KissMeData/088910/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191900	343393075	3000	3000	3000	3000	1754
3	20230605	191800	343393075	3000	3000	3000	3000	0
4	20230605	191700	343393075	3000	3000	3000	3000	0
5	20230605	191600	343393075	3000	3000	3000	3000	0
6	20230605	191500	343393075	3000	3000	3000	3000	0
7	20230605	191400	343393075	3000	3000	3000	3000	0
8	20230605	191300	343393075	3000	3000	3000	3000	0
9	20230605	191200	343393075	3000	3000	3000	3000	0
10	20230605	191100	343393075	3000	3000	3000	3000	0
11	20230605	191000	343393075	3000	3000	3000	3000	0
12	20230605	190900	343393075	3000	3000	3000	3000	0
13	20230605	190800	343393075	3000	3000	3000	3000	0
14	20230605	190700	343393075	3000	3000	3000	3000	0
15	20230605	190600	343393075	3000	3000	3000	3000	0
16	20230605	190500	343393075	3000	3000	3000	3000	0
17	20230605	190400	343393075	3000	3000	3000	3000	0
18	20230605	190300	343393075	3000	3000	3000	3000	0
19	20230605	190200	343393075	3000	3000	3000	3000	0
20	20230605	190100	343393075	3000	3000	3000	3000	0
21	20230605	190000	343393075	3000	3000	3000	3000	0
22	20230605	185900	343393075	3000	3000	3000	3000	0
23	20230605	185800	343393075	3000	3000	3000	3000	0
24	20230605	185700	343393075	3000	3000	3000	3000	0
25	20230605	185600	343393075	3000	3000	3000	3000	0
26	20230605	185500	343393075	3000	3000	3000	3000	0
27	20230605	185400	343393075	3000	3000	3000	3000	0
28	20230605	185300	343393075	3000	3000	3000	3000	0
29	20230605	185200	343393075	3000	3000	3000	3000	0
30	20230605	185100	343393075	3000	3000	3000	3000	0
31	20230605	185000	343393075	3000	3000	3000	3000	0
32	20230605	184900	343393075	3000	3000	3000	3000	1754
33	20230605	184800	343393075	3000	3000	3000	3000	0
34	20230605	184700	343393075	3000	3000	3000	3000	0
35	20230605	184600	343393075	3000	3000	3000	3000	0
36	20230605	184500	343393075	3000	3000	3000	3000	0
37	20230605	184400	343393075	3000	3000	3000	3000	0
38	20230605	184300	343393075	3000	3000	3000	3000	0
39	20230605	184200	343393075	3000	3000	3000	3000	0
40	20230605	184100	343393075	3000	3000	3000	3000	0
41	20230605	184000	343393075	3000	3000	3000	3000	0
42	20230605	183900	343393075	3000	3000	3000	3000	0
43	20230605	183800	343393075	3000	3000	3000	3000	0
44	20230605	183700	343393075	3000	3000	3000	3000	0
45	20230605	183600	343393075	3000	3000	3000	3000	0
46	20230605	183500	343393075	3000	3000	3000	3000	0
47	20230605	183400	343393075	3000	3000	3000	3000	0
48	20230605	183300	343393075	3000	3000	3000	3000	0
49	20230605	183200	343393075	3000	3000	3000	3000	0
50	20230605	183100	343393075	3000	3000	3000	3000	0
51	20230605	183000	343393075	3000	3000	3000	3000	0
52	20230605	182900	343393075	3000	3000	3000	3000	0
53	20230605	182800	343393075	3000	3000	3000	3000	0
54	20230605	182700	343393075	3000	3000	3000	3000	0
55	20230605	182600	343393075	3000	3000	3000	3000	0
56	20230605	182500	343393075	3000	3000	3000	3000	0
57	20230605	182400	343393075	3000	3000	3000	3000	0
58	20230605	182300	343393075	3000	3000	3000	3000	0
