KissMeData/065950/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184800	308994170	2950	2950	2950	2950	5380
3	20230615	184700	308994170	2950	2950	2950	2950	0
4	20230615	184600	308994170	2950	2950	2950	2950	0
5	20230615	184500	308994170	2950	2950	2950	2950	0
6	20230615	184400	308994170	2950	2950	2950	2950	0
7	20230615	184300	308994170	2950	2950	2950	2950	0
8	20230615	184200	308994170	2950	2950	2950	2950	0
9	20230615	184100	308994170	2950	2950	2950	2950	0
10	20230615	184000	308994170	2950	2950	2950	2950	0
11	20230615	183900	308994170	2950	2950	2950	2950	0
12	20230615	183800	308994170	2950	2950	2950	2950	0
13	20230615	183700	308994170	2950	2950	2950	2950	0
14	20230615	183600	308994170	2950	2950	2950	2950	0
15	20230615	183500	308994170	2950	2950	2950	2950	0
16	20230615	183400	308994170	2950	2950	2950	2950	0
17	20230615	183300	308994170	2950	2950	2950	2950	0
18	20230615	183200	308994170	2950	2950	2950	2950	0
19	20230615	183100	308994170	2950	2950	2950	2950	0
20	20230615	183000	308994170	2950	2950	2950	2950	0
21	20230615	182900	308994170	2950	2950	2950	2950	0
22	20230615	182800	308994170	2950	2950	2950	2950	0
23	20230615	182700	308994170	2950	2950	2950	2950	0
24	20230615	182600	308994170	2950	2950	2950	2950	0
25	20230615	182500	308994170	2950	2950	2950	2950	0
26	20230615	182400	308994170	2950	2950	2950	2950	0
27	20230615	182300	308994170	2950	2950	2950	2950	0
28	20230615	182200	308994170	2950	2950	2950	2950	0
29	20230615	182100	308994170	2950	2950	2950	2950	0
30	20230615	182000	308994170	2950	2950	2950	2950	0
31	20230615	181900	308994170	2950	2950	2950	2950	0
32	20230615	181800	308994170	2950	2950	2950	2950	5380
33	20230615	181700	308994170	2950	2950	2950	2950	0
34	20230615	181600	308994170	2950	2950	2950	2950	0
35	20230615	181500	308994170	2950	2950	2950	2950	0
36	20230615	181400	308994170	2950	2950	2950	2950	0
37	20230615	181300	308994170	2950	2950	2950	2950	0
38	20230615	181200	308994170	2950	2950	2950	2950	0
39	20230615	181100	308994170	2950	2950	2950	2950	0
40	20230615	181000	308994170	2950	2950	2950	2950	0
41	20230615	180900	308994170	2950	2950	2950	2950	0
42	20230615	180800	308994170	2950	2950	2950	2950	0
43	20230615	180700	308994170	2950	2950	2950	2950	0
44	20230615	180600	308994170	2950	2950	2950	2950	0
45	20230615	180500	308994170	2950	2950	2950	2950	0
46	20230615	180400	308994170	2950	2950	2950	2950	0
47	20230615	180300	308994170	2950	2950	2950	2950	0
48	20230615	180200	308994170	2950	2950	2950	2950	0
49	20230615	180100	308994170	2950	2950	2950	2950	0
50	20230615	180000	308994170	2950	2950	2950	2950	0
51	20230615	175900	308994170	2950	2950	2950	2950	0
52	20230615	175800	308994170	2950	2950	2950	2950	0
53	20230615	175700	308994170	2950	2950	2950	2950	0
54	20230615	175600	308994170	2950	2950	2950	2950	0
55	20230615	175500	308994170	2950	2950	2950	2950	0
56	20230615	175400	308994170	2950	2950	2950	2950	0
57	20230615	175300	308994170	2950	2950	2950	2950	0
58	20230615	175200	308994170	2950	2950	2950	2950	0
59	20230615	175100	308994170	2950	2950	2950	2950	0
60	20230615	175000	308994170	2950	2950	2950	2950	0
61	20230615	174900	308994170	2950	2950	2950	2950	0
62	20230615	174800	308994170	2950	2950	2950	2950	5380
63	20230615	174700	308994170	2950	2950	2950	2950	0
64	20230615	174600	308994170	2950	2950	2950	2950	0
65	20230615	174500	308994170	2950	2950	2950	2950	0
66	20230615	174400	308994170	2950	2950	2950	2950	0
67	20230615	174300	308994170	2950	2950	2950	2950	0
68	20230615	174200	308994170	2950	2950	2950	2950	0
69	20230615	174100	308994170	2950	2950	2950	2950	0
70	20230615	174000	308994170	2950	2950	2950	2950	0
71	20230615	173900	308994170	2950	2950	2950	2950	0
72	20230615	173800	308994170	2950	2950	2950	2950	0
73	20230615	173700	308994170	2950	2950	2950	2950	0
74	20230615	173600	308994170	2950	2950	2950	2950	0
75	20230615	173500	308994170	2950	2950	2950	2950	0
