319
261	20230607	151800	508835010	2980	2980	2980	2980	10
262	20230607	151700	508805210	2990	2990	2990	2990	22
263	20230607	151600	508739430	2990	2990	2990	2990	335
264	20230607	151500	507737780	2990	2985	2990	2985	126
265	20230607	151400	507361480	2980	2980	2980	2980	0
266	20230607	151300	507361480	2980	2975	2980	2975	635
267	20230607	151200	505469230	2975	2975	2975	2975	3565
268	20230607	151100	494863355	2975	2975	2975	2975	3147
269	20230607	151000	485501030	2970	2970	2970	2970	1139
270	20230607	150900	482118200	2975	2975	2975	2975	0
271	20230607	150800	482118200	2975	2975	2975	2975	0
272	20230607	150700	482118200	2975	2975	2975	2975	43
273	20230607	150600	481990275	2975	2965	2975	2965	681
274	20230607	150500	479970960	2970	2970	2970	2970	1164
275	20230607	150400	476513880	2965	2970	2970	2965	2501
276	20230607	150300	469097915	2970	2970	2970	2970	3
277	20230607	150200	469089005	2970	2970	2970	2970	7
278	20230607	150100	469068215	2970	2975	2975	2970	1327
279	20230607	150000	465122890	2975	2970	2975	2970	1000
280	20230607	145900	462150890	2955	2975	2975	2955	21
281	20230607	145800	462088815	2950	2960	2975	2950	5543
282	20230607	145700	445723195	2960	2965	2965	2960	2119
283	20230607	145600	439450210	2965	2965	2965	2965	0
284	20230607	145500	439450210	2965	2965	2965	2965	0
285	20230607	145400	439450210	2965	2970	2970	2960	1797
286	20230607	145300	434121380	2985	2985	2985	2985	0
287	20230607	145200	434121380	2985	2970	2985	2970	161
288	20230607	145100	433641655	2970	2970	2970	2970	0
289	20230607	145000	433641655	2970	2970	2970	2970	160
290	20230607	144900	433166455	2970	2980	2980	2970	2000
291	20230607	144800	427225945	2970	2970	2970	2970	4
292	20230607	144700	427214065	2970	2970	2970	2970	0
293	20230607	144600	427214065	2970	2970	2970	2970	354
294	20230607	144500	426162685	2970	2980	2980	2970	1302
295	20230607	144400	422288560	2980	2980	2980	2980	18
296	20230607	144300	422234920	2980	2980	2980	2980	1
297	20230607	144200	422231940	2985	2985	2985	2985	0
298	20230607	144100	422231940	2985	2985	2985	2985	0
299	20230607	144000	422231940	2985	2985	2985	2985	0
300	20230607	143900	422231940	2985	2985	2985	2985	0
301	20230607	143800	422231940	2985	2985	2985	2985	1
302	20230607	143700	422228955	2975	2980	2980	2975	1500
303	20230607	143600	417761260	2980	2980	2980	2980	15
304	20230607	143500	417716560	2980	2980	2980	2980	1
305	20230607	143400	417713580	2970	2975	2975	2970	1700
306	20230607	143300	412662650	2975	2975	2975	2975	300
307	20230607	143200	411770150	2975	2980	2980	2975	666
308	20230607	143100	409788775	2980	2990	2990	2980	2000
309	20230607	143000	403822725	2995	2995	2995	2995	0
310	20230607	142900	403822725	2995	2995	2995	2995	31
311	20230607	142800	403729880	2995	3000	3000	2995	659
312	20230607	142700	401755785	3000	3000	3000	3000	156
313	20230607	142600	401287785	3000	3000	3000	3000	0
314	20230607	142500	401287785	3000	3000	3000	3000	1
315	20230607	142400	401284785	3000	3000	3000	3000	60
316	20230607	142300	401104785	3000	3000	3000	3000	714
317	20230607	142200	398962785	3000	3000	3000	3000	0
318	20230607	142100	398962785	3000	3000	3000	3000	250
319	20230607	142000	398212785	3000	3000	3000	3000	250
320	20230607	141900	397462785	2995	2995	2995	2995	0
321	20230607	141800	397462785	2995	2995	2995	2995	509
322	20230607	141700	395938330	2995	2995	2995	2995	0
323	20230607	141600	395938330	2995	2995	2995	2995	500
