KissMeData/048550/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192900	1163717005	2870	2870	2870	2870	4374
3	20230607	192800	1163717005	2870	2870	2870	2870	0
4	20230607	192700	1163717005	2870	2870	2870	2870	0
5	20230607	192600	1163717005	2870	2870	2870	2870	0
6	20230607	192500	1163717005	2870	2870	2870	2870	0
7	20230607	192400	1163717005	2870	2870	2870	2870	0
8	20230607	192300	1163717005	2870	2870	2870	2870	0
9	20230607	192200	1163717005	2870	2870	2870	2870	0
10	20230607	192100	1163717005	2870	2870	2870	2870	0
11	20230607	192000	1163717005	2870	2870	2870	2870	0
12	20230607	191900	1163717005	2870	2870	2870	2870	0
13	20230607	191800	1163717005	2870	2870	2870	2870	0
14	20230607	191700	1163717005	2870	2870	2870	2870	0
15	20230607	191600	1163717005	2870	2870	2870	2870	0
16	20230607	191500	1163717005	2870	2870	2870	2870	0
17	20230607	191400	1163717005	2870	2870	2870	2870	0
18	20230607	191300	1163717005	2870	2870	2870	2870	0
19	20230607	191200	1163717005	2870	2870	2870	2870	0
20	20230607	191100	1163717005	2870	2870	2870	2870	0
21	20230607	191000	1163717005	2870	2870	2870	2870	0
22	20230607	190900	1163717005	2870	2870	2870	2870	0
23	20230607	190800	1163717005	2870	2870	2870	2870	0
24	20230607	190700	1163717005	2870	2870	2870	2870	0
25	20230607	190600	1163717005	2870	2870	2870	2870	0
26	20230607	190500	1163717005	2870	2870	2870	2870	0
27	20230607	190400	1163717005	2870	2870	2870	2870	0
28	20230607	190300	1163717005	2870	2870	2870	2870	0
29	20230607	190200	1163717005	2870	2870	2870	2870	0
30	20230607	190100	1163717005	2870	2870	2870	2870	0
31	20230607	190000	1163717005	2870	2870	2870	2870	0
32	20230607	185900	1163717005	2870	2870	2870	2870	4374
33	20230607	185800	1163717005	2870	2870	2870	2870	0
34	20230607	185700	1163717005	2870	2870	2870	2870	0
35	20230607	185600	1163717005	2870	2870	2870	2870	0
36	20230607	185500	1163717005	2870	2870	2870	2870	0
37	20230607	185400	1163717005	2870	2870	2870	2870	0
38	20230607	185300	1163717005	2870	2870	2870	2870	0
39	20230607	185200	1163717005	2870	2870	2870	2870	0
40	20230607	185100	1163717005	2870	2870	2870	2870	0
41	20230607	185000	1163717005	2870	2870	2870	2870	0
42	20230607	184900	1163717005	2870	2870	2870	2870	0
43	20230607	184800	1163717005	2870	2870	2870	2870	0
44	20230607	184700	1163717005	2870	2870	2870	2870	0
45	20230607	184600	1163717005	2870	2870	2870	2870	0
46	20230607	184500	1163717005	2870	2870	2870	2870	0
47	20230607	184400	1163717005	2870	2870	2870	2870	0
48	20230607	184300	1163717005	2870	2870	2870	2870	0
49	20230607	184200	1163717005	2870	2870	2870	2870	0
50	20230607	184100	1163717005	2870	2870	2870	2870	0
51	20230607	184000	1163717005	2870	2870	2870	2870	0
52	20230607	183900	1163717005	2870	2870	2870	2870	0
53	20230607	183800	1163717005	2870	2870	2870	2870	0
54	20230607	183700	1163717005	2870	2870	2870	2870	0
55	20230607	183600	1163717005	2870	2870	2870	2870	0
56	20230607	183500	1163717005	2870	2870	2870	2870	0
57	20230607	183400	1163717005	2870	2870	2870	2870	0
58	20230607	183300	1163717005	2870	2870	2870	2870	0
59	20230607	183200	1163717005	2870	2870	2870	2870	0
60	20230607	183100	1163717005	2870	2870	2870	2870	0
61	20230607	183000	1163717005	2870	2870	2870	2870	0
62	20230607	182900	1163717005	2870	2870	2870	2870	4374
63	20230607	182800	1163717005	2870	2870	2870	2870	0
64	20230607	182700	1163717005	2870	2870	2870	2870	0
65	20230607	182600	1163717005	2870	2870	2870	2870	0
66	20230607	182500	1163717005	2870	2870	2870	2870	0
67	20230607	182400	1163717005	2870	2870	2870	2870	0
68	20230607	182300	1163717005	2870	2870	2870	2870	0
69	20230607	182200	1163717005	2870	2870	2870	2870	0
70	20230607	182100	1163717005	2870	2870	2870	2870	0
71	20230607	182000	1163717005	2870	2870	2870	2870	0
72	20230607	181900	1163717005	2870	2870	2870	2870	0
73	20230607	181800	1163717005	2870	2870	2870	2870	0
74	20230607	181700	1163717005	2870	2870	2870	2870	0
75	20230607	181600	1163717005	2870	2870	2870	2870	0
76	20230607	181500	1163717005	2870	2870	2870	2870	0
77	20230607	181400	1163717005	2870	2870	2870	2870	0
78	20230607	181300	1163717005	2870	2870	2870	2870	0
79	20230607	181200	1163717005	2870	2870	2870	2870	0
80	20230607	181100	1163717005	2870	2870	2870	2870	0
81	20230607	181000	1163717005	2870	2870	2870	2870	0