76	20230615	173400	308994170	2950	2950	2950	2950	0
77	20230615	173300	308994170	2950	2950	2950	2950	0
78	20230615	173200	308994170	2950	2950	2950	2950	0
79	20230615	173100	308994170	2950	2950	2950	2950	0
80	20230615	173000	308994170	2950	2950	2950	2950	0
81	20230615	172900	308994170	2950	2950	2950	2950	0
82	20230615	172800	308994170	2950	2950	2950	2950	0
83	20230615	172700	308994170	2950	2950	2950	2950	0
84	20230615	172600	308994170	2950	2950	2950	2950	0
85	20230615	172500	308994170	2950	2950	2950	2950	0
86	20230615	172400	308994170	2950	2950	2950	2950	0
87	20230615	172300	308994170	2950	2950	2950	2950	0
88	20230615	172200	308994170	2950	2950	2950	2950	0
89	20230615	172100	308994170	2950	2950	2950	2950	0
90	20230615	172000	308994170	2950	2950	2950	2950	0
91	20230615	171900	308994170	2950	2950	2950	2950	0
92	20230615	171800	308994170	2950	2950	2950	2950	5380
93	20230615	171700	308994170	2950	2950	2950	2950	0
94	20230615	171600	308994170	2950	2950	2950	2950	0
95	20230615	171500	308994170	2950	2950	2950	2950	0
96	20230615	171400	308994170	2950	2950	2950	2950	0
97	20230615	171300	308994170	2950	2950	2950	2950	0
98	20230615	171200	308994170	2950	2950	2950	2950	0
99	20230615	171100	308994170	2950	2950	2950	2950	0
100	20230615	171000	308994170	2950	2950	2950	2950	0
101	20230615	170900	308994170	2950	2950	2950	2950	0
102	20230615	170800	308994170	2950	2950	2950	2950	0
103	20230615	170700	308994170	2950	2950	2950	2950	0
104	20230615	170600	308994170	2950	2950	2950	2950	0
105	20230615	170500	308994170	2950	2950	2950	2950	0
106	20230615	170400	308994170	2950	2950	2950	2950	0
107	20230615	170300	308994170	2950	2950	2950	2950	0
108	20230615	170200	308994170	2950	2950	2950	2950	0
109	20230615	170100	308994170	2950	2950	2950	2950	0
110	20230615	170000	308994170	2950	2950	2950	2950	0
111	20230615	165900	308994170	2950	2950	2950	2950	0
112	20230615	165800	308994170	2950	2950	2950	2950	0
113	20230615	165700	308994170	2950	2950	2950	2950	0
114	20230615	165600	308994170	2950	2950	2950	2950	0
115	20230615	165500	308994170	2950	2950	2950	2950	0
116	20230615	165400	308994170	2950	2950	2950	2950	0
117	20230615	165300	308994170	2950	2950	2950	2950	0
118	20230615	165200	308994170	2950	2950	2950	2950	0
119	20230615	165100	308994170	2950	2950	2950	2950	0
120	20230615	165000	308994170	2950	2950	2950	2950	0
121	20230615	164900	308994170	2950	2950	2950	2950	0
122	20230615	164800	308994170	2950	2950	2950	2950	5380
123	20230615	164700	308994170	2950	2950	2950	2950	0
124	20230615	164600	308994170	2950	2950	2950	2950	0
125	20230615	164500	308994170	2950	2950	2950	2950	0
126	20230615	164400	308994170	2950	2950	2950	2950	0
127	20230615	164300	308994170	2950	2950	2950	2950	0
128	20230615	164200	308994170	2950	2950	2950	2950	0
129	20230615	164100	308994170	2950	2950	2950	2950	0
130	20230615	164000	308994170	2950	2950	2950	2950	0
131	20230615	163900	308994170	2950	2950	2950	2950	0
132	20230615	163800	308994170	2950	2950	2950	2950	0
133	20230615	163700	308994170	2950	2950	2950	2950	0
134	20230615	163600	308994170	2950	2950	2950	2950	0
135	20230615	163500	308994170	2950	2950	2950	2950	0
136	20230615	163400	308994170	2950	2950	2950	2950	0
137	20230615	163300	308994170	2950	2950	2950	2950	0
138	20230615	163200	308994170	2950	2950	2950	2950	0
139	20230615	163100	308994170	2950	2950	2950	2950	0
140	20230615	163000	308994170	2950	2950	2950	2950	0
141	20230615	162900	308994170	2950	2950	2950	2950	0
142	20230615	162800	308994170	2950	2950	2950	2950	0
143	20230615	162700	308994170	2950	2950	2950	2950	0
144	20230615	162600	308994170	2950	2950	2950	2950	0
145	20230615	162500	308994170	2950	2950	2950	2950	0
146	20230615	162400	308994170	2950	2950	2950	2950	0
147	20230615	162300	308994170	2950	2950	2950	2950	0
148	20230615	162200	308994170	2950	2950	2950	2950	0
149	20230615	162100	308994170	2950	2950	2950	2950	0
150	20230615	162000	308994170	2950	2950	2950	2950	0