59	20230605	182200	343393075	3000	3000	3000	3000	0
60	20230605	182100	343393075	3000	3000	3000	3000	0
61	20230605	182000	343393075	3000	3000	3000	3000	0
62	20230605	181900	343393075	3000	3000	3000	3000	1754
63	20230605	181800	343393075	3000	3000	3000	3000	0
64	20230605	181700	343393075	3000	3000	3000	3000	0
65	20230605	181600	343393075	3000	3000	3000	3000	0
66	20230605	181500	343393075	3000	3000	3000	3000	0
67	20230605	181400	343393075	3000	3000	3000	3000	0
68	20230605	181300	343393075	3000	3000	3000	3000	0
69	20230605	181200	343393075	3000	3000	3000	3000	0
70	20230605	181100	343393075	3000	3000	3000	3000	0
71	20230605	181000	343393075	3000	3000	3000	3000	0
72	20230605	180900	343393075	3000	3000	3000	3000	0
73	20230605	180800	343393075	3000	3000	3000	3000	0
74	20230605	180700	343393075	3000	3000	3000	3000	0
75	20230605	180600	343393075	3000	3000	3000	3000	0
76	20230605	180500	343393075	3000	3000	3000	3000	0
77	20230605	180400	343393075	3000	3000	3000	3000	0
78	20230605	180300	343393075	3000	3000	3000	3000	0
79	20230605	180200	343393075	3000	3000	3000	3000	0
80	20230605	180100	343393075	3000	3000	3000	3000	0
81	20230605	180000	343393075	3000	3000	3000	3000	0
82	20230605	175900	343393075	3000	3000	3000	3000	0
83	20230605	175800	343393075	3000	3000	3000	3000	0
84	20230605	175700	343393075	3000	3000	3000	3000	0
85	20230605	175600	343393075	3000	3000	3000	3000	0
86	20230605	175500	343393075	3000	3000	3000	3000	0
87	20230605	175400	343393075	3000	3000	3000	3000	0
88	20230605	175300	343393075	3000	3000	3000	3000	0
89	20230605	175200	343393075	3000	3000	3000	3000	0
90	20230605	175100	343393075	3000	3000	3000	3000	0
91	20230605	175000	343393075	3000	3000	3000	3000	0
92	20230605	174900	343393075	3000	3000	3000	3000	1754
93	20230605	174800	343393075	3000	3000	3000	3000	0
94	20230605	174700	343393075	3000	3000	3000	3000	0
95	20230605	174600	343393075	3000	3000	3000	3000	0
96	20230605	174500	343393075	3000	3000	3000	3000	0
97	20230605	174400	343393075	3000	3000	3000	3000	0
98	20230605	174300	343393075	3000	3000	3000	3000	0
99	20230605	174200	343393075	3000	3000	3000	3000	0
100	20230605	174100	343393075	3000	3000	3000	3000	0
101	20230605	174000	343393075	3000	3000	3000	3000	0
102	20230605	173900	343393075	3000	3000	3000	3000	0
103	20230605	173800	343393075	3000	3000	3000	3000	0
104	20230605	173700	343393075	3000	3000	3000	3000	0
105	20230605	173600	343393075	3000	3000	3000	3000	0
106	20230605	173500	343393075	3000	3000	3000	3000	0
107	20230605	173400	343393075	3000	3000	3000	3000	0
108	20230605	173300	343393075	3000	3000	3000	3000	0
109	20230605	173200	343393075	3000	3000	3000	3000	0
110	20230605	173100	343393075	3000	3000	3000	3000	0
111	20230605	173000	343393075	3000	3000	3000	3000	0
112	20230605	172900	343393075	3000	3000	3000	3000	0
113	20230605	172800	343393075	3000	3000	3000	3000	0
114	20230605	172700	343393075	3000	3000	3000	3000	0
115	20230605	172600	343393075	3000	3000	3000	3000	0
116	20230605	172500	343393075	3000	3000	3000	3000	0