82	20230607	180900	1163717005	2870	2870	2870	2870	0
83	20230607	180800	1163717005	2870	2870	2870	2870	0
84	20230607	180700	1163717005	2870	2870	2870	2870	0
85	20230607	180600	1163717005	2870	2870	2870	2870	0
86	20230607	180500	1163717005	2870	2870	2870	2870	0
87	20230607	180400	1163717005	2870	2870	2870	2870	0
88	20230607	180300	1163717005	2870	2870	2870	2870	0
89	20230607	180200	1163717005	2870	2870	2870	2870	0
90	20230607	180100	1163717005	2870	2870	2870	2870	0
91	20230607	180000	1163717005	2870	2870	2870	2870	0
92	20230607	175900	1163717005	2870	2870	2870	2870	4374
93	20230607	175800	1163717005	2870	2870	2870	2870	0
94	20230607	175700	1163717005	2870	2870	2870	2870	0
95	20230607	175600	1163717005	2870	2870	2870	2870	0
96	20230607	175500	1163717005	2870	2870	2870	2870	0
97	20230607	175400	1163717005	2870	2870	2870	2870	0
98	20230607	175300	1163717005	2870	2870	2870	2870	0
99	20230607	175200	1163717005	2870	2870	2870	2870	0
100	20230607	175100	1163717005	2870	2870	2870	2870	0
101	20230607	175000	1163717005	2870	2870	2870	2870	0
102	20230607	174900	1163717005	2870	2870	2870	2870	0
103	20230607	174800	1163717005	2870	2870	2870	2870	0
104	20230607	174700	1163717005	2870	2870	2870	2870	0
105	20230607	174600	1163717005	2870	2870	2870	2870	0
106	20230607	174500	1163717005	2870	2870	2870	2870	0
107	20230607	174400	1163717005	2870	2870	2870	2870	0
108	20230607	174300	1163717005	2870	2870	2870	2870	0
109	20230607	174200	1163717005	2870	2870	2870	2870	0
110	20230607	174100	1163717005	2870	2870	2870	2870	0
111	20230607	174000	1163717005	2870	2870	2870	2870	0
112	20230607	173900	1163717005	2870	2870	2870	2870	0
113	20230607	173800	1163717005	2870	2870	2870	2870	0
114	20230607	173700	1163717005	2870	2870	2870	2870	0
115	20230607	173600	1163717005	2870	2870	2870	2870	0
116	20230607	173500	1163717005	2870	2870	2870	2870	0
117	20230607	173400	1163717005	2870	2870	2870	2870	0
118	20230607	173300	1163717005	2870	2870	2870	2870	0
119	20230607	173200	1163717005	2870	2870	2870	2870	0
120	20230607	173100	1163717005	2870	2870	2870	2870	0
121	20230607	173000	1163717005	2870	2870	2870	2870	0
122	20230607	172900	1163717005	2870	2870	2870	2870	4374
123	20230607	172800	1163717005	2870	2870	2870	2870	0
124	20230607	172700	1163717005	2870	2870	2870	2870	0
125	20230607	172600	1163717005	2870	2870	2870	2870	0
126	20230607	172500	1163717005	2870	2870	2870	2870	0
127	20230607	172400	1163717005	2870	2870	2870	2870	0
128	20230607	172300	1163717005	2870	2870	2870	2870	0
129	20230607	172200	1163717005	2870	2870	2870	2870	0
130	20230607	172100	1163717005	2870	2870	2870	2870	0
131	20230607	172000	1163717005	2870	2870	2870	2870	0
132	20230607	171900	1163717005	2870	2870	2870	2870	0
133	20230607	171800	1163717005	2870	2870	2870	2870	0
134	20230607	171700	1163717005	2870	2870	2870	2870	0
135	20230607	171600	1163717005	2870	2870	2870	2870	0
136	20230607	171500	1163717005	2870	2870	2870	2870	0
137	20230607	171400	1163717005	2870	2870	2870	2870	0
138	20230607	171300	1163717005	2870	2870	2870	2870	0
139	20230607	171200	1163717005	2870	2870	2870	2870	0
140	20230607	171100	1163717005	2870	2870	2870	2870	0
141	20230607	171000	1163717005	2870	2870	2870	2870	0
142	20230607	170900	1163717005	2870	2870	2870	2870	0
143	20230607	170800	1163717005	2870	2870	2870	2870	0
144	20230607	170700	1163717005	2870	2870	2870	2870	0
145	20230607	170600	1163717005	2870	2870	2870	2870	0
146	20230607	170500	1163717005	2870	2870	2870	2870	0
147	20230607	170400	1163717005	2870	2870	2870	2870	0
148	20230607	170300	1163717005	2870	2870	2870	2870	0
149	20230607	170200	1163717005	2870	2870	2870	2870	0
150	20230607	170100	1163717005	2870	2870	2870	2870	0
151	20230607	170000	1163717005	2870	2870	2870	2870	0
152	20230607	165900	1163717005	2870	2870	2870	2870	4374
153	20230607	165800	1163717005	2870	2870	2870	2870	0
154	20230607	165700	1163717005	2870	2870	2870	2870	0
155	20230607	165600	1163717005	2870	2870	2870	2870	0
156	20230607	165500	1163717005	2870	2870	2870	2870	0
157	20230607	165400	1163717005	2870	2870	2870	2870	0
158	20230607	165300	1163717005	2870	2870	2870	2870	0
159	20230607	165200	1163717005	2870	2870	2870	2870	0
160	20230607	165100	1163717005	2870	2870	2870	2870	0