151	20230615	161900	308994170	2950	2950	2950	2950	0
152	20230615	161800	308994170	2950	2950	2950	2950	5380
153	20230615	161700	308994170	2950	2950	2950	2950	0
154	20230615	161600	308994170	2950	2950	2950	2950	0
155	20230615	161500	308994170	2950	2950	2950	2950	0
156	20230615	161400	308994170	2950	2950	2950	2950	0
157	20230615	161300	308994170	2950	2950	2950	2950	0
158	20230615	161200	308994170	2950	2950	2950	2950	0
159	20230615	161100	308994170	2950	2950	2950	2950	0
160	20230615	161000	308994170	2950	2950	2950	2950	0
161	20230615	160900	308994170	2950	2950	2950	2950	0
162	20230615	160800	308994170	2950	2950	2950	2950	0
163	20230615	160700	308994170	2950	2950	2950	2950	0
164	20230615	160600	308994170	2950	2950	2950	2950	0
165	20230615	160500	308994170	2950	2950	2950	2950	0
166	20230615	160400	308994170	2950	2950	2950	2950	0
167	20230615	160300	308994170	2950	2950	2950	2950	0
168	20230615	160200	308994170	2950	2950	2950	2950	0
169	20230615	160100	308994170	2950	2950	2950	2950	0
170	20230615	160000	308994170	2950	2950	2950	2950	0
171	20230615	155900	308994170	2950	2950	2950	2950	0
172	20230615	155800	308994170	2950	2950	2950	2950	0
173	20230615	155700	308994170	2950	2950	2950	2950	0
174	20230615	155600	308994170	2950	2950	2950	2950	0
175	20230615	155500	308994170	2950	2950	2950	2950	0
176	20230615	155400	308994170	2950	2950	2950	2950	0
177	20230615	155300	308994170	2950	2950	2950	2950	0
178	20230615	155200	308994170	2950	2950	2950	2950	0
179	20230615	155100	308994170	2950	2950	2950	2950	0
180	20230615	155000	308994170	2950	2950	2950	2950	0
181	20230615	154900	308994170	2950	2950	2950	2950	0
182	20230615	154800	308994170	2950	2950	2950	2950	5380
183	20230615	154700	308994170	2950	2950	2950	2950	0
184	20230615	154600	308994170	2950	2950	2950	2950	0
185	20230615	154500	308994170	2950	2950	2950	2950	0
186	20230615	154400	308994170	2950	2950	2950	2950	0
187	20230615	154300	308994170	2950	2950	2950	2950	0
188	20230615	154200	308994170	2950	2950	2950	2950	0
189	20230615	154100	308994170	2950	2950	2950	2950	0
190	20230615	154000	308994170	2950	2950	2950	2950	0
191	20230615	153900	308994170	2950	2950	2950	2950	0
192	20230615	153800	308994170	2950	2950	2950	2950	0
193	20230615	153700	308994170	2950	2950	2950	2950	0
194	20230615	153600	308994170	2950	2950	2950	2950	0
195	20230615	153500	308994170	2950	2950	2950	2950	0
196	20230615	153400	308994170	2950	2950	2950	2950	0
197	20230615	153300	308994170	2950	2950	2950	2950	0
198	20230615	153200	308994170	2950	2950	2950	2950	0
199	20230615	153100	308994170	2950	2950	2950	2950	0
200	20230615	153000	308994170	2950	2950	2950	2950	5380
201	20230615	152900	293123170	2965	2965	2965	2965	0
202	20230615	152800	293123170	2965	2965	2965	2965	0
203	20230615	152700	293123170	2965	2965	2965	2965	0
204	20230615	152600	293123170	2965	2965	2965	2965	0
205	20230615	152500	293123170	2965	2965	2965	2965	0
206	20230615	152400	293123170	2965	2965	2965	2965	0
207	20230615	152300	293123170	2965	2965	2965	2965	0
208	20230615	152200	293123170	2965	2965	2965	2965	0
209	20230615	152100	293123170	2965	2965	2965	2965	0
210	20230615	152000	293123170	2965	2965	2965	2965	0
211	20230615	151900	293123170	2965	2960	2965	2955	223
212	20230615	151800	292462725	2965	2965	2965	2965	138
213	20230615	151700	292053555	2965	2960	2965	2960	2032
214	20230615	151600	286037975	2955	2960	2960	2955	1000
215	20230615	151500	283081785	2965	2965	2965	2965	0
216	20230615	151400	283081785	2965	2965	2965	2965	711
217	20230615	151300	280973670	2965	2965	2965	2965	488
218	20230615	151200	279526750	2970	2970	2970	2970	0
219	20230615	151100	279526750	2970	2970	2970	2970	0
220	20230615	151000	279526750	2970	2970	2970	2970	5
221	20230615	150900	279511900	2970	2970	2970	2970	196
222	20230615	150800	278929780	2970	2970	2970	2970	0
223	20230615	150700	278929780	2970	2970	2970	2970	0
