KissMeData/026040/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183700	116998030	3005	3005	3005	3005	161
3	20230607	183600	116998030	3005	3005	3005	3005	0
4	20230607	183500	116998030	3005	3005	3005	3005	0
5	20230607	183400	116998030	3005	3005	3005	3005	0
6	20230607	183300	116998030	3005	3005	3005	3005	0
7	20230607	183200	116998030	3005	3005	3005	3005	0
8	20230607	183100	116998030	3005	3005	3005	3005	0
9	20230607	183000	116998030	3005	3005	3005	3005	0
10	20230607	182900	116998030	3005	3005	3005	3005	0
11	20230607	182800	116998030	3005	3005	3005	3005	0
12	20230607	182700	116998030	3005	3005	3005	3005	0
13	20230607	182600	116998030	3005	3005	3005	3005	0
14	20230607	182500	116998030	3005	3005	3005	3005	0
15	20230607	182400	116998030	3005	3005	3005	3005	0
16	20230607	182300	116998030	3005	3005	3005	3005	0
17	20230607	182200	116998030	3005	3005	3005	3005	0
18	20230607	182100	116998030	3005	3005	3005	3005	0
19	20230607	182000	116998030	3005	3005	3005	3005	0
20	20230607	181900	116998030	3005	3005	3005	3005	0
21	20230607	181800	116998030	3005	3005	3005	3005	0
22	20230607	181700	116998030	3005	3005	3005	3005	0
23	20230607	181600	116998030	3005	3005	3005	3005	0
24	20230607	181500	116998030	3005	3005	3005	3005	0
25	20230607	181400	116998030	3005	3005	3005	3005	0
26	20230607	181300	116998030	3005	3005	3005	3005	0
27	20230607	181200	116998030	3005	3005	3005	3005	0
28	20230607	181100	116998030	3005	3005	3005	3005	0
29	20230607	181000	116998030	3005	3005	3005	3005	0
30	20230607	180900	116998030	3005	3005	3005	3005	0
31	20230607	180800	116998030	3005	3005	3005	3005	0
32	20230607	180700	116998030	3005	3005	3005	3005	161
33	20230607	180600	116998030	3005	3005	3005	3005	0
34	20230607	180500	116998030	3005	3005	3005	3005	0
35	20230607	180400	116998030	3005	3005	3005	3005	0
36	20230607	180300	116998030	3005	3005	3005	3005	0
37	20230607	180200	116998030	3005	3005	3005	3005	0
38	20230607	180100	116998030	3005	3005	3005	3005	0
39	20230607	180000	116998030	3005	3005	3005	3005	0
40	20230607	175900	116998030	3005	3005	3005	3005	0
41	20230607	175800	116998030	3005	3005	3005	3005	0
42	20230607	175700	116998030	3005	3005	3005	3005	0
43	20230607	175600	116998030	3005	3005	3005	3005	0
44	20230607	175500	116998030	3005	3005	3005	3005	0
45	20230607	175400	116998030	3005	3005	3005	3005	0
46	20230607	175300	116998030	3005	3005	3005	3005	0
47	20230607	175200	116998030	3005	3005	3005	3005	0
48	20230607	175100	116998030	3005	3005	3005	3005	0
49	20230607	175000	116998030	3005	3005	3005	3005	0
50	20230607	174900	116998030	3005	3005	3005	3005	0
51	20230607	174800	116998030	3005	3005	3005	3005	0
52	20230607	174700	116998030	3005	3005	3005	3005	0
53	20230607	174600	116998030	3005	3005	3005	3005	0
54	20230607	174500	116998030	3005	3005	3005	3005	0
55	20230607	174400	116998030	3005	3005	3005	3005	0
56	20230607	174300	116998030	3005	3005	3005	3005	0
57	20230607	174200	116998030	3005	3005	3005	3005	0
58	20230607	174100	116998030	3005	3005	3005	3005	0
59	20230607	174000	116998030	3005	3005	3005	3005	0
60	20230607	173900	116998030	3005	3005	3005	3005	0
61	20230607	173800	116998030	3005	3005	3005	3005	0
62	20230607	173700	116998030	3005	3005	3005	3005	161
63	20230607	173600	116998030	3005	3005	3005	3005	0
64	20230607	173500	116998030	3005	3005	3005	3005	0
65	20230607	173400	116998030	3005	3005	3005	3005	0
66	20230607	173300	116998030	3005	3005	3005	3005	0
67	20230607	173200	116998030	3005	3005	3005	3005	0
68	20230607	173100	116998030	3005	3005	3005	3005	0
69	20230607	173000	116998030	3005	3005	3005	3005	0
70	20230607	172900	116998030	3005	3005	3005	3005	0
71	20230607	172800	116998030	3005	3005	3005	3005	0
72	20230607	172700	116998030	3005	3005	3005	3005	0
73	20230607	172600	116998030	3005	3005	3005	3005	0