161	20230607	165000	1163717005	2870	2870	2870	2870	0
162	20230607	164900	1163717005	2870	2870	2870	2870	0
163	20230607	164800	1163717005	2870	2870	2870	2870	0
164	20230607	164700	1163717005	2870	2870	2870	2870	0
165	20230607	164600	1163717005	2870	2870	2870	2870	0
166	20230607	164500	1163717005	2870	2870	2870	2870	0
167	20230607	164400	1163717005	2870	2870	2870	2870	0
168	20230607	164300	1163717005	2870	2870	2870	2870	0
169	20230607	164200	1163717005	2870	2870	2870	2870	0
170	20230607	164100	1163717005	2870	2870	2870	2870	0
171	20230607	164000	1163717005	2870	2870	2870	2870	0
172	20230607	163900	1163717005	2870	2870	2870	2870	0
173	20230607	163800	1163717005	2870	2870	2870	2870	0
174	20230607	163700	1163717005	2870	2870	2870	2870	0
175	20230607	163600	1163717005	2870	2870	2870	2870	0
176	20230607	163500	1163717005	2870	2870	2870	2870	0
177	20230607	163400	1163717005	2870	2870	2870	2870	0
178	20230607	163300	1163717005	2870	2870	2870	2870	0
179	20230607	163200	1163717005	2870	2870	2870	2870	0
180	20230607	163100	1163717005	2870	2870	2870	2870	0
181	20230607	163000	1163717005	2870	2870	2870	2870	0
182	20230607	162900	1163717005	2870	2870	2870	2870	4374
183	20230607	162800	1163717005	2870	2870	2870	2870	0
184	20230607	162700	1163717005	2870	2870	2870	2870	0
185	20230607	162600	1163717005	2870	2870	2870	2870	0
186	20230607	162500	1163717005	2870	2870	2870	2870	0
187	20230607	162400	1163717005	2870	2870	2870	2870	0
188	20230607	162300	1163717005	2870	2870	2870	2870	0
189	20230607	162200	1163717005	2870	2870	2870	2870	0
190	20230607	162100	1163717005	2870	2870	2870	2870	0
191	20230607	162000	1163717005	2870	2870	2870	2870	0
192	20230607	161900	1163717005	2870	2870	2870	2870	0
193	20230607	161800	1163717005	2870	2870	2870	2870	0
194	20230607	161700	1163717005	2870	2870	2870	2870	0
195	20230607	161600	1163717005	2870	2870	2870	2870	0
196	20230607	161500	1163717005	2870	2870	2870	2870	0
197	20230607	161400	1163717005	2870	2870	2870	2870	0
198	20230607	161300	1163717005	2870	2870	2870	2870	0
199	20230607	161200	1163717005	2870	2870	2870	2870	0
200	20230607	161100	1163717005	2870	2870	2870	2870	0
201	20230607	161000	1163717005	2870	2870	2870	2870	0
202	20230607	160900	1163717005	2870	2870	2870	2870	0
203	20230607	160800	1163717005	2870	2870	2870	2870	0
204	20230607	160700	1163717005	2870	2870	2870	2870	0
205	20230607	160600	1163717005	2870	2870	2870	2870	0
206	20230607	160500	1163717005	2870	2870	2870	2870	0
207	20230607	160400	1163717005	2870	2870	2870	2870	0
208	20230607	160300	1163717005	2870	2870	2870	2870	0
209	20230607	160200	1163717005	2870	2870	2870	2870	0
210	20230607	160100	1163717005	2870	2870	2870	2870	0
211	20230607	160000	1163717005	2870	2870	2870	2870	0
212	20230607	155900	1163717005	2870	2870	2870	2870	4374
213	20230607	155800	1163717005	2870	2870	2870	2870	0
214	20230607	155700	1163717005	2870	2870	2870	2870	0
215	20230607	155600	1163717005	2870	2870	2870	2870	0
216	20230607	155500	1163717005	2870	2870	2870	2870	0
217	20230607	155400	1163717005	2870	2870	2870	2870	0
218	20230607	155300	1163717005	2870	2870	2870	2870	0
219	20230607	155200	1163717005	2870	2870	2870	2870	0
220	20230607	155100	1163717005	2870	2870	2870	2870	0
221	20230607	155000	1163717005	2870	2870	2870	2870	0
222	20230607	154900	1163717005	2870	2870	2870	2870	0
223	20230607	154800	1163717005	2870	2870	2870	2870	0
224	20230607	154700	1163717005	2870	2870	2870	2870	0
225	20230607	154600	1163717005	2870	2870	2870	2870	0
226	20230607	154500	1163717005	2870	2870	2870	2870	0
227	20230607	154400	1163717005	2870	2870	2870	2870	0
228	20230607	154300	1163717005	2870	2870	2870	2870	0
229	20230607	154200	1163717005	2870	2870	2870	2870	0
230	20230607	154100	1163717005	2870	2870	2870	2870	0
231	20230607	154000	1163717005	2870	2870	2870	2870	0
232	20230607	153900	1163717005	2870	2870	2870	2870	0
233	20230607	153800	1163717005	2870	2870	2870	2870	0
234	20230607	153700	1163717005	2870	2870	2870	2870	0
235	20230607	153600	1163717005	2870	2870	2870	2870	0
236	20230607	153500	1163717005	2870	2870	2870	2870	0
237	20230607	153400	1163717005	2870	2870	2870	2870	0
238	20230607	153300	1163717005	2870	2870	2870	2870	0
239	20230607	153200	1163717005	2870	2870	2870	2870	0
240	20230607	153100	1163717005	2870	2870	2870	2870	0