224	20230615	150600	278929780	2970	2970	2970	2970	30
225	20230615	150500	278840680	2970	2970	2970	2970	0
226	20230615	150400	278840680	2970	2970	2970	2970	40
227	20230615	150300	278721880	2965	2965	2965	2965	400
228	20230615	150200	277535880	2965	2965	2965	2965	3
229	20230615	150100	277526985	2965	2965	2965	2965	100
230	20230615	150000	277230485	2965	2965	2965	2965	0
231	20230615	145900	277230485	2965	2965	2965	2965	0
232	20230615	145800	277230485	2965	2965	2965	2965	0
233	20230615	145700	277230485	2965	2965	2965	2965	0
234	20230615	145600	277230485	2965	2965	2965	2965	0
235	20230615	145500	277230485	2965	2965	2965	2965	1530
236	20230615	145400	272694035	2970	2970	2970	2970	0
237	20230615	145300	272694035	2970	2970	2970	2970	0
238	20230615	145200	272694035	2970	2970	2970	2970	0
239	20230615	145100	272694035	2970	2970	2970	2970	0
240	20230615	145000	272694035	2970	2970	2970	2970	0
241	20230615	144900	272694035	2970	2970	2970	2970	0
242	20230615	144800	272694035	2970	2970	2970	2970	0
243	20230615	144700	272694035	2970	2970	2970	2970	10
244	20230615	144600	272664335	2970	2970	2970	2970	0
245	20230615	144500	272664335	2970	2970	2970	2970	1293
246	20230615	144400	268824125	2970	2970	2970	2970	0
247	20230615	144300	268824125	2970	2970	2970	2970	0
248	20230615	144200	268824125	2970	2970	2970	2970	110
249	20230615	144100	268497425	2970	2970	2970	2970	0
250	20230615	144000	268497425	2970	2970	2970	2970	50
251	20230615	143900	268348925	2970	2970	2970	2970	100
252	20230615	143800	268051925	2970	2970	2970	2970	0
253	20230615	143700	268051925	2970	2970	2970	2970	0
254	20230615	143600	268051925	2970	2970	2970	2970	0
255	20230615	143500	268051925	2970	2970	2970	2970	0
256	20230615	143400	268051925	2970	2970	2970	2970	100
257	20230615	143300	267754925	2970	2970	2970	2970	0
258	20230615	143200	267754925	2970	2970	2970	2970	0
259	20230615	143100	267754925	2970	2970	2970	2970	0
260	20230615	143000	267754925	2970	2970	2970	2970	0
261	20230615	142900	267754925	2970	2970	2970	2970	0
262	20230615	142800	267754925	2970	2970	2970	2970	47
263	20230615	142700	267615335	2970	2970	2970	2970	0
264	20230615	142600	267615335	2970	2970	2970	2970	84
265	20230615	142500	267365855	2970	2970	2970	2970	401
266	20230615	142400	266174885	2970	2970	2970	2970	0
267	20230615	142300	266174885	2970	2970	2970	2970	0
268	20230615	142200	266174885	2970	2970	2970	2970	0
269	20230615	142100	266174885	2970	2970	2970	2970	0
270	20230615	142000	266174885	2970	2970	2970	2970	0
271	20230615	141900	266174885	2970	2970	2970	2970	47
272	20230615	141800	266035295	2970	2970	2970	2970	10
273	20230615	141700	266005595	2965	2965	2965	2965	10
274	20230615	141600	265975945	2965	2965	2965	2965	0
275	20230615	141500	265975945	2965	2965	2965	2965	704
276	20230615	141400	263888585	2965	2965	2965	2965	0
277	20230615	141300	263888585	2965	2965	2965	2965	15
278	20230615	141200	263844110	2970	2970	2970	2970	0
279	20230615	141100	263844110	2970	2970	2970	2970	1
280	20230615	141000	263841140	2965	2965	2965	2965	0
281	20230615	140900	263841140	2965	2965	2965	2965	0
282	20230615	140800	263841140	2965	2965	2965	2965	0
283	20230615	140700	263841140	2965	2965	2965	2965	0
284	20230615	140600	263841140	2965	2965	2965	2965	500
285	20230615	140500	262358640	2965	2965	2965	2965	0
286	20230615	140400	262358640	2965	2965	2965	2965	0
287	20230615	140300	262358640	2965	2965	2965	2965	1500
288	20230615	140200	257911140	2975	2975	2975	2975	0
289	20230615	140100	257911140	2975	2975	2975	2975	0
290	20230615	140000	257911140	2975	2975	2975	2975	0
291	20230615	135900	257911140	2975	2975	2975	2975	742
292	20230615	135800	255703690	2965	2965	2965	2965	0
293	20230615	135700	255703690	2965	2965	2965	2965	0
294	20230615	135600	255703690	2965	2965	2965	2965	126
295	20230615	135500	255330100	2975	2975	2975	2975	0
296	20230615	135400	255330100	2975	2975	2975	2975	0