74	20230607	172500	116998030	3005	3005	3005	3005	0
75	20230607	172400	116998030	3005	3005	3005	3005	0
76	20230607	172300	116998030	3005	3005	3005	3005	0
77	20230607	172200	116998030	3005	3005	3005	3005	0
78	20230607	172100	116998030	3005	3005	3005	3005	0
79	20230607	172000	116998030	3005	3005	3005	3005	0
80	20230607	171900	116998030	3005	3005	3005	3005	0
81	20230607	171800	116998030	3005	3005	3005	3005	0
82	20230607	171700	116998030	3005	3005	3005	3005	0
83	20230607	171600	116998030	3005	3005	3005	3005	0
84	20230607	171500	116998030	3005	3005	3005	3005	0
85	20230607	171400	116998030	3005	3005	3005	3005	0
86	20230607	171300	116998030	3005	3005	3005	3005	0
87	20230607	171200	116998030	3005	3005	3005	3005	0
88	20230607	171100	116998030	3005	3005	3005	3005	0
89	20230607	171000	116998030	3005	3005	3005	3005	0
90	20230607	170900	116998030	3005	3005	3005	3005	0
91	20230607	170800	116998030	3005	3005	3005	3005	0
92	20230607	170700	116998030	3005	3005	3005	3005	161
93	20230607	170600	116998030	3005	3005	3005	3005	0
94	20230607	170500	116998030	3005	3005	3005	3005	0
95	20230607	170400	116998030	3005	3005	3005	3005	0
96	20230607	170300	116998030	3005	3005	3005	3005	0
97	20230607	170200	116998030	3005	3005	3005	3005	0
98	20230607	170100	116998030	3005	3005	3005	3005	0
99	20230607	170000	116998030	3005	3005	3005	3005	0
100	20230607	165900	116998030	3005	3005	3005	3005	0
101	20230607	165800	116998030	3005	3005	3005	3005	0
102	20230607	165700	116998030	3005	3005	3005	3005	0
103	20230607	165600	116998030	3005	3005	3005	3005	0
104	20230607	165500	116998030	3005	3005	3005	3005	0
105	20230607	165400	116998030	3005	3005	3005	3005	0
106	20230607	165300	116998030	3005	3005	3005	3005	0
107	20230607	165200	116998030	3005	3005	3005	3005	0
108	20230607	165100	116998030	3005	3005	3005	3005	0
109	20230607	165000	116998030	3005	3005	3005	3005	0
110	20230607	164900	116998030	3005	3005	3005	3005	0
111	20230607	164800	116998030	3005	3005	3005	3005	0
112	20230607	164700	116998030	3005	3005	3005	3005	0
113	20230607	164600	116998030	3005	3005	3005	3005	0
114	20230607	164500	116998030	3005	3005	3005	3005	0
115	20230607	164400	116998030	3005	3005	3005	3005	0
116	20230607	164300	116998030	3005	3005	3005	3005	0
117	20230607	164200	116998030	3005	3005	3005	3005	0
118	20230607	164100	116998030	3005	3005	3005	3005	0
119	20230607	164000	116998030	3005	3005	3005	3005	0
120	20230607	163900	116998030	3005	3005	3005	3005	0
121	20230607	163800	116998030	3005	3005	3005	3005	0
122	20230607	163700	116998030	3005	3005	3005	3005	161
123	20230607	163600	116998030	3005	3005	3005	3005	0
124	20230607	163500	116998030	3005	3005	3005	3005	0
125	20230607	163400	116998030	3005	3005	3005	3005	0
126	20230607	163300	116998030	3005	3005	3005	3005	0
127	20230607	163200	116998030	3005	3005	3005	3005	0
128	20230607	163100	116998030	3005	3005	3005	3005	0
129	20230607	163000	116998030	3005	3005	3005	3005	0
130	20230607	162900	116998030	3005	3005	3005	3005	0
131	20230607	162800	116998030	3005	3005	3005	3005	0
132	20230607	162700	116998030	3005	3005	3005	3005	0
133	20230607	162600	116998030	3005	3005	3005	3005	0
134	20230607	162500	116998030	3005	3005	3005	3005	0
135	20230607	162400	116998030	3005	3005	3005	3005	0
136	20230607	162300	116998030	3005	3005	3005	3005	0
137	20230607	162200	116998030	3005	3005	3005	3005	0
138	20230607	162100	116998030	3005	3005	3005	3005	0
139	20230607	162000	116998030	3005	3005	3005	3005	0
140	20230607	161900	116998030	3005	3005	3005	3005	0
141	20230607	161800	116998030	3005	3005	3005	3005	0
142	20230607	161700	116998030	3005	3005	3005	3005	0
143	20230607	161600	116998030	3005	3005	3005	3005	0
144	20230607	161500	116998030	3005	3005	3005	3005	0
145	20230607	161400	116998030	3005	3005	3005	3005	0