241	20230607	153000	1163717005	2870	2870	2870	2870	4374
242	20230607	152900	1151163625	2870	2870	2870	2870	0
243	20230607	152800	1151163625	2870	2870	2870	2870	0
244	20230607	152700	1151163625	2870	2870	2870	2870	0
245	20230607	152600	1151163625	2870	2870	2870	2870	0
246	20230607	152500	1151163625	2870	2870	2870	2870	0
247	20230607	152400	1151163625	2870	2870	2870	2870	0
248	20230607	152300	1151163625	2870	2870	2870	2870	0
249	20230607	152200	1151163625	2870	2870	2870	2870	0
250	20230607	152100	1151163625	2870	2870	2870	2870	0
251	20230607	152000	1151163625	2870	2870	2870	2870	0
252	20230607	151900	1151163625	2870	2870	2875	2870	145
253	20230607	151800	1150747365	2870	2870	2875	2870	129
254	20230607	151700	1150377130	2870	2870	2870	2865	1915
255	20230607	151600	1144888855	2870	2870	2875	2865	4158
256	20230607	151500	1132966440	2870	2875	2875	2870	1345
257	20230607	151400	1129106200	2870	2870	2870	2870	2
258	20230607	151300	1129100460	2870	2875	2875	2870	1467
259	20230607	151200	1124884110	2875	2870	2875	2870	1659
260	20230607	151100	1120120945	2870	2875	2875	2870	48
261	20230607	151000	1119982980	2875	2875	2875	2875	0
262	20230607	150900	1119982980	2875	2875	2880	2875	710
263	20230607	150800	1117941720	2875	2875	2875	2875	1218
264	20230607	150700	1114439970	2875	2875	2875	2875	350
265	20230607	150600	1113433720	2875	2875	2875	2875	1
266	20230607	150500	1113430845	2875	2870	2875	2870	104
267	20230607	150400	1113132360	2870	2875	2875	2870	1397
268	20230607	150300	1109122715	2875	2875	2875	2875	0
269	20230607	150200	1109122715	2875	2875	2875	2875	0
270	20230607	150100	1109122715	2875	2875	2875	2875	8
271	20230607	150000	1109099715	2875	2875	2875	2875	47
272	20230607	145900	1108964590	2875	2875	2875	2875	0
273	20230607	145800	1108964590	2875	2875	2875	2875	0
274	20230607	145700	1108964590	2875	2875	2875	2875	0
275	20230607	145600	1108964590	2875	2875	2875	2875	70
276	20230607	145500	1108763340	2875	2875	2875	2875	103
277	20230607	145400	1108467215	2880	2880	2880	2880	50
278	20230607	145300	1108323215	2880	2880	2880	2880	4490
279	20230607	145200	1095392015	2880	2880	2880	2880	2001
280	20230607	145100	1089629135	2880	2880	2880	2875	1542
281	20230607	145000	1085190675	2875	2875	2875	2875	5900
282	20230607	144900	1068228175	2875	2875	2875	2875	980
283	20230607	144800	1065410675	2880	2875	2880	2875	101
284	20230607	144700	1065120295	2875	2870	2875	2870	1048
285	20230607	144600	1062107535	2870	2870	2870	2870	1
286	20230607	144500	1062104665	2865	2865	2865	2865	348
287	20230607	144400	1061107645	2865	2865	2865	2865	2
288	20230607	144300	1061101915	2875	2875	2875	2875	0
289	20230607	144200	1061101915	2875	2875	2875	2875	400
290	20230607	144100	1059951915	2870	2870	2870	2870	101
291	20230607	144000	1059662045	2870	2870	2870	2870	116
292	20230607	143900	1059329125	2870	2870	2870	2870	70
293	20230607	143800	1059128225	2870	2870	2870	2870	51
294	20230607	143700	1058981855	2870	2870	2870	2870	1
295	20230607	143600	1058978985	2870	2870	2870	2870	697
296	20230607	143500	1056978595	2870	2870	2870	2870	1
297	20230607	143400	1056975725	2865	2865	2865	2865	0
298	20230607	143300	1056975725	2865	2865	2865	2865	0
299	20230607	143200	1056975725	2865	2865	2865	2865	0
300	20230607	143100	1056975725	2865	2865	2865	2865	2000
301	20230607	143000	1051245725	2865	2865	2865	2865	96
302	20230607	142900	1050970685	2870	2870	2870	2870	50
303	20230607	142800	1050827185	2870	2870	2870	2870	100
304	20230607	142700	1050540185	2870	2870	2870	2870	254
305	20230607	142600	1049811205	2870	2870	2870	2870	1200
306	20230607	142500	1046367205	2875	2875	2875	2875	0
307	20230607	142400	1046367205	2875	2875	2875	2875	6
308	20230607	142300	1046349955	2875	2875	2875	2875	0
309	20230607	142200	1046349955	2875	2875	2875	2875	507
310	20230607	142100	1044892330	2870	2875	2875	2870	596
311	20230607	142000	1043181330	2875	2875	2875	2875	1
312	20230607	141900	1043178455	2870	2870	2870	2870	100
313	20230607	141800	1042891455	2870	2870	2870	2870	1590
314	20230607	141700	1038328155	2870	2870	2870	2870	10
315	20230607	141600	1038299455	2870	2870	2870	2870	130
316	20230607	141500	1037926355	2870	2870	2870	2870	0
317	20230607	141400	1037926355	2870	2870	2870	2870	33