297	20230615	135300	255330100	2975	2975	2975	2975	0
298	20230615	135200	255330100	2975	2975	2975	2975	0
299	20230615	135100	255330100	2975	2975	2975	2975	0
300	20230615	135000	255330100	2975	2975	2975	2975	0
301	20230615	134900	255330100	2975	2975	2975	2975	0
302	20230615	134800	255330100	2975	2975	2975	2975	0
303	20230615	134700	255330100	2975	2975	2975	2975	0
304	20230615	134600	255330100	2975	2975	2975	2975	0
305	20230615	134500	255330100	2975	2975	2975	2975	10
306	20230615	134400	255300350	2965	2965	2965	2965	0
307	20230615	134300	255300350	2965	2965	2965	2965	0
308	20230615	134200	255300350	2965	2965	2965	2965	0
309	20230615	134100	255300350	2965	2965	2965	2965	0
310	20230615	134000	255300350	2965	2965	2965	2965	0
311	20230615	133900	255300350	2965	2965	2965	2965	1000
312	20230615	133800	252335350	2965	2965	2965	2965	0
313	20230615	133700	252335350	2965	2965	2965	2965	0
314	20230615	133600	252335350	2965	2965	2965	2965	0
315	20230615	133500	252335350	2965	2965	2965	2965	0
316	20230615	133400	252335350	2965	2965	2965	2965	38
317	20230615	133300	252222680	2970	2970	2970	2970	0
318	20230615	133200	252222680	2970	2970	2970	2970	0
319	20230615	133100	252222680	2970	2970	2970	2970	100
320	20230615	133000	251925680	2980	2980	2980	2980	0
321	20230615	132900	251925680	2980	2980	2980	2980	5
322	20230615	132800	251910780	2980	2980	2980	2980	0
323	20230615	132700	251910780	2980	2980	2980	2980	0
324	20230615	132600	251910780	2980	2980	2980	2980	0
325	20230615	132500	251910780	2980	2980	2980	2980	0
326	20230615	132400	251910780	2980	2980	2980	2980	0
327	20230615	132300	251910780	2980	2980	2980	2980	0
328	20230615	132200	251910780	2980	2980	2980	2980	0
329	20230615	132100	251910780	2980	2980	2980	2980	0
330	20230615	132000	251910780	2980	2980	2980	2980	0
331	20230615	131900	251910780	2980	2980	2980	2980	0
332	20230615	131800	251910780	2980	2970	2980	2965	1385
333	20230615	131700	247787545	2970	2975	2975	2970	190
334	20230615	131600	247222795	2975	2975	2975	2975	0
335	20230615	131500	247222795	2975	2975	2975	2975	0
336	20230615	131400	247222795	2975	2975	2975	2975	20
337	20230615	131300	247163295	2975	2975	2975	2975	0
338	20230615	131200	247163295	2975	2975	2975	2975	0
339	20230615	131100	247163295	2975	2975	2975	2975	0
340	20230615	131000	247163295	2975	2975	2975	2975	0
341	20230615	130900	247163295	2975	2975	2975	2975	1
342	20230615	130800	247160320	2975	2975	2975	2975	10
343	20230615	130700	247130570	2975	2975	2975	2975	0
344	20230615	130600	247130570	2975	2975	2975	2975	0
345	20230615	130500	247130570	2975	2975	2975	2975	0
346	20230615	130400	247130570	2975	2975	2975	2975	0
347	20230615	130300	247130570	2975	2970	2975	2970	3250
348	20230615	130200	237465820	2975	2975	2975	2975	0
349	20230615	130100	237465820	2975	2975	2975	2975	0
350	20230615	130000	237465820	2975	2975	2975	2975	0
351	20230615	125900	237465820	2975	2975	2975	2975	9
352	20230615	125800	237439045	2975	2975	2975	2975	0
353	20230615	125700	237439045	2975	2975	2975	2975	0
354	20230615	125600	237439045	2975	2975	2975	2975	0
355	20230615	125500	237439045	2975	2975	2975	2975	1
356	20230615	125400	237436070	2960	2960	2960	2960	0
357	20230615	125300	237436070	2960	2960	2960	2960	0
358	20230615	125200	237436070	2960	2960	2960	2960	0
359	20230615	125100	237436070	2960	2960	2960	2960	0
360	20230615	125000	237436070	2960	2965	2965	2960	983
361	20230615	124900	234525880	2960	2960	2960	2960	0
362	20230615	124800	234525880	2960	2965	2965	2960	2000
363	20230615	124700	228602725	2965	2965	2965	2965	0
364	20230615	124600	228602725	2965	2965	2965	2965	114
365	20230615	124500	228264715	2975	2975	2975	2975	0
366	20230615	124400	228264715	2975	2975	2975	2975	0
367	20230615	124300	228264715	2975	2975	2975	2975	0
368	20230615	124200	228264715	2975	2975	2975	2975	0
369	20230615	124100	228264715	2975	2975	2975	2975	0
370	20230615	124000	228264715	2975	2975	2975	2975	0