146	20230607	161300	116998030	3005	3005	3005	3005	0
147	20230607	161200	116998030	3005	3005	3005	3005	0
148	20230607	161100	116998030	3005	3005	3005	3005	0
149	20230607	161000	116998030	3005	3005	3005	3005	0
150	20230607	160900	116998030	3005	3005	3005	3005	0
151	20230607	160800	116998030	3005	3005	3005	3005	0
152	20230607	160700	116998030	3005	3005	3005	3005	161
153	20230607	160600	116998030	3005	3005	3005	3005	0
154	20230607	160500	116998030	3005	3005	3005	3005	0
155	20230607	160400	116998030	3005	3005	3005	3005	0
156	20230607	160300	116998030	3005	3005	3005	3005	0
157	20230607	160200	116998030	3005	3005	3005	3005	0
158	20230607	160100	116998030	3005	3005	3005	3005	0
159	20230607	160000	116998030	3005	3005	3005	3005	0
160	20230607	155900	116998030	3005	3005	3005	3005	0
161	20230607	155800	116998030	3005	3005	3005	3005	0
162	20230607	155700	116998030	3005	3005	3005	3005	0
163	20230607	155600	116998030	3005	3005	3005	3005	0
164	20230607	155500	116998030	3005	3005	3005	3005	0
165	20230607	155400	116998030	3005	3005	3005	3005	0
166	20230607	155300	116998030	3005	3005	3005	3005	0
167	20230607	155200	116998030	3005	3005	3005	3005	0
168	20230607	155100	116998030	3005	3005	3005	3005	0
169	20230607	155000	116998030	3005	3005	3005	3005	0
170	20230607	154900	116998030	3005	3005	3005	3005	0
171	20230607	154800	116998030	3005	3005	3005	3005	0
172	20230607	154700	116998030	3005	3005	3005	3005	0
173	20230607	154600	116998030	3005	3005	3005	3005	0
174	20230607	154500	116998030	3005	3005	3005	3005	0
175	20230607	154400	116998030	3005	3005	3005	3005	0
176	20230607	154300	116998030	3005	3005	3005	3005	0
177	20230607	154200	116998030	3005	3005	3005	3005	0
178	20230607	154100	116998030	3005	3005	3005	3005	0
179	20230607	154000	116998030	3005	3005	3005	3005	0
180	20230607	153900	116998030	3005	3005	3005	3005	0
181	20230607	153800	116998030	3005	3005	3005	3005	0
182	20230607	153700	116998030	3005	3005	3005	3005	161
183	20230607	153600	116998030	3005	3005	3005	3005	0
184	20230607	153500	116998030	3005	3005	3005	3005	0
185	20230607	153400	116998030	3005	3005	3005	3005	0
186	20230607	153300	116998030	3005	3005	3005	3005	0
187	20230607	153200	116998030	3005	3005	3005	3005	0
188	20230607	153100	116998030	3005	3005	3005	3005	0
189	20230607	153000	116998030	3005	3005	3005	3005	161
190	20230607	152900	116514225	3005	3005	3005	3005	0
191	20230607	152800	116514225	3005	3005	3005	3005	0
192	20230607	152700	116514225	3005	3005	3005	3005	0
193	20230607	152600	116514225	3005	3005	3005	3005	0
194	20230607	152500	116514225	3005	3005	3005	3005	0
195	20230607	152400	116514225	3005	3005	3005	3005	0
196	20230607	152300	116514225	3005	3005	3005	3005	0
197	20230607	152200	116514225	3005	3005	3005	3005	0
198	20230607	152100	116514225	3005	3005	3005	3005	0
199	20230607	152000	116514225	3005	3005	3005	3005	0
200	20230607	151900	116514225	3005	3005	3005	3005	11
201	20230607	151800	116481170	3010	3010	3010	3010	0
202	20230607	151700	116481170	3010	3010	3010	3010	0
203	20230607	151600	116481170	3010	3010	3010	3010	0
204	20230607	151500	116481170	3010	3010	3010	3010	2
205	20230607	151400	116475150	3020	3020	3020	3020	0
206	20230607	151300	116475150	3020	3020	3020	3020	0
207	20230607	151200	116475150	3020	3020	3020	3020	0
208	20230607	151100	116475150	3020	3020	3020	3020	0
209	20230607	151000	116475150	3020	3020	3020	3020	0
210	20230607	150900	116475150	3020	3020	3020	3020	0
211	20230607	150800	116475150	3020	3020	3020	3020	0
212	20230607	150700	116475150	3020	3020	3020	3020	0
213	20230607	150600	116475150	3020	3020	3020	3020	0
214	20230607	150500	116475150	3020	3005	3020	3000	101
215	20230607	150400	116172080	3020	3020	3020	3020	0
216	20230607	150300	116172080	3020	3020	3020	3020	0