318	20230607	141300	1037831645	2865	2865	2865	2865	0
319	20230607	141200	1037831645	2865	2875	2875	2865	2500
320	20230607	141100	1030668145	2875	2875	2875	2865	195
321	20230607	141000	1030108470	2870	2870	2870	2870	0
322	20230607	140900	1030108470	2870	2870	2870	2870	286
323	20230607	140800	1029287650	2870	2870	2870	2870	0
324	20230607	140700	1029287650	2870	2870	2870	2870	48
325	20230607	140600	1029149890	2870	2870	2870	2870	112
326	20230607	140500	1028828450	2870	2870	2870	2870	0
327	20230607	140400	1028828450	2870	2870	2870	2870	0
328	20230607	140300	1028828450	2870	2870	2870	2870	6
329	20230607	140200	1028811230	2865	2865	2865	2865	100
330	20230607	140100	1028524730	2865	2865	2865	2865	88
331	20230607	140000	1028272610	2865	2870	2870	2865	231
332	20230607	135900	1027609895	2870	2870	2870	2870	0
333	20230607	135800	1027609895	2870	2870	2870	2865	100
334	20230607	135700	1027323050	2870	2875	2875	2870	2110
335	20230607	135600	1021267300	2875	2875	2875	2875	0
336	20230607	135500	1021267300	2875	2875	2875	2875	23
337	20230607	135400	1021201175	2880	2875	2880	2875	52
338	20230607	135300	1021051655	2875	2875	2875	2875	34
339	20230607	135200	1020953905	2875	2875	2875	2875	1
340	20230607	135100	1020951030	2870	2870	2870	2870	0
341	20230607	135000	1020951030	2870	2870	2870	2870	0
342	20230607	134900	1020951030	2870	2870	2870	2870	1300
343	20230607	134800	1017220030	2870	2875	2875	2870	2611
344	20230607	134700	1009718405	2875	2875	2875	2875	100
345	20230607	134600	1009430905	2880	2880	2880	2880	50
346	20230607	134500	1009286905	2875	2875	2875	2875	405
347	20230607	134400	1008122530	2880	2880	2880	2880	200
348	20230607	134300	1007546530	2880	2880	2880	2880	100
349	20230607	134200	1007258530	2880	2880	2880	2880	0
350	20230607	134100	1007258530	2880	2880	2880	2880	12
351	20230607	134000	1007223970	2880	2880	2880	2880	5366
352	20230607	133900	991769890	2880	2875	2880	2875	128
353	20230607	133800	991401885	2875	2880	2880	2875	2924
354	20230607	133700	982992885	2880	2880	2880	2880	119
355	20230607	133600	982650165	2880	2880	2880	2880	0
356	20230607	133500	982650165	2880	2880	2880	2880	130
357	20230607	133400	982275765	2880	2885	2885	2880	10608
358	20230607	133300	951724720	2885	2880	2885	2880	102
359	20230607	133200	951430460	2880	2880	2880	2880	0
360	20230607	133100	951430460	2880	2880	2880	2880	0
361	20230607	133000	951430460	2880	2880	2880	2880	500
362	20230607	132900	949990460	2880	2885	2885	2880	154
363	20230607	132800	949546920	2885	2885	2885	2885	8
364	20230607	132700	949523840	2885	2885	2885	2885	5
365	20230607	132600	949509415	2885	2885	2885	2885	86
366	20230607	132500	949261305	2885	2885	2885	2885	3
367	20230607	132400	949252650	2885	2885	2885	2885	101
368	20230607	132300	948961265	2885	2885	2885	2885	101
369	20230607	132200	948669880	2885	2885	2885	2885	0
370	20230607	132100	948669880	2885	2885	2885	2885	2
371	20230607	132000	948664110	2885	2880	2885	2880	148
372	20230607	131900	948237370	2880	2885	2885	2880	251
373	20230607	131800	947514385	2885	2885	2885	2885	0
374	20230607	131700	947514385	2885	2885	2885	2885	0
375	20230607	131600	947514385	2885	2885	2885	2885	0
376	20230607	131500	947514385	2885	2885	2885	2885	2525
377	20230607	131400	940229760	2885	2885	2885	2885	0
378	20230607	131300	940229760	2885	2885	2885	2885	1000
379	20230607	131200	937344760	2885	2885	2885	2885	5
380	20230607	131100	937330335	2885	2885	2885	2885	0
381	20230607	131000	937330335	2885	2885	2885	2885	210
382	20230607	130900	936724485	2885	2885	2885	2885	1596
383	20230607	130800	932120025	2885	2890	2890	2885	353
384	20230607	130700	931101520	2895	2895	2895	2895	7
385	20230607	130600	931081255	2890	2890	2890	2890	390
386	20230607	130500	929954155	2885	2890	2890	2885	623
387	20230607	130400	928156700	2890	2890	2890	2890	61
388	20230607	130300	927980410	2890	2890	2890	2890	32
389	20230607	130200	927887930	2890	2890	2890	2890	5
390	20230607	130100	927873480	2890	2890	2890	2890	152
391	20230607	130000	927434200	2890	2890	2890	2890	0
392	20230607	125900	927434200	2890	2890	2890	2890	5213
393	20230607	125800	912368630	2895	2895	2895	2895	0
394	20230607	125700	912368630	2895	2890	2895	2890	594
395	20230607	125600	910649030	2890	2890	2890	2890	356
396	20230607	125500	909620190	2895	2895	2895	2890	258