117	20230605	172400	343393075	3000	3000	3000	3000	0
118	20230605	172300	343393075	3000	3000	3000	3000	0
119	20230605	172200	343393075	3000	3000	3000	3000	0
120	20230605	172100	343393075	3000	3000	3000	3000	0
121	20230605	172000	343393075	3000	3000	3000	3000	0
122	20230605	171900	343393075	3000	3000	3000	3000	1754
123	20230605	171800	343393075	3000	3000	3000	3000	0
124	20230605	171700	343393075	3000	3000	3000	3000	0
125	20230605	171600	343393075	3000	3000	3000	3000	0
126	20230605	171500	343393075	3000	3000	3000	3000	0
127	20230605	171400	343393075	3000	3000	3000	3000	0
128	20230605	171300	343393075	3000	3000	3000	3000	0
129	20230605	171200	343393075	3000	3000	3000	3000	0
130	20230605	171100	343393075	3000	3000	3000	3000	0
131	20230605	171000	343393075	3000	3000	3000	3000	0
132	20230605	170900	343393075	3000	3000	3000	3000	0
133	20230605	170800	343393075	3000	3000	3000	3000	0
134	20230605	170700	343393075	3000	3000	3000	3000	0
135	20230605	170600	343393075	3000	3000	3000	3000	0
136	20230605	170500	343393075	3000	3000	3000	3000	0
137	20230605	170400	343393075	3000	3000	3000	3000	0
138	20230605	170300	343393075	3000	3000	3000	3000	0
139	20230605	170200	343393075	3000	3000	3000	3000	0
140	20230605	170100	343393075	3000	3000	3000	3000	0
141	20230605	170000	343393075	3000	3000	3000	3000	0
142	20230605	165900	343393075	3000	3000	3000	3000	0
143	20230605	165800	343393075	3000	3000	3000	3000	0
144	20230605	165700	343393075	3000	3000	3000	3000	0
145	20230605	165600	343393075	3000	3000	3000	3000	0
146	20230605	165500	343393075	3000	3000	3000	3000	0
147	20230605	165400	343393075	3000	3000	3000	3000	0
148	20230605	165300	343393075	3000	3000	3000	3000	0
149	20230605	165200	343393075	3000	3000	3000	3000	0
150	20230605	165100	343393075	3000	3000	3000	3000	0
151	20230605	165000	343393075	3000	3000	3000	3000	0
152	20230605	164900	343393075	3000	3000	3000	3000	1754
153	20230605	164800	343393075	3000	3000	3000	3000	0
154	20230605	164700	343393075	3000	3000	3000	3000	0
155	20230605	164600	343393075	3000	3000	3000	3000	0
156	20230605	164500	343393075	3000	3000	3000	3000	0
157	20230605	164400	343393075	3000	3000	3000	3000	0
158	20230605	164300	343393075	3000	3000	3000	3000	0
159	20230605	164200	343393075	3000	3000	3000	3000	0
160	20230605	164100	343393075	3000	3000	3000	3000	0
161	20230605	164000	343393075	3000	3000	3000	3000	0
162	20230605	163900	343393075	3000	3000	3000	3000	0
163	20230605	163800	343393075	3000	3000	3000	3000	0
164	20230605	163700	343393075	3000	3000	3000	3000	0
165	20230605	163600	343393075	3000	3000	3000	3000	0
166	20230605	163500	343393075	3000	3000	3000	3000	0
167	20230605	163400	343393075	3000	3000	3000	3000	0
168	20230605	163300	343393075	3000	3000	3000	3000	0
169	20230605	163200	343393075	3000	3000	3000	3000	0
170	20230605	163100	343393075	3000	3000	3000	3000	0
171	20230605	163000	343393075	3000	3000	3000	3000	0
172	20230605	162900	343393075	3000	3000	3000	3000	0
173	20230605	162800	343393075	3000	3000	3000	3000	0
174	20230605	162700	343393075	3000	3000	3000	3000	0