324	20230607	141500	394440830	2995	2995	2995	2995	0
325	20230607	141400	394440830	2995	2995	2995	2995	50
326	20230607	141300	394291080	2995	2995	2995	2995	0
327	20230607	141200	394291080	2995	2995	2995	2995	3
328	20230607	141100	394282095	2995	2995	2995	2995	0
329	20230607	141000	394282095	2995	2995	2995	2995	0
330	20230607	140900	394282095	2995	2995	2995	2995	1
331	20230607	140800	394279100	2995	2995	2995	2995	0
332	20230607	140700	394279100	2995	2995	2995	2995	2
333	20230607	140600	394273110	2990	2990	2990	2990	50
334	20230607	140500	394123610	2990	2990	2990	2990	632
335	20230607	140400	392233930	2990	2990	2990	2990	0
336	20230607	140300	392233930	2990	2990	2990	2990	1
337	20230607	140200	392230940	2985	2985	2985	2985	0
338	20230607	140100	392230940	2985	2980	2985	2980	10
339	20230607	140000	392201135	2980	2985	2985	2980	17
340	20230607	135900	392150400	2985	2990	2990	2985	230
341	20230607	135800	391462995	2990	2995	2995	2990	709
342	20230607	135700	389342985	2995	2995	2995	2995	0
343	20230607	135600	389342985	2995	2995	2995	2995	0
344	20230607	135500	389342985	2995	2995	2995	2995	160
345	20230607	135400	388863785	3000	3000	3000	3000	1
346	20230607	135300	388860785	2995	2990	2995	2990	942
347	20230607	135200	386039995	2995	2990	2995	2990	161
348	20230607	135100	385558000	2985	2985	2985	2985	0
349	20230607	135000	385558000	2985	2985	2985	2985	98
350	20230607	134900	385265470	2985	2985	2985	2985	0
351	20230607	134800	385265470	2985	2985	2985	2985	2
352	20230607	134700	385259500	2975	2975	2975	2975	300
353	20230607	134600	384367000	2975	2975	2975	2975	560
354	20230607	134500	382701000	2970	2975	2975	2970	11
355	20230607	134400	382668280	2975	2970	2975	2970	1867
356	20230607	134300	377118975	2970	2970	2970	2970	14
357	20230607	134200	377077395	2970	2975	2975	2970	196
358	20230607	134100	376494300	2975	2975	2975	2975	200
359	20230607	134000	375899300	2975	2975	2975	2975	143
360	20230607	133900	375473875	2975	2975	2975	2975	1
361	20230607	133800	375470900	2975	2985	2985	2975	14
362	20230607	133700	375429150	2995	2995	2995	2995	0
363	20230607	133600	375429150	2995	2985	2995	2985	1078
364	20230607	133500	372204915	2990	2975	2990	2965	605
365	20230607	133400	370407785	2990	2990	2990	2990	20
366	20230607	133300	370347985	2990	2990	2990	2990	1
367	20230607	133200	370344995	2975	2980	2980	2975	94
368	20230607	133100	370064920	2975	2985	2985	2975	2837
369	20230607	133000	361610560	2995	2995	2995	2995	103
370	20230607	132900	361302075	3000	3000	3000	3000	0
371	20230607	132800	361302075	3000	3000	3000	3000	0
372	20230607	132700	361302075	3000	3000	3000	3000	0
373	20230607	132600	361302075	3000	2995	3000	2995	13
374	20230607	132500	361263135	2985	2990	2990	2985	300
375	20230607	132400	360366650	2990	2990	2990	2990	42
376	20230607	132300	360241070	2990	2990	2990	2990	1158
377	20230607	132200	356778650	2990	2990	2990	2990	10
378	20230607	132100	356748750	2990	2985	2990	2985	168
379	20230607	132000	356246770	2985	2985	2985	2985	147
380	20230607	131900	355807975	2985	2985	2985	2985	0
381	20230607	131800	355807975	2985	2985	2985	2985	998
382	20230607	131700	352828945	2985	2985	2985	2985	75
383	20230607	131600	352605070	2985	2985	2985	2980	279
384	20230607	131500	351772260	2985	2975	2985	2975	316
385	20230607	131400	350830700	2960	2970	2975	2960	1722
386	20230607	131300	345723375	2970	2995	2995	2950	3811