397	20230607	125400	908873285	2895	2895	2895	2895	100
398	20230607	125300	908583785	2895	2895	2895	2895	10
399	20230607	125200	908554835	2895	2895	2895	2895	2
400	20230607	125100	908549045	2895	2895	2895	2895	1
401	20230607	125000	908546150	2895	2895	2895	2890	623
402	20230607	124900	906743750	2895	2895	2895	2895	105
403	20230607	124800	906439775	2895	2895	2895	2895	352
404	20230607	124700	905420735	2895	2895	2895	2895	202
405	20230607	124600	904835945	2895	2895	2895	2890	1044
406	20230607	124500	901816065	2890	2895	2895	2890	3
407	20230607	124400	901807385	2890	2890	2890	2890	5
408	20230607	124300	901792935	2895	2895	2895	2895	25
409	20230607	124200	901720560	2895	2895	2895	2895	0
410	20230607	124100	901720560	2895	2895	2895	2895	200
411	20230607	124000	901141560	2895	2895	2895	2890	452
412	20230607	123900	899833945	2895	2895	2895	2895	0
413	20230607	123800	899833945	2895	2890	2895	2890	301
414	20230607	123700	898963550	2890	2890	2890	2890	0
415	20230607	123600	898963550	2890	2890	2890	2890	22
416	20230607	123500	898899970	2890	2890	2895	2890	18
417	20230607	123400	898847925	2895	2890	2895	2890	274
418	20230607	123300	898056060	2885	2890	2890	2885	1099
419	20230607	123200	894880450	2890	2890	2890	2890	19
420	20230607	123100	894825540	2890	2895	2895	2890	193
421	20230607	123000	894266905	2895	2895	2895	2895	257
422	20230607	122900	893522890	2890	2890	2890	2890	1
423	20230607	122800	893520000	2890	2890	2890	2890	91
424	20230607	122700	893257010	2890	2895	2895	2890	1608
425	20230607	122600	888609280	2900	2900	2900	2900	0
426	20230607	122500	888609280	2900	2900	2900	2900	0
427	20230607	122400	888609280	2900	2900	2900	2900	0
428	20230607	122300	888609280	2900	2900	2900	2900	0
429	20230607	122200	888609280	2900	2900	2900	2900	110
430	20230607	122100	888290280	2900	2900	2900	2900	0
431	20230607	122000	888290280	2900	2900	2900	2895	259
432	20230607	121900	887539185	2895	2895	2895	2895	47
433	20230607	121800	887403120	2895	2895	2895	2895	242
434	20230607	121700	886702530	2900	2900	2900	2900	40
435	20230607	121600	886586530	2900	2900	2900	2900	0
436	20230607	121500	886586530	2900	2900	2900	2900	0
437	20230607	121400	886586530	2900	2900	2900	2900	14
438	20230607	121300	886545930	2900	2900	2900	2900	0
439	20230607	121200	886545930	2900	2900	2900	2895	1090
440	20230607	121100	883389930	2900	2900	2900	2900	4
441	20230607	121000	883378330	2900	2900	2900	2900	286
442	20230607	120900	882548930	2900	2900	2900	2900	0
443	20230607	120800	882548930	2900	2900	2900	2895	262
444	20230607	120700	881789190	2895	2900	2900	2895	1448
445	20230607	120600	877590020	2905	2900	2905	2900	1186
446	20230607	120500	874150120	2900	2900	2900	2900	1
447	20230607	120400	874147220	2895	2900	2900	2895	1149
448	20230607	120300	870820860	2900	2900	2900	2900	1
449	20230607	120200	870817960	2900	2900	2900	2900	2
450	20230607	120100	870812160	2900	2900	2900	2900	805
451	20230607	120000	868477660	2900	2900	2900	2900	257
452	20230607	115900	867732360	2895	2895	2895	2895	0
453	20230607	115800	867732360	2895	2895	2895	2895	0
454	20230607	115700	867732360	2895	2895	2895	2895	112
455	20230607	115600	867408120	2900	2900	2900	2900	162
456	20230607	115500	866938320	2900	2900	2900	2900	992
457	20230607	115400	864061520	2900	2900	2900	2900	221
458	20230607	115300	863420620	2900	2900	2900	2900	70
459	20230607	115200	863217620	2900	2900	2900	2900	5417
460	20230607	115100	847508320	2895	2895	2895	2895	1501
461	20230607	115000	843162925	2900	2900	2900	2900	262
462	20230607	114900	842403125	2900	2900	2900	2900	22
463	20230607	114800	842339325	2900	2900	2900	2900	0
464	20230607	114700	842339325	2900	2895	2900	2895	2545
465	20230607	114600	834963770	2900	2900	2900	2900	2
466	20230607	114500	834957970	2900	2900	2900	2900	1
467	20230607	114400	834955070	2900	2895	2900	2895	1111
468	20230607	114300	831733185	2900	2895	2900	2895	4233
469	20230607	114200	819465850	2895	2895	2895	2895	1
470	20230607	114100	819462955	2895	2895	2895	2895	1
471	20230607	114000	819460060	2900	2900	2900	2900	1003
472	20230607	113900	816551360	2890	2890	2890	2890	10
473	20230607	113800	816522460	2890	2890	2890	2890	1010
474	20230607	113700	813603560	2890	2890	2890	2890	500
475	20230607	113600	812158560	2890	2900	2900	2890	4433