217	20230607	150200	116172080	3020	3015	3020	3015	21
218	20230607	150100	116108760	3020	3020	3020	3020	0
219	20230607	150000	116108760	3020	3015	3020	3015	6
220	20230607	145900	116090660	3020	3020	3020	3020	0
221	20230607	145800	116090660	3020	3015	3020	3015	145
222	20230607	145700	115653475	3015	3015	3015	3015	0
223	20230607	145600	115653475	3015	3015	3015	3015	0
224	20230607	145500	115653475	3015	3015	3015	3015	0
225	20230607	145400	115653475	3015	3015	3015	3010	431
226	20230607	145300	114356150	3010	3010	3010	3010	1500
227	20230607	145200	109841150	3010	3010	3010	3010	306
228	20230607	145100	108920090	3010	3010	3010	3010	1
229	20230607	145000	108917080	3015	3010	3015	3010	4
230	20230607	144900	108905030	3015	3015	3015	3015	355
231	20230607	144800	107834705	3015	3015	3015	3015	0
232	20230607	144700	107834705	3015	3010	3015	3010	610
233	20230607	144600	105998600	3010	3015	3015	3010	610
234	20230607	144500	104162495	3010	3010	3015	3010	158
235	20230607	144400	103686885	3015	3015	3015	3015	0
236	20230607	144300	103686885	3015	3015	3015	3015	5
237	20230607	144200	103671810	3015	3015	3015	3010	9
238	20230607	144100	103644700	3010	2995	3010	2995	8847
239	20230607	144000	77061645	2995	2995	2995	2995	0
240	20230607	143900	77061645	2995	2995	2995	2995	0
241	20230607	143800	77061645	2995	2995	2995	2995	0
242	20230607	143700	77061645	2995	3000	3000	2995	249
243	20230607	143600	76315880	2995	2995	2995	2995	1413
244	20230607	143500	72083945	2990	2990	2990	2990	824
245	20230607	143400	69620185	2995	2995	2995	2995	0
246	20230607	143300	69620185	2995	2995	2995	2995	0
247	20230607	143200	69620185	2995	2995	2995	2995	0
248	20230607	143100	69620185	2995	2995	2995	2995	0
249	20230607	143000	69620185	2995	2995	2995	2995	0
250	20230607	142900	69620185	2995	2995	2995	2995	0
251	20230607	142800	69620185	2995	2995	2995	2995	27
252	20230607	142700	69539320	2995	2995	2995	2995	334
253	20230607	142600	68538990	2990	2990	2990	2990	0
254	20230607	142500	68538990	2990	2990	2990	2990	162
255	20230607	142400	68054610	2995	2995	2995	2995	2
256	20230607	142300	68048620	2995	2995	2995	2995	14
257	20230607	142200	68006690	2990	2990	2990	2990	0
258	20230607	142100	68006690	2990	2990	2990	2990	47
259	20230607	142000	67866160	2995	2995	2995	2995	0
260	20230607	141900	67866160	2995	2995	2995	2995	0
261	20230607	141800	67866160	2995	2995	2995	2995	0
262	20230607	141700	67866160	2995	2995	2995	2995	0
263	20230607	141600	67866160	2995	2995	2995	2995	0
264	20230607	141500	67866160	2995	2995	2995	2995	486
265	20230607	141400	66410590	2995	2995	2995	2995	0
266	20230607	141300	66410590	2995	2995	2995	2995	0
267	20230607	141200	66410590	2995	2995	2995	2995	0
268	20230607	141100	66410590	2995	2995	2995	2995	0
269	20230607	141000	66410590	2995	2995	2995	2995	0
270	20230607	140900	66410590	2995	2995	2995	2995	0
271	20230607	140800	66410590	2995	2995	2995	2995	0
272	20230607	140700	66410590	2995	2995	2995	2995	0
273	20230607	140600	66410590	2995	2995	2995	2995	0
274	20230607	140500	66410590	2995	2990	2995	2990	18
275	20230607	140400	66356765	2995	2995	2995	2995	0
276	20230607	140300	66356765	2995	2995	2995	2995	0
277	20230607	140200	66356765	2995	2995	2995	2995	0
278	20230607	140100	66356765	2995	2995	2995	2995	0
279	20230607	140000	66356765	2995	2995	2995	2995	0
280	20230607	135900	66356765	2995	2995	2995	2995	0
281	20230607	135800	66356765	2995	2995	2995	2995	27
282	20230607	135700	66275900	2995	2995	2995	2995	0
283	20230607	135600	66275900	2995	2995	2995	2995	0
284	20230607	135500	66275900	2995	2995	2995	2995	0
285	20230607	135400	66275900	2995	2995	2995	2995	0
286	20230607	135300	66275900	2995	2995	2995	2995	0
287	20230607	135200	66275900	2995	2995	2995	2995	0
288	20230607	135100	66275900	2995	2995	2995	2995	1