371	20230615	123900	228264715	2975	2975	2975	2975	0
372	20230615	123800	228264715	2975	2975	2975	2975	0
373	20230615	123700	228264715	2975	2975	2975	2975	0
374	20230615	123600	228264715	2975	2975	2975	2975	0
375	20230615	123500	228264715	2975	2975	2975	2975	500
376	20230615	123400	226777215	2965	2965	2965	2965	150
377	20230615	123300	226332465	2975	2975	2975	2975	0
378	20230615	123200	226332465	2975	2975	2975	2975	0
379	20230615	123100	226332465	2975	2970	2975	2970	1000
380	20230615	123000	223358945	2970	2970	2970	2970	0
381	20230615	122900	223358945	2970	2970	2970	2970	0
382	20230615	122800	223358945	2970	2970	2970	2970	0
383	20230615	122700	223358945	2970	2970	2970	2970	75
384	20230615	122600	223136195	2970	2970	2970	2970	0
385	20230615	122500	223136195	2970	2970	2970	2970	0
386	20230615	122400	223136195	2970	2970	2970	2970	0
387	20230615	122300	223136195	2970	2970	2970	2970	0
388	20230615	122200	223136195	2970	2970	2970	2970	31
389	20230615	122100	223044125	2965	2965	2965	2965	0
390	20230615	122000	223044125	2965	2965	2965	2965	0
391	20230615	121900	223044125	2965	2965	2965	2965	100
392	20230615	121800	222747625	2965	2965	2965	2965	0
393	20230615	121700	222747625	2965	2965	2965	2965	0
394	20230615	121600	222747625	2965	2965	2965	2965	519
395	20230615	121500	221208790	2965	2965	2965	2965	211
396	20230615	121400	220583175	2965	2965	2965	2965	0
397	20230615	121300	220583175	2965	2965	2965	2965	0
398	20230615	121200	220583175	2965	2965	2965	2965	0
399	20230615	121100	220583175	2965	2965	2965	2965	0
400	20230615	121000	220583175	2965	2965	2965	2965	1
401	20230615	120900	220580210	2965	2965	2965	2965	0
402	20230615	120800	220580210	2965	2965	2965	2965	40
403	20230615	120700	220461610	2965	2965	2965	2965	0
404	20230615	120600	220461610	2965	2965	2965	2965	0
405	20230615	120500	220461610	2965	2960	2965	2960	770
406	20230615	120400	218178610	2960	2960	2960	2960	5
407	20230615	120300	218163810	2960	2960	2960	2960	400
408	20230615	120200	216979810	2960	2960	2960	2960	10
409	20230615	120100	216950210	2950	2950	2950	2950	0
410	20230615	120000	216950210	2950	2950	2950	2950	1
411	20230615	115900	216947260	2950	2950	2950	2950	0
412	20230615	115800	216947260	2950	2950	2950	2950	0
413	20230615	115700	216947260	2950	2950	2950	2950	0
414	20230615	115600	216947260	2950	2950	2950	2950	0
415	20230615	115500	216947260	2950	2950	2950	2950	0
416	20230615	115400	216947260	2950	2950	2950	2950	0
417	20230615	115300	216947260	2950	2950	2950	2950	0
418	20230615	115200	216947260	2950	2950	2950	2950	300
419	20230615	115100	216062260	2960	2955	2960	2955	1000
420	20230615	115000	213105885	2955	2955	2955	2955	10
421	20230615	114900	213076335	2955	2955	2955	2955	10
422	20230615	114800	213046785	2955	2955	2955	2955	0
423	20230615	114700	213046785	2955	2955	2955	2955	0
424	20230615	114600	213046785	2955	2950	2955	2950	42
425	20230615	114500	212922880	2950	2950	2950	2950	44
426	20230615	114400	212793080	2950	2950	2950	2950	50
427	20230615	114300	212645580	2955	2955	2955	2955	1
428	20230615	114200	212642625	2955	2955	2955	2955	0
429	20230615	114100	212642625	2955	2955	2955	2955	0
430	20230615	114000	212642625	2955	2955	2955	2955	0
431	20230615	113900	212642625	2955	2955	2955	2955	0
432	20230615	113800	212642625	2955	2955	2955	2955	10
433	20230615	113700	212613075	2950	2950	2950	2950	60
434	20230615	113600	212436075	2950	2950	2950	2950	0
435	20230615	113500	212436075	2950	2950	2950	2950	73
436	20230615	113400	212220725	2950	2950	2950	2950	50
437	20230615	113300	212073225	2955	2955	2955	2955	1
438	20230615	113200	212070270	2950	2950	2950	2950	0
439	20230615	113100	212070270	2950	2950	2950	2950	0
440	20230615	113000	212070270	2950	2950	2950	2950	0
441	20230615	112900	212070270	2950	2950	2950	2950	0
442	20230615	112800	212070270	2950	2950	2950	2950	28
443	20230615	112700	211987670	2950	2950	2950	2950	0