476	20230607	113500	799338360	2900	2905	2905	2900	1713
477	20230607	113400	794370645	2900	2895	2900	2890	2907
478	20230607	113300	785943325	2895	2895	2895	2895	2100
479	20230607	113200	779863825	2895	2900	2900	2895	505
480	20230607	113100	778401825	2900	2900	2900	2900	3
481	20230607	113000	778393125	2900	2900	2900	2900	262
482	20230607	112900	777633325	2895	2900	2900	2895	9
483	20230607	112800	777607245	2900	2900	2900	2900	0
484	20230607	112700	777607245	2900	2900	2900	2900	25
485	20230607	112600	777534745	2895	2895	2895	2895	270
486	20230607	112500	776753095	2895	2900	2900	2895	40
487	20230607	112400	776637195	2895	2895	2900	2895	410
488	20230607	112300	775448525	2895	2895	2895	2895	2
489	20230607	112200	775442735	2895	2900	2900	2895	310
490	20230607	112100	774545235	2900	2900	2900	2895	111
491	20230607	112000	774223385	2900	2900	2905	2900	469
492	20230607	111900	772862330	2900	2900	2900	2895	7687
493	20230607	111800	750584340	2900	2900	2900	2900	262
494	20230607	111700	749824540	2900	2900	2900	2900	308
495	20230607	111600	748931340	2905	2905	2905	2905	401
496	20230607	111500	747766435	2900	2900	2905	2900	5767
497	20230607	111400	731042120	2900	2900	2900	2900	2
498	20230607	111300	731036320	2900	2900	2900	2900	0
499	20230607	111200	731036320	2900	2900	2900	2900	43
500	20230607	111100	730911620	2895	2900	2900	2895	1287
501	20230607	111000	727184370	2900	2900	2900	2900	268
502	20230607	110900	726407170	2900	2905	2905	2900	286
503	20230607	110800	725577390	2905	2895	2905	2890	10614
504	20230607	110700	694798025	2895	2895	2895	2895	0
505	20230607	110600	694798025	2895	2895	2895	2895	8
506	20230607	110500	694774865	2895	2895	2895	2895	0
507	20230607	110400	694774865	2895	2895	2895	2895	497
508	20230607	110300	693336050	2885	2885	2885	2885	0
509	20230607	110200	693336050	2885	2885	2885	2885	10
510	20230607	110100	693307200	2885	2895	2895	2885	5186
511	20230607	110000	678315950	2895	2895	2895	2895	4693
512	20230607	105900	664729715	2895	2895	2895	2895	520
513	20230607	105800	663224315	2895	2895	2895	2895	505
514	20230607	105700	661762340	2895	2895	2895	2895	837
515	20230607	105600	659339225	2890	2895	2895	2890	74
516	20230607	105500	659125110	2895	2895	2895	2895	0
517	20230607	105400	659125110	2895	2895	2895	2895	90
518	20230607	105300	658864560	2895	2895	2895	2890	1042
519	20230607	105200	655848470	2895	2895	2895	2895	1055
520	20230607	105100	652794245	2895	2890	2895	2890	360
521	20230607	105000	651752050	2890	2895	2895	2890	154
522	20230607	104900	651306970	2895	2895	2895	2895	33
523	20230607	104800	651211435	2895	2895	2895	2895	346
524	20230607	104700	650209765	2895	2895	2895	2895	2
525	20230607	104600	650203975	2895	2895	2895	2895	394
526	20230607	104500	649063345	2900	2895	2900	2895	1045
527	20230607	104400	646037845	2895	2895	2895	2895	530
528	20230607	104300	644503495	2895	2895	2895	2895	190
529	20230607	104200	643953445	2895	2895	2900	2895	709
530	20230607	104100	641900390	2900	2900	2900	2900	1
531	20230607	104000	641897490	2895	2895	2895	2895	847
532	20230607	103900	639445425	2895	2895	2895	2895	23
533	20230607	103800	639378840	2895	2895	2895	2895	3
534	20230607	103700	639370155	2895	2895	2895	2895	9
535	20230607	103600	639344100	2895	2895	2895	2895	1561
536	20230607	103500	634825005	2890	2890	2890	2890	0
537	20230607	103400	634825005	2890	2890	2890	2890	232
538	20230607	103300	634154525	2895	2895	2895	2895	141
539	20230607	103200	633746330	2895	2895	2895	2895	0
540	20230607	103100	633746330	2895	2895	2895	2895	200
541	20230607	103000	633167330	2895	2895	2895	2895	12
542	20230607	102900	633132590	2895	2895	2895	2895	150
543	20230607	102800	632698340	2895	2895	2895	2895	0
544	20230607	102700	632698340	2895	2895	2895	2895	109
545	20230607	102600	632382785	2895	2895	2895	2895	1004
546	20230607	102500	629476205	2895	2895	2895	2895	733
547	20230607	102400	627354170	2895	2895	2895	2895	104
548	20230607	102300	627053090	2895	2895	2895	2895	46
549	20230607	102200	626919920	2900	2890	2900	2890	1044
550	20230607	102100	623901550	2895	2900	2900	2895	747
551	20230607	102000	621738670	2895	2895	2900	2895	431
552	20230607	101900	620489185	2895	2900	2900	2895	2475
553	20230607	101800	613315560	2900	2890	2900	2890	726