289	20230607	135000	66272905	2990	2990	2990	2990	0
290	20230607	134900	66272905	2990	2990	2990	2990	10
291	20230607	134800	66243005	2995	2995	2995	2995	4
292	20230607	134700	66231025	2995	2995	2995	2995	0
293	20230607	134600	66231025	2995	2995	2995	2995	0
294	20230607	134500	66231025	2995	2995	2995	2995	0
295	20230607	134400	66231025	2995	2995	2995	2995	0
296	20230607	134300	66231025	2995	2995	2995	2995	0
297	20230607	134200	66231025	2995	2995	2995	2995	0
298	20230607	134100	66231025	2995	2995	2995	2995	0
299	20230607	134000	66231025	2995	2995	2995	2995	0
300	20230607	133900	66231025	2995	2995	2995	2995	0
301	20230607	133800	66231025	2995	2995	2995	2995	0
302	20230607	133700	66231025	2995	2995	2995	2995	0
303	20230607	133600	66231025	2995	2995	2995	2995	0
304	20230607	133500	66231025	2995	2995	2995	2995	0
305	20230607	133400	66231025	2995	2995	2995	2995	0
306	20230607	133300	66231025	2995	2995	2995	2995	0
307	20230607	133200	66231025	2995	2995	2995	2995	200
308	20230607	133100	65632025	2995	2995	2995	2995	0
309	20230607	133000	65632025	2995	2995	2995	2995	0
310	20230607	132900	65632025	2995	2995	2995	2995	27
311	20230607	132800	65551160	2995	2995	2995	2995	0
312	20230607	132700	65551160	2995	2995	2995	2995	0
313	20230607	132600	65551160	2995	2995	2995	2995	0
314	20230607	132500	65551160	2995	2995	2995	2995	0
315	20230607	132400	65551160	2995	2995	2995	2995	0
316	20230607	132300	65551160	2995	2995	2995	2995	3
317	20230607	132200	65542175	2985	2995	2995	2985	161
318	20230607	132100	65061580	2985	2985	2985	2985	0
319	20230607	132000	65061580	2985	2985	2985	2985	0
320	20230607	131900	65061580	2985	2995	2995	2985	3
321	20230607	131800	65052615	2990	2990	2990	2990	0
322	20230607	131700	65052615	2990	2990	2990	2990	0
323	20230607	131600	65052615	2990	2990	2990	2990	0
324	20230607	131500	65052615	2990	2990	2990	2990	0
325	20230607	131400	65052615	2990	2990	2990	2990	16
326	20230607	131300	65004775	2990	2990	2990	2990	834
327	20230607	131200	62511115	2995	2995	2995	2995	0
328	20230607	131100	62511115	2995	2995	2995	2995	0
329	20230607	131000	62511115	2995	2995	2995	2995	0
330	20230607	130900	62511115	2995	2995	2995	2995	0
331	20230607	130800	62511115	2995	2995	2995	2995	0
332	20230607	130700	62511115	2995	2995	2995	2995	0
333	20230607	130600	62511115	2995	2995	2995	2995	0
334	20230607	130500	62511115	2995	2995	2995	2995	2
335	20230607	130400	62505125	2990	2990	2990	2990	1
336	20230607	130300	62502135	2995	2995	2995	2995	0
337	20230607	130200	62502135	2995	2995	2995	2995	0
338	20230607	130100	62502135	2995	2995	2995	2995	0
339	20230607	130000	62502135	2995	2995	2995	2995	0
340	20230607	125900	62502135	2995	2995	2995	2995	0
341	20230607	125800	62502135	2995	2995	2995	2995	0
342	20230607	125700	62502135	2995	2995	2995	2995	0
343	20230607	125600	62502135	2995	2995	2995	2995	1
344	20230607	125500	62499140	2990	2990	2990	2990	0
345	20230607	125400	62499140	2990	2990	2990	2990	189
346	20230607	125300	61934030	2990	2990	2990	2990	0
347	20230607	125200	61934030	2990	2990	2990	2990	0
348	20230607	125100	61934030	2990	2990	2990	2990	4
349	20230607	125000	61922070	2990	2990	2990	2990	6
350	20230607	124900	61904130	2990	2990	2990	2990	0
351	20230607	124800	61904130	2990	2990	2990	2990	0
352	20230607	124700	61904130	2990	2990	2990	2990	2
353	20230607	124600	61898150	2990	2990	2990	2990	0
354	20230607	124500	61898150	2990	2990	2990	2990	0
355	20230607	124400	61898150	2990	2990	2990	2990	3
356	20230607	124300	61889180	2990	2990	2990	2990	0
357	20230607	124200	61889180	2990	2990	2990	2990	1037
358	20230607	124100	58788550	2990	2990	2990	2990	0
359	20230607	124000	58788550	2990	2990	2990	2990	196
360	20230607	123900	58202510	2995	2995	2995	2995	0
361	20230607	123800	58202510	2995	2995	2995	2995	0