387	20230607	131200	334425215	2995	3000	3000	2990	5477
388	20230607	131100	318004950	3010	3010	3010	3010	0
389	20230607	131000	318004950	3010	3010	3010	3010	31
390	20230607	130900	317911640	3010	3010	3010	3010	0
391	20230607	130800	317911640	3010	3010	3010	3010	0
392	20230607	130700	317911640	3010	3010	3010	3010	1
393	20230607	130600	317908630	3000	3000	3000	3000	0
394	20230607	130500	317908630	3000	3000	3000	3000	0
395	20230607	130400	317908630	3000	3000	3000	3000	0
396	20230607	130300	317908630	3000	3010	3010	3000	697
397	20230607	130200	315817600	3000	3005	3010	3000	1701
398	20230607	130100	310706300	3015	3015	3015	3015	0
399	20230607	130000	310706300	3015	3015	3015	3015	0
400	20230607	125900	310706300	3015	3015	3015	3015	1000
401	20230607	125800	307691300	3015	3015	3015	3015	1
402	20230607	125700	307688285	3015	3015	3015	3015	0
403	20230607	125600	307688285	3015	3015	3015	3015	0
404	20230607	125500	307688285	3015	3005	3015	3005	24
405	20230607	125400	307616135	3010	3010	3010	3010	863
406	20230607	125300	305018505	3010	3010	3010	3010	3
407	20230607	125200	305009475	3015	3015	3015	3015	0
408	20230607	125100	305009475	3015	3015	3015	3015	0
409	20230607	125000	305009475	3015	3015	3015	3015	100
410	20230607	124900	304707975	3010	3010	3010	3010	200
411	20230607	124800	304105975	3005	3005	3005	3005	401
412	20230607	124700	302900970	3005	3005	3005	3005	0
413	20230607	124600	302900970	3005	3005	3005	3005	0
414	20230607	124500	302900970	3005	3005	3005	3005	100
415	20230607	124400	302600470	3005	3005	3005	3005	54
416	20230607	124300	302438200	3010	3015	3015	3010	30
417	20230607	124200	302347800	3015	3010	3015	3010	140
418	20230607	124100	301925950	3005	3005	3005	3005	2078
419	20230607	124000	295681560	3005	3010	3010	3005	681
420	20230607	123900	293633870	3005	3005	3005	3005	0
421	20230607	123800	293633870	3005	3005	3005	3005	0
422	20230607	123700	293633870	3005	3010	3010	3005	500
423	20230607	123600	292131110	3015	3015	3015	3010	75
424	20230607	123500	291905015	3015	3010	3015	3010	31
425	20230607	123400	291811650	3010	3010	3010	3010	1256
426	20230607	123300	288031090	3010	3010	3010	3010	0
427	20230607	123200	288031090	3010	3010	3010	3010	1
428	20230607	123100	288028080	3010	3010	3010	3010	0
429	20230607	123000	288028080	3010	3010	3010	3010	274
430	20230607	122900	287203340	3005	3005	3005	3005	429
431	20230607	122800	285914195	3005	3015	3015	3000	6522
432	20230607	122700	266309585	3020	3020	3020	3020	120
433	20230607	122600	265947185	3025	3025	3025	3025	1
434	20230607	122500	265944160	3015	3015	3015	3015	0
435	20230607	122400	265944160	3015	3015	3015	3015	1
436	20230607	122300	265941145	3025	3025	3025	3025	33
437	20230607	122200	265841320	3025	3025	3025	3025	0
438	20230607	122100	265841320	3025	3025	3025	3025	185
439	20230607	122000	265281695	3025	3025	3025	3025	0
440	20230607	121900	265281695	3025	3025	3025	3025	0
441	20230607	121800	265281695	3025	3025	3025	3025	0
442	20230607	121700	265281695	3025	3020	3025	3020	6
443	20230607	121600	265263555	3020	3020	3020	3020	517
444	20230607	121500	263702215	3020	3025	3025	3020	1162
445	20230607	121400	260187380	3020	3020	3020	3020	36
446	20230607	121300	260078660	3025	3025	3025	3025	10
447	20230607	121200	260048410	3030	3020	3030	3020	29
448	20230607	121100	259960710	3035	3030	3035	3030	302
449	20230607	121000	259045640	3030	3025	3030	3010	3187