554	20230607	101700	611214610	2890	2895	2895	2890	703
555	20230607	101600	609182935	2895	2895	2895	2895	10
556	20230607	101500	609153985	2895	2895	2895	2895	1
557	20230607	101400	609151090	2895	2890	2895	2890	4971
558	20230607	101300	594784810	2890	2895	2895	2890	54
559	20230607	101200	594628500	2895	2890	2895	2890	1591
560	20230607	101100	590026980	2895	2895	2895	2895	122
561	20230607	101000	589673790	2895	2900	2900	2895	218
562	20230607	100900	589042425	2900	2900	2900	2900	20
563	20230607	100800	588984425	2900	2900	2900	2900	10
564	20230607	100700	588955425	2900	2900	2900	2900	500
565	20230607	100600	587505425	2890	2895	2895	2890	601
566	20230607	100500	585768130	2895	2895	2895	2890	3037
567	20230607	100400	576983855	2890	2900	2900	2890	251
568	20230607	100300	576257610	2900	2900	2900	2900	30
569	20230607	100200	576170610	2900	2900	2900	2900	629
570	20230607	100100	574346510	2900	2895	2900	2895	25793
571	20230607	100000	499662640	2890	2890	2890	2890	796
572	20230607	095900	497362200	2895	2890	2895	2885	3534
573	20230607	095800	487150455	2895	2895	2895	2895	1193
574	20230607	095700	483696720	2895	2890	2895	2890	1033
575	20230607	095600	480711340	2890	2890	2890	2890	607
576	20230607	095500	478957110	2890	2895	2895	2890	1921
577	20230607	095400	473404420	2890	2890	2890	2890	0
578	20230607	095300	473404420	2890	2895	2895	2890	61
579	20230607	095200	473228115	2895	2895	2895	2890	2406
580	20230607	095100	466265855	2895	2890	2895	2890	2481
581	20230607	095000	459095705	2890	2895	2895	2890	120
582	20230607	094900	458748895	2885	2890	2890	2885	584
583	20230607	094800	457061650	2890	2890	2890	2890	912
584	20230607	094700	454425970	2890	2890	2890	2890	431
585	20230607	094600	453180380	2890	2890	2890	2890	585
586	20230607	094500	451489730	2895	2895	2895	2895	0
587	20230607	094400	451489730	2895	2890	2895	2890	1020
588	20230607	094300	448539430	2890	2890	2890	2890	55
589	20230607	094200	448380480	2890	2890	2890	2890	2411
590	20230607	094100	441412690	2890	2895	2895	2890	1087
591	20230607	094000	438265960	2895	2890	2895	2890	4
592	20230607	093900	438254395	2890	2890	2890	2890	855
593	20230607	093800	435783445	2890	2890	2890	2890	570
594	20230607	093700	434136145	2890	2890	2895	2890	5174
595	20230607	093600	419183280	2895	2895	2895	2895	1
596	20230607	093500	419180385	2895	2895	2895	2895	3052
597	20230607	093400	410344845	2895	2890	2895	2890	3553
598	20230607	093300	400058915	2895	2890	2895	2890	339
599	20230607	093200	399079195	2890	2895	2895	2890	688
600	20230607	093100	397090870	2895	2890	2895	2890	565
601	20230607	093000	395457945	2895	2885	2895	2885	513
602	20230607	092900	393975415	2885	2890	2890	2885	3936
603	20230607	092800	382600475	2895	2895	2900	2895	1070
604	20230607	092700	379502815	2895	2895	2895	2895	197
605	20230607	092600	378932500	2900	2900	2900	2895	4545
606	20230607	092500	365757865	2900	2905	2905	2895	5248
607	20230607	092400	350540665	2905	2900	2905	2900	4292
608	20230607	092300	338093215	2900	2890	2900	2890	482
609	20230607	092200	336700220	2890	2900	2900	2890	388
610	20230607	092100	335576020	2900	2895	2900	2890	2038
611	20230607	092000	329674470	2895	2895	2895	2890	2129
612	20230607	091900	323511315	2895	2900	2900	2895	1226
613	20230607	091800	319960070	2900	2905	2905	2900	1027
614	20230607	091700	316981720	2905	2900	2905	2900	3746
615	20230607	091600	306118270	2905	2910	2910	2905	1789
616	20230607	091500	300913090	2910	2895	2915	2885	14079
617	20230607	091400	260044555	2895	2885	2895	2885	9913
618	20230607	091300	231404160	2885	2885	2885	2885	5998
619	20230607	091200	214099930	2885	2885	2885	2885	2561
620	20230607	091100	206711445	2885	2880	2885	2880	4889
621	20230607	091000	192620075	2880	2875	2890	2875	9282
622	20230607	090900	165868075	2875	2880	2880	2875	1216
623	20230607	090800	162372005	2880	2880	2885	2880	1388
624	20230607	090700	158374265	2885	2875	2885	2875	2566
625	20230607	090600	150981510	2875	2875	2875	2875	51
626	20230607	090500	150834885	2875	2875	2875	2865	2348
627	20230607	090400	144099505	2885	2875	2885	2865	10571
628	20230607	090300	113709935	2875	2865	2875	2855	15789
629	20230607	090200	68477410	2865	2860	2865	2855	17069
630	20230607	090100	19634580	2855	2850	2865	2850	2804
631	20230607	090000	11624290	2850	2840	2850	2840	4026