362	20230607	123700	58202510	2995	2995	2995	2995	0
363	20230607	123600	58202510	2995	2995	2995	2995	0
364	20230607	123500	58202510	2995	2995	2995	2995	0
365	20230607	123400	58202510	2995	2995	2995	2995	1
366	20230607	123300	58199515	3000	3000	3000	3000	0
367	20230607	123200	58199515	3000	3000	3000	3000	0
368	20230607	123100	58199515	3000	3000	3000	3000	0
369	20230607	123000	58199515	3000	3000	3000	3000	17
370	20230607	122900	58148515	3000	3000	3000	3000	0
371	20230607	122800	58148515	3000	3000	3000	3000	10
372	20230607	122700	58118515	3000	3000	3000	3000	0
373	20230607	122600	58118515	3000	3000	3000	3000	0
374	20230607	122500	58118515	3000	3000	3000	3000	0
375	20230607	122400	58118515	3000	3000	3000	3000	0
376	20230607	122300	58118515	3000	3000	3000	3000	0
377	20230607	122200	58118515	3000	3000	3000	3000	0
378	20230607	122100	58118515	3000	3000	3000	3000	1
379	20230607	122000	58115515	2995	2995	2995	2995	90
380	20230607	121900	57845965	3005	3005	3005	3005	0
381	20230607	121800	57845965	3005	3005	3005	3005	0
382	20230607	121700	57845965	3005	3005	3005	3005	0
383	20230607	121600	57845965	3005	3005	3005	3005	0
384	20230607	121500	57845965	3005	3005	3005	3005	0
385	20230607	121400	57845965	3005	3005	3005	3005	0
386	20230607	121300	57845965	3005	3005	3005	3005	0
387	20230607	121200	57845965	3005	3005	3005	3005	0
388	20230607	121100	57845965	3005	3005	3005	3005	20
389	20230607	121000	57785865	3005	3005	3005	3005	0
390	20230607	120900	57785865	3005	3005	3005	3005	0
391	20230607	120800	57785865	3005	3000	3005	3000	251
392	20230607	120700	57032110	3005	3005	3005	3005	0
393	20230607	120600	57032110	3005	3005	3005	3005	0
394	20230607	120500	57032110	3005	3005	3005	3005	0
395	20230607	120400	57032110	3005	3005	3005	3005	0
396	20230607	120300	57032110	3005	3005	3005	3005	0
397	20230607	120200	57032110	3005	3005	3005	3005	0
398	20230607	120100	57032110	3005	3005	3005	3005	0
399	20230607	120000	57032110	3005	3005	3005	3005	0
400	20230607	115900	57032110	3005	3005	3005	3005	0
401	20230607	115800	57032110	3005	3005	3005	3005	0
402	20230607	115700	57032110	3005	3005	3005	3005	2
403	20230607	115600	57026100	2990	2990	2990	2990	0
404	20230607	115500	57026100	2990	2990	2990	2990	23
405	20230607	115400	56957330	2990	3000	3000	2990	867
406	20230607	115300	54364890	3000	3000	3000	3000	0
407	20230607	115200	54364890	3000	3000	3000	3000	0
408	20230607	115100	54364890	3000	3000	3000	3000	0
409	20230607	115000	54364890	3000	3000	3000	3000	0
410	20230607	114900	54364890	3000	3000	3000	3000	0
411	20230607	114800	54364890	3000	3000	3000	3000	0
412	20230607	114700	54364890	3000	3000	3000	3000	0
413	20230607	114600	54364890	3000	3000	3000	3000	9
414	20230607	114500	54337890	3000	3000	3000	3000	1
415	20230607	114400	54334890	3005	3005	3005	3005	0
416	20230607	114300	54334890	3005	3005	3005	3005	0
417	20230607	114200	54334890	3005	3005	3005	3005	0
418	20230607	114100	54334890	3005	3005	3005	3005	0
419	20230607	114000	54334890	3005	3005	3005	3005	0
420	20230607	113900	54334890	3005	3005	3005	3005	0
421	20230607	113800	54334890	3005	3005	3005	3005	0
422	20230607	113700	54334890	3005	3005	3005	3005	0
423	20230607	113600	54334890	3005	3005	3005	3005	0
424	20230607	113500	54334890	3005	3005	3005	3005	0
425	20230607	113400	54334890	3005	3005	3005	3005	0
426	20230607	113300	54334890	3005	3005	3005	3005	0
427	20230607	113200	54334890	3005	3005	3005	3005	0
428	20230607	113100	54334890	3005	3005	3005	3005	0
429	20230607	113000	54334890	3005	3005	3005	3005	0
430	20230607	112900	54334890	3005	3005	3005	3005	0
431	20230607	112800	54334890	3005	3005	3005	3005	0
432	20230607	112700	54334890	3005	3005	3005	3005	0
433	20230607	112600	54334890	3005	3005	3005	3005	0
434	20230607	112500	54334890	3005	3005	3005	3005	0