444	20230615	112600	211987670	2950	2950	2950	2950	0
445	20230615	112500	211987670	2950	2950	2950	2950	0
446	20230615	112400	211987670	2950	2950	2950	2950	91
447	20230615	112300	211719220	2950	2950	2950	2950	50
448	20230615	112200	211571720	2950	2950	2950	2950	0
449	20230615	112100	211571720	2950	2950	2950	2950	0
450	20230615	112000	211571720	2950	2950	2950	2950	100
451	20230615	111900	211276720	2955	2955	2955	2955	1
452	20230615	111800	211273765	2955	2955	2955	2955	4
453	20230615	111700	211261945	2955	2950	2955	2950	680
454	20230615	111600	209252550	2945	2950	2965	2945	989
455	20230615	111500	206333840	2935	2935	2935	2935	0
456	20230615	111400	206333840	2935	2935	2935	2935	0
457	20230615	111300	206333840	2935	2935	2935	2935	24
458	20230615	111200	206263400	2960	2960	2960	2960	0
459	20230615	111100	206263400	2960	2945	2960	2945	200
460	20230615	111000	205671415	2935	2945	2960	2935	1100
461	20230615	110900	202440435	2945	2945	2945	2945	0
462	20230615	110800	202440435	2945	2945	2945	2945	0
463	20230615	110700	202440435	2945	2945	2945	2945	2
464	20230615	110600	202434545	2935	2935	2935	2935	0
465	20230615	110500	202434545	2935	2945	2945	2935	316
466	20230615	110400	201507015	2945	2950	2950	2945	2
467	20230615	110300	201501120	2960	2960	2960	2960	1
468	20230615	110200	201498160	2935	2945	2965	2935	5223
469	20230615	110100	186127555	2950	2950	2950	2950	0
470	20230615	110000	186127555	2950	2950	2950	2950	309
471	20230615	105900	185216005	2950	2955	2955	2950	15
472	20230615	105800	185171730	2950	2950	2950	2950	199
473	20230615	105700	184584680	2950	2950	2950	2950	30
474	20230615	105600	184496180	2950	2950	2950	2950	0
475	20230615	105500	184496180	2950	2950	2950	2950	50
476	20230615	105400	184348680	2945	2945	2945	2945	0
477	20230615	105300	184348680	2945	2950	2950	2945	400
478	20230615	105200	183169175	2950	2950	2950	2950	0
479	20230615	105100	183169175	2950	2950	2950	2950	0
480	20230615	105000	183169175	2950	2950	2950	2950	400
481	20230615	104900	181989175	2950	2950	2950	2950	0
482	20230615	104800	181989175	2950	2950	2950	2950	0
483	20230615	104700	181989175	2950	2950	2950	2950	200
484	20230615	104600	181399175	2960	2960	2960	2960	30
485	20230615	104500	181310375	2960	2955	2960	2955	432
486	20230615	104400	180031750	2955	2955	2955	2955	4
487	20230615	104300	180019930	2955	2955	2955	2945	206
488	20230615	104200	179413200	2955	2955	2955	2955	1
489	20230615	104100	179410245	2955	2955	2955	2955	3
490	20230615	104000	179401380	2945	2945	2945	2945	0
491	20230615	103900	179401380	2945	2950	2950	2945	1101
492	20230615	103800	176157585	2955	2955	2955	2950	839
493	20230615	103700	173681770	2955	2955	2955	2955	4
494	20230615	103600	173669950	2955	2955	2955	2955	0
495	20230615	103500	173669950	2955	2955	2955	2955	23
496	20230615	103400	173601985	2955	2945	2955	2945	1675
497	20230615	103300	168661190	2950	2950	2950	2950	0
498	20230615	103200	168661190	2950	2945	2950	2940	10081
499	20230615	103100	139000465	2945	2945	2945	2945	0
500	20230615	103000	139000465	2945	2955	2955	2945	11681
501	20230615	102900	104527995	2960	2960	2960	2960	0
502	20230615	102800	104527995	2960	2960	2960	2960	0
503	20230615	102700	104527995	2960	2960	2960	2960	0
504	20230615	102600	104527995	2960	2960	2960	2960	465
505	20230615	102500	103151595	2960	2960	2960	2960	0
506	20230615	102400	103151595	2960	2960	2960	2960	360
507	20230615	102300	102085995	2960	2960	2960	2960	0
508	20230615	102200	102085995	2960	2960	2960	2960	126
509	20230615	102100	101713035	2960	2955	2970	2955	123
510	20230615	102000	101348535	2955	2970	2970	2955	17054
511	20230615	101900	50818105	2970	2975	2975	2970	26
512	20230615	101800	50740880	2975	2970	2975	2970	311
513	20230615	101700	49815835	2970	2975	2975	2970	1352
514	20230615	101600	45793815	2975	2975	2975	2975	126
515	20230615	101500	45418965	2980	2980	2980	2980	197
516	20230615	101400	44831905	2980	2980	2980	2980	0