450	20230607	120900	249420300	3020	3025	3025	3020	2905
451	20230607	120800	240645880	3030	3030	3030	3030	279
452	20230607	120700	239800510	3030	3035	3035	3030	1230
453	20230607	120600	236073600	3035	3040	3040	3035	1964
454	20230607	120500	230107765	3040	3040	3040	3040	611
455	20230607	120400	228250325	3045	3045	3045	3045	0
456	20230607	120300	228250325	3045	3045	3045	3045	0
457	20230607	120200	228250325	3045	3045	3045	3045	49
458	20230607	120100	228101120	3055	3050	3055	3050	167
459	20230607	120000	227590950	3045	3045	3045	3045	0
460	20230607	115900	227590950	3045	3045	3045	3045	0
461	20230607	115800	227590950	3045	3045	3045	3045	0
462	20230607	115700	227590950	3045	3045	3045	3045	3
463	20230607	115600	227581815	3055	3055	3055	3055	0
464	20230607	115500	227581815	3055	3055	3055	3055	100
465	20230607	115400	227276315	3055	3055	3055	3055	0
466	20230607	115300	227276315	3055	3055	3055	3055	0
467	20230607	115200	227276315	3055	3055	3055	3055	1
468	20230607	115100	227273260	3040	3040	3040	3040	0
469	20230607	115000	227273260	3040	3040	3040	3040	0
470	20230607	114900	227273260	3040	3040	3040	3040	0
471	20230607	114800	227273260	3040	3040	3040	3040	610
472	20230607	114700	225418860	3040	3040	3040	3040	0
473	20230607	114600	225418860	3040	3045	3055	3040	67
474	20230607	114500	225215140	3055	3055	3055	3055	0
475	20230607	114400	225215140	3055	3055	3055	3055	0
476	20230607	114300	225215140	3055	3055	3055	3055	1
477	20230607	114200	225212085	3045	3045	3045	3045	0
478	20230607	114100	225212085	3045	3045	3045	3045	200
479	20230607	114000	224603085	3045	3045	3045	3045	15
480	20230607	113900	224557410	3040	3040	3040	3040	39
481	20230607	113800	224438850	3040	3040	3040	3040	20
482	20230607	113700	224378050	3040	3040	3040	3040	54
483	20230607	113600	224213890	3040	3040	3040	3040	0
484	20230607	113500	224213890	3040	3040	3040	3040	0
485	20230607	113400	224213890	3040	3040	3040	3040	1
486	20230607	113300	224210850	3055	3055	3055	3055	31
487	20230607	113200	224116145	3055	3055	3055	3055	4500
488	20230607	113100	210368645	3055	3055	3055	3055	3
489	20230607	113000	210359480	3055	3055	3055	3055	20
490	20230607	112900	210298380	3055	3055	3055	3055	430
491	20230607	112800	208984730	3055	3055	3055	3055	0
492	20230607	112700	208984730	3055	3055	3055	3055	0
493	20230607	112600	208984730	3055	3050	3055	3050	362
494	20230607	112500	207880570	3055	3055	3055	3055	0
495	20230607	112400	207880570	3055	3040	3055	3040	31
496	20230607	112300	207785980	3050	3050	3050	3050	30
497	20230607	112200	207694480	3050	3050	3050	3050	8
498	20230607	112100	207670080	3050	3050	3050	3050	1
499	20230607	112000	207667030	3040	3040	3040	3040	2669
500	20230607	111900	199553270	3040	3045	3045	3040	749
501	20230607	111800	197276255	3050	3050	3050	3050	21
502	20230607	111700	197212205	3055	3055	3055	3055	0
503	20230607	111600	197212205	3055	3055	3055	3055	4
504	20230607	111500	197199985	3060	3060	3060	3060	0
505	20230607	111400	197199985	3060	3060	3060	3060	1
506	20230607	111300	197196925	3050	3065	3065	3050	356
507	20230607	111200	196111035	3065	3065	3065	3065	0
508	20230607	111100	196111035	3065	3060	3065	3060	4
509	20230607	111000	196098790	3060	3060	3060	3060	0
510	20230607	110900	196098790	3060	3060	3060	3060	5
511	20230607	110800	196083490	3060	3060	3060	3060	4
512	20230607	110700	196071250	3060	3060	3060	3060	0