435	20230607	112400	54334890	3005	3005	3005	3005	0
436	20230607	112300	54334890	3005	3000	3005	3000	2
437	20230607	112200	54328885	3005	3005	3005	3005	1
438	20230607	112100	54325880	2990	2990	2990	2990	457
439	20230607	112000	52959450	2990	2990	2990	2990	783
440	20230607	111900	50618280	3005	3005	3005	3005	0
441	20230607	111800	50618280	3005	3005	3005	3005	0
442	20230607	111700	50618280	3005	3005	3005	3005	1
443	20230607	111600	50615275	3000	3000	3000	3000	12
444	20230607	111500	50579275	3000	3000	3000	3000	2288
445	20230607	111400	43715275	3000	2995	3000	2995	2714
446	20230607	111300	35575060	2995	2980	2995	2980	827
447	20230607	111200	33110585	2985	2985	2985	2985	629
448	20230607	111100	31233020	2990	2990	2990	2990	0
449	20230607	111000	31233020	2990	2990	2990	2990	0
450	20230607	110900	31233020	2990	2990	2990	2990	167
451	20230607	110800	30733690	2995	2995	2995	2995	0
452	20230607	110700	30733690	2995	2995	2995	2995	0
453	20230607	110600	30733690	2995	2990	2995	2990	1013
454	20230607	110500	27699770	2990	2990	2990	2990	3
455	20230607	110400	27690800	2985	2985	2985	2985	469
456	20230607	110300	26290835	2985	2985	2985	2985	0
457	20230607	110200	26290835	2985	2985	2985	2985	0
458	20230607	110100	26290835	2985	2985	2985	2985	35
459	20230607	110000	26186360	2985	2985	2985	2985	0
460	20230607	105900	26186360	2985	2985	2985	2985	0
461	20230607	105800	26186360	2985	2985	2985	2985	26
462	20230607	105700	26108750	2985	2985	2985	2985	0
463	20230607	105600	26108750	2985	2985	2985	2985	0
464	20230607	105500	26108750	2985	2985	2985	2985	724
465	20230607	105400	23947610	2990	2990	2990	2990	0
466	20230607	105300	23947610	2990	2990	2990	2990	0
467	20230607	105200	23947610	2990	2990	2990	2990	0
468	20230607	105100	23947610	2990	2990	2990	2990	0
469	20230607	105000	23947610	2990	2990	2990	2990	15
470	20230607	104900	23902760	2995	2995	2995	2995	0
471	20230607	104800	23902760	2995	2995	2995	2995	0
472	20230607	104700	23902760	2995	2995	2995	2995	0
473	20230607	104600	23902760	2995	2995	2995	2995	0
474	20230607	104500	23902760	2995	2995	2995	2995	0
475	20230607	104400	23902760	2995	2995	2995	2995	0
476	20230607	104300	23902760	2995	2995	2995	2995	0
477	20230607	104200	23902760	2995	2995	2995	2995	0
478	20230607	104100	23902760	2995	2995	2995	2995	0
479	20230607	104000	23902760	2995	2995	2995	2995	0
480	20230607	103900	23902760	2995	2995	2995	2995	0
481	20230607	103800	23902760	2995	2995	2995	2995	0
482	20230607	103700	23902760	2995	2995	2995	2995	0
483	20230607	103600	23902760	2995	2995	2995	2995	0
484	20230607	103500	23902760	2995	2985	2995	2985	3
485	20230607	103400	23893795	2995	2995	2995	2995	0
486	20230607	103300	23893795	2995	2995	2995	2995	400
487	20230607	103200	22695795	2995	2995	2995	2995	0
488	20230607	103100	22695795	2995	2995	2995	2995	0
489	20230607	103000	22695795	2995	2990	2995	2990	6
490	20230607	102900	22677840	2990	2990	2990	2990	2
491	20230607	102800	22671860	2985	2985	2985	2985	0
492	20230607	102700	22671860	2985	2985	2985	2985	0
493	20230607	102600	22671860	2985	2985	2985	2985	0
494	20230607	102500	22671860	2985	2995	2995	2985	2
495	20230607	102400	22665880	2985	2985	2985	2985	0
496	20230607	102300	22665880	2985	2985	2985	2985	0
497	20230607	102200	22665880	2985	2985	2985	2985	472
498	20230607	102100	21256960	2985	2985	2985	2985	0
499	20230607	102000	21256960	2985	2985	2985	2985	0
500	20230607	101900	21256960	2985	2985	2985	2985	1
501	20230607	101800	21253975	2995	2985	2995	2985	16
502	20230607	101700	21206160	2995	2995	2995	2995	1
503	20230607	101600	21203165	2985	2985	2985	2985	0
504	20230607	101500	21203165	2985	2985	2985	2985	0
505	20230607	101400	21203165	2985	2985	2985	2985	30
506	20230607	101300	21113615	3000	3000	3000	3000	0