517	20230615	101300	44831905	2980	2980	2980	2980	5
518	20230615	101200	44817005	2985	2985	2985	2985	0
519	20230615	101100	44817005	2985	2985	2985	2985	81
520	20230615	101000	44575220	2985	2985	2985	2985	0
521	20230615	100900	44575220	2985	2985	2985	2985	0
522	20230615	100800	44575220	2985	2985	2985	2985	0
523	20230615	100700	44575220	2985	2985	2985	2985	0
524	20230615	100600	44575220	2985	2985	2985	2985	0
525	20230615	100500	44575220	2985	2985	2985	2985	200
526	20230615	100400	43978220	2985	2985	2985	2985	0
527	20230615	100300	43978220	2985	2985	2985	2985	0
528	20230615	100200	43978220	2985	2985	2985	2985	0
529	20230615	100100	43978220	2985	2985	2985	2985	3
530	20230615	100000	43969265	2975	2975	2975	2975	0
531	20230615	095900	43969265	2975	2975	2975	2975	0
532	20230615	095800	43969265	2975	2975	2975	2975	0
533	20230615	095700	43969265	2975	2975	2975	2975	929
534	20230615	095600	41205490	2975	2975	2975	2975	128
535	20230615	095500	40824690	2970	2970	2970	2970	0
536	20230615	095400	40824690	2970	2970	2970	2970	0
537	20230615	095300	40824690	2970	2970	2970	2970	0
538	20230615	095200	40824690	2970	2970	2970	2970	0
539	20230615	095100	40824690	2970	2970	2970	2970	500
540	20230615	095000	39339690	2970	2970	2970	2970	1000
541	20230615	094900	36369690	2970	2970	2970	2970	0
542	20230615	094800	36369690	2970	2970	2970	2970	0
543	20230615	094700	36369690	2970	2970	2970	2970	0
544	20230615	094600	36369690	2970	2970	2970	2970	1
545	20230615	094500	36366720	2980	2980	2980	2980	954
546	20230615	094400	33523800	2975	2975	2975	2975	451
547	20230615	094300	32182075	2975	2980	2980	2970	234
548	20230615	094200	31485370	2965	2965	2965	2965	0
549	20230615	094100	31485370	2965	2970	2970	2965	311
550	20230615	094000	30563235	2980	2980	2980	2980	0
551	20230615	093900	30563235	2980	2980	2980	2980	1
552	20230615	093800	30560255	2980	2980	2980	2980	0
553	20230615	093700	30560255	2980	2980	2980	2980	2
554	20230615	093600	30554295	2970	2970	2970	2970	2090
555	20230615	093500	24346995	2980	2980	2980	2980	1
556	20230615	093400	24344015	2970	2970	2970	2970	34
557	20230615	093300	24243035	2970	2970	2970	2970	0
558	20230615	093200	24243035	2970	2970	2970	2970	10
559	20230615	093100	24213335	2970	2980	2980	2970	76
560	20230615	093000	23986865	2980	2980	2980	2980	270
561	20230615	092900	23182265	2965	2965	2965	2965	449
562	20230615	092800	21850980	2965	2965	2965	2965	0
563	20230615	092700	21850980	2965	2965	2965	2965	500
564	20230615	092600	20368480	2975	2970	2975	2970	549
565	20230615	092500	18737705	2970	2970	2970	2970	0
566	20230615	092400	18737705	2970	2970	2970	2970	260
567	20230615	092300	17965505	2975	2975	2975	2975	617
568	20230615	092200	16129930	2975	2975	2975	2975	0
569	20230615	092100	16129930	2975	2975	2975	2975	0
570	20230615	092000	16129930	2975	2975	2975	2975	345
571	20230615	091900	15103555	2975	2975	2975	2975	0
572	20230615	091800	15103555	2975	2975	2975	2975	5
573	20230615	091700	15088680	2980	2965	2980	2965	501
574	20230615	091600	13595715	2965	2965	2965	2965	0
575	20230615	091500	13595715	2965	2965	2965	2965	0
576	20230615	091400	13595715	2965	2980	2980	2965	160
577	20230615	091300	13121135	2980	2980	2980	2980	34
578	20230615	091200	13019815	2980	2980	2980	2980	1
579	20230615	091100	13016835	2965	2965	2965	2965	0
580	20230615	091000	13016835	2965	2965	2965	2965	136
581	20230615	090900	12613595	2965	2965	2965	2965	0
582	20230615	090800	12613595	2965	2965	2965	2965	700
583	20230615	090700	10538095	2965	2965	2965	2965	118
584	20230615	090600	10188225	2965	2965	2965	2965	0
585	20230615	090500	10188225	2965	2965	2965	2965	0
586	20230615	090400	10188225	2965	2965	2965	2965	200
587	20230615	090300	9595225	2960	2975	2975	2960	1000
588	20230615	090200	6629530	3000	2970	3000	2970	1000
589	20230615	090100	3634885	2965	2960	2965	2960	11
590	20230615	090000	3602320	2960	2960	2960	2960	1217