513	20230607	110600	196071250	3060	3050	3060	3050	64
514	20230607	110500	195876030	3050	3040	3050	3040	2
515	20230607	110400	195869940	3040	3040	3040	3040	1
516	20230607	110300	195866900	3040	3040	3040	3040	1
517	20230607	110200	195863860	3040	3040	3040	3040	0
518	20230607	110100	195863860	3040	3035	3040	3030	105
519	20230607	110000	195544955	3035	3035	3035	3035	0
520	20230607	105900	195544955	3035	3035	3035	3035	2
521	20230607	105800	195538885	3035	3035	3035	3035	147
522	20230607	105700	195092740	3030	3030	3030	3030	0
523	20230607	105600	195092740	3030	3030	3030	3030	5
524	20230607	105500	195077590	3025	3025	3025	3025	0
525	20230607	105400	195077590	3025	3025	3025	3025	100
526	20230607	105300	194775090	3020	3030	3030	3020	3811
527	20230607	105200	183257365	3035	3035	3035	3035	1
528	20230607	105100	183254330	3040	3040	3040	3040	0
529	20230607	105000	183254330	3040	3040	3040	3040	0
530	20230607	104900	183254330	3040	3040	3040	3040	3
531	20230607	104800	183245210	3040	3030	3040	3030	6
532	20230607	104700	183226980	3025	3035	3035	3025	3026
533	20230607	104600	174065485	3035	3035	3035	3035	0
534	20230607	104500	174065485	3035	3035	3035	3035	110
535	20230607	104400	173731635	3035	3035	3035	3035	10
536	20230607	104300	173701285	3035	3035	3035	3035	12
537	20230607	104200	173664865	3035	3040	3040	3035	282
538	20230607	104100	172807590	3045	3045	3045	3045	0
539	20230607	104000	172807590	3045	3045	3045	3045	80
540	20230607	103900	172563990	3045	3035	3045	3035	836
541	20230607	103800	170026545	3035	3035	3035	3035	0
542	20230607	103700	170026545	3035	3035	3035	3035	1000
543	20230607	103600	166991545	3035	3035	3035	3035	32
544	20230607	103500	166894425	3035	3035	3035	3035	0
545	20230607	103400	166894425	3035	3035	3035	3035	1303
546	20230607	103300	162939820	3035	3035	3035	3035	51
547	20230607	103200	162785035	3035	3040	3040	3035	1924
548	20230607	103100	156945170	3040	3040	3040	3040	0
549	20230607	103000	156945170	3040	3040	3040	3040	0
550	20230607	102900	156945170	3040	3040	3040	3040	3347
551	20230607	102800	146770290	3040	3040	3040	3040	150
552	20230607	102700	146314290	3040	3040	3040	3040	8
553	20230607	102600	146289970	3040	3050	3050	3040	1329
554	20230607	102500	142249490	3050	3040	3050	3040	8
555	20230607	102400	142225130	3045	3045	3045	3045	164
556	20230607	102300	141725750	3050	3050	3050	3050	1
557	20230607	102200	141722700	3050	3045	3050	3045	19
558	20230607	102100	141664795	3045	3070	3070	3045	2969
559	20230607	102000	132623785	3070	3070	3070	3070	1
560	20230607	101900	132620715	3050	3050	3050	3050	668
561	20230607	101800	130583315	3050	3055	3055	3050	286
562	20230607	101700	129710765	3050	3050	3050	3050	346
563	20230607	101600	128655465	3055	3055	3055	3055	107
564	20230607	101500	128328580	3060	3060	3060	3060	1
565	20230607	101400	128325520	3060	3060	3060	3060	3
566	20230607	101300	128316340	3060	3070	3070	3060	48
567	20230607	101200	128169450	3060	3060	3060	3060	0
568	20230607	101100	128169450	3060	3060	3070	3060	6
569	20230607	101000	128151070	3070	3050	3070	3050	481
570	20230607	100900	126684000	3050	3050	3050	3050	0
571	20230607	100800	126684000	3050	3050	3050	3050	1125
572	20230607	100700	123252750	3070	3050	3070	3050	225
573	20230607	100600	122564500	3070	3070	3070	3070	1
574	20230607	100500	122561430	3050	3060	3060	3050	379
575	20230607	100400	121402750	3070	3070	3070	3070	0
576	20230607	100300	121402750	3070	3070	3070	3070	0