507	20230607	101200	21113615	3000	3000	3000	3000	0
508	20230607	101100	21113615	3000	3000	3000	3000	0
509	20230607	101000	21113615	3000	3000	3000	3000	0
510	20230607	100900	21113615	3000	3000	3000	3000	0
511	20230607	100800	21113615	3000	3000	3000	3000	0
512	20230607	100700	21113615	3000	3000	3000	3000	0
513	20230607	100600	21113615	3000	3000	3000	3000	0
514	20230607	100500	21113615	3000	3000	3000	3000	0
515	20230607	100400	21113615	3000	3000	3000	3000	0
516	20230607	100300	21113615	3000	3000	3000	3000	0
517	20230607	100200	21113615	3000	3000	3000	3000	0
518	20230607	100100	21113615	3000	2990	3000	2990	185
519	20230607	100000	20560405	2995	2995	2995	2995	80
520	20230607	095900	20320805	2995	2995	2995	2995	0
521	20230607	095800	20320805	2995	2995	2995	2995	0
522	20230607	095700	20320805	2995	2995	2995	2990	155
523	20230607	095600	19857345	2990	2990	2990	2990	0
524	20230607	095500	19857345	2990	2990	2990	2990	0
525	20230607	095400	19857345	2990	2990	2990	2990	16
526	20230607	095300	19809505	2990	2990	2990	2990	0
527	20230607	095200	19809505	2990	2990	2990	2990	0
528	20230607	095100	19809505	2990	2990	2990	2990	0
529	20230607	095000	19809505	2990	2990	2990	2990	1
530	20230607	094900	19806515	2995	2995	2995	2995	2
531	20230607	094800	19800525	2990	2990	2990	2990	56
532	20230607	094700	19633085	2995	2990	2995	2990	2
533	20230607	094600	19627100	2995	2995	2995	2995	0
534	20230607	094500	19627100	2995	2995	2995	2995	0
535	20230607	094400	19627100	2995	2995	2995	2995	0
536	20230607	094300	19627100	2995	2995	2995	2995	0
537	20230607	094200	19627100	2995	2995	2995	2995	0
538	20230607	094100	19627100	2995	2995	2995	2995	300
539	20230607	094000	18728600	2995	2995	2995	2995	2
540	20230607	093900	18722610	2980	2980	2980	2980	0
541	20230607	093800	18722610	2980	2980	2980	2980	494
542	20230607	093700	17250490	3000	2995	3000	2995	5
543	20230607	093600	17235495	2995	2995	2995	2995	0
544	20230607	093500	17235495	2995	2995	2995	2995	0
545	20230607	093400	17235495	2995	2995	2995	2995	0
546	20230607	093300	17235495	2995	2995	3000	2995	167
547	20230607	093200	16734510	3000	3000	3000	3000	63
548	20230607	093100	16545510	3000	3000	3000	3000	16
549	20230607	093000	16497510	3005	3005	3005	3005	0
550	20230607	092900	16497510	3005	2995	3005	2980	339
551	20230607	092800	15485380	2995	2990	2995	2990	92
552	20230607	092700	15210205	2980	2980	2980	2980	576
553	20230607	092600	13493725	2980	2980	2980	2980	0
554	20230607	092500	13493725	2980	2980	2980	2980	1
555	20230607	092400	13490745	2980	2995	2995	2980	1394
556	20230607	092300	9315745	3000	3000	3000	3000	7
557	20230607	092200	9294745	2995	2985	2995	2985	608
558	20230607	092100	7474995	2985	2985	2985	2985	10
559	20230607	092000	7445145	2980	2980	2980	2980	1
560	20230607	091900	7442165	2980	2980	2980	2980	309
561	20230607	091800	6521345	2980	2980	2980	2980	0
562	20230607	091700	6521345	2980	2980	2980	2980	0
563	20230607	091600	6521345	2980	2980	2980	2980	0
564	20230607	091500	6521345	2980	2980	2980	2980	35
565	20230607	091400	6417045	2980	2980	2980	2980	300
566	20230607	091300	5523045	2980	2980	2980	2980	0
567	20230607	091200	5523045	2980	2980	2980	2980	0
568	20230607	091100	5523045	2980	2980	2980	2980	2
569	20230607	091000	5517085	2995	2975	2995	2975	591
570	20230607	090900	3757755	2975	2975	2975	2975	1
571	20230607	090800	3754780	2975	2975	2975	2975	0
572	20230607	090700	3754780	2975	2975	2975	2975	0
573	20230607	090600	3754780	2975	2975	2975	2975	1
574	20230607	090500	3751805	2975	2975	2975	2975	0
575	20230607	090400	3751805	2975	2970	2975	2970	16
576	20230607	090300	3704280	2965	2965	2965	2965	20
577	20230607	090200	3644980	2945	2950	2950	2945	217
578	20230607	090100	3004840	2970	2950	2980	2950	142
579	20230607	090000	2581930	2970	2940	2980	2940	870