577	20230607	100200	121402750	3070	3070	3070	3070	32
578	20230607	100100	121304510	3070	3070	3070	3070	0
579	20230607	100000	121304510	3070	3070	3070	3070	0
580	20230607	095900	121304510	3070	3070	3070	3070	0
581	20230607	095800	121304510	3070	3070	3070	3070	1
582	20230607	095700	121301440	3060	3070	3070	3060	2
583	20230607	095600	121295310	3065	3070	3070	3065	2
584	20230607	095500	121289175	3065	3065	3065	3065	103
585	20230607	095400	120973480	3070	3050	3070	3050	485
586	20230607	095300	119493275	3050	3050	3050	3050	120
587	20230607	095200	119127275	3045	3045	3045	3045	0
588	20230607	095100	119127275	3045	3050	3050	3045	300
589	20230607	095000	118213735	3060	3060	3060	3045	33
590	20230607	094900	118112770	3065	3065	3065	3065	1000
591	20230607	094800	115047770	3045	3055	3060	3045	994
592	20230607	094700	112010800	3055	3055	3055	3055	610
593	20230607	094600	110147250	3045	3045	3045	3045	0
594	20230607	094500	110147250	3045	3055	3060	3045	1061
595	20230607	094400	106910560	3065	3065	3065	3065	1
596	20230607	094300	106907495	3065	3065	3065	3065	1
597	20230607	094200	106904430	3065	3065	3065	3065	0
598	20230607	094100	106904430	3065	3065	3065	3065	7
599	20230607	094000	106882975	3070	3070	3070	3065	568
600	20230607	093900	105139700	3075	3075	3075	3075	690
601	20230607	093800	103017950	3045	3055	3055	3045	6334
602	20230607	093700	83701535	3055	3060	3075	3055	1014
603	20230607	093600	80598560	3075	3080	3080	3075	92
604	20230607	093500	80315410	3080	3090	3090	3060	602
605	20230607	093400	78471200	3080	3065	3080	3060	2940
606	20230607	093300	69442050	3065	3075	3075	3065	1012
607	20230607	093200	66333655	3080	3105	3105	3080	586
608	20230607	093100	64528225	3105	3095	3110	3095	163
609	20230607	093000	64022750	3110	3110	3110	3110	0
610	20230607	092900	64022750	3110	3080	3110	3080	163
611	20230607	092800	63516510	3100	3085	3105	3080	1772
612	20230607	092700	58034290	3100	3100	3100	3100	1000
613	20230607	092600	54934290	3100	3090	3100	3085	2964
614	20230607	092500	45775775	3100	3100	3100	3100	100
615	20230607	092400	45465775	3100	3095	3100	3095	324
616	20230607	092300	44462870	3090	3085	3090	3085	149
617	20230607	092200	44002510	3080	3080	3080	3080	0
618	20230607	092100	44002510	3080	3080	3080	3080	3
619	20230607	092000	43993270	3090	3090	3090	3090	0
620	20230607	091900	43993270	3090	3075	3090	3075	3
621	20230607	091800	43984030	3075	3080	3080	3075	804
622	20230607	091700	41508730	3100	3085	3100	3085	516
623	20230607	091600	39916780	3090	3090	3090	3090	0
624	20230607	091500	39916780	3090	3090	3090	3090	0
625	20230607	091400	39916780	3090	3090	3090	3090	3
626	20230607	091300	39907510	3090	3090	3090	3090	21
627	20230607	091200	39842620	3090	3090	3090	3090	1
628	20230607	091100	39839530	3090	3090	3090	3090	3
629	20230607	091000	39830260	3090	3095	3100	3075	241
630	20230607	090900	39086055	3100	3100	3100	3100	10
631	20230607	090800	39055055	3095	3100	3100	3070	481
632	20230607	090700	37564080	3100	3085	3100	3085	529
633	20230607	090600	35929465	3090	3070	3090	3070	801
634	20230607	090500	33454395	3070	3070	3105	3070	2002
635	20230607	090400	27295330	3075	3060	3075	3060	117
636	20230607	090300	26936515	3060	3050	3060	3035	5074
637	20230607	090200	11516640	3050	3055	3055	3050	199
638	20230607	090100	10909085	3055	3050	3055	3050	75
639	20230607	090000	10680240	3050	3065	3065	3050	3492