175	20230605	162600	343393075	3000	3000	3000	3000	0
176	20230605	162500	343393075	3000	3000	3000	3000	0
177	20230605	162400	343393075	3000	3000	3000	3000	0
178	20230605	162300	343393075	3000	3000	3000	3000	0
179	20230605	162200	343393075	3000	3000	3000	3000	0
180	20230605	162100	343393075	3000	3000	3000	3000	0
181	20230605	162000	343393075	3000	3000	3000	3000	0
182	20230605	161900	343393075	3000	3000	3000	3000	1754
183	20230605	161800	343393075	3000	3000	3000	3000	0
184	20230605	161700	343393075	3000	3000	3000	3000	0
185	20230605	161600	343393075	3000	3000	3000	3000	0
186	20230605	161500	343393075	3000	3000	3000	3000	0
187	20230605	161400	343393075	3000	3000	3000	3000	0
188	20230605	161300	343393075	3000	3000	3000	3000	0
189	20230605	161200	343393075	3000	3000	3000	3000	0
190	20230605	161100	343393075	3000	3000	3000	3000	0
191	20230605	161000	343393075	3000	3000	3000	3000	0
192	20230605	160900	343393075	3000	3000	3000	3000	0
193	20230605	160800	343393075	3000	3000	3000	3000	0
194	20230605	160700	343393075	3000	3000	3000	3000	0
195	20230605	160600	343393075	3000	3000	3000	3000	0
196	20230605	160500	343393075	3000	3000	3000	3000	0
197	20230605	160400	343393075	3000	3000	3000	3000	0
198	20230605	160300	343393075	3000	3000	3000	3000	0
199	20230605	160200	343393075	3000	3000	3000	3000	0
200	20230605	160100	343393075	3000	3000	3000	3000	0
201	20230605	160000	343393075	3000	3000	3000	3000	0
202	20230605	155900	343393075	3000	3000	3000	3000	0
203	20230605	155800	343393075	3000	3000	3000	3000	0
204	20230605	155700	343393075	3000	3000	3000	3000	0
205	20230605	155600	343393075	3000	3000	3000	3000	0
206	20230605	155500	343393075	3000	3000	3000	3000	0
207	20230605	155400	343393075	3000	3000	3000	3000	0
208	20230605	155300	343393075	3000	3000	3000	3000	0
209	20230605	155200	343393075	3000	3000	3000	3000	0
210	20230605	155100	343393075	3000	3000	3000	3000	0
211	20230605	155000	343393075	3000	3000	3000	3000	0
212	20230605	154900	343393075	3000	3000	3000	3000	1754
213	20230605	154800	343393075	3000	3000	3000	3000	0
214	20230605	154700	343393075	3000	3000	3000	3000	0
215	20230605	154600	343393075	3000	3000	3000	3000	0
216	20230605	154500	343393075	3000	3000	3000	3000	0
217	20230605	154400	343393075	3000	3000	3000	3000	0
218	20230605	154300	343393075	3000	3000	3000	3000	0
219	20230605	154200	343393075	3000	3000	3000	3000	0
220	20230605	154100	343393075	3000	3000	3000	3000	0
221	20230605	154000	343393075	3000	3000	3000	3000	0
222	20230605	153900	343393075	3000	3000	3000	3000	0
223	20230605	153800	343393075	3000	3000	3000	3000	0
224	20230605	153700	343393075	3000	3000	3000	3000	0
225	20230605	153600	343393075	3000	3000	3000	3000	0
226	20230605	153500	343393075	3000	3000	3000	3000	0
227	20230605	153400	343393075	3000	3000	3000	3000	0
228	20230605	153300	343393075	3000	3000	3000	3000	0
229	20230605	153200	343393075	3000	3000	3000	3000	0
230	20230605	153100	343393075	3000	3000	3000	3000	0
231	20230605	153000	343393075	3000	3000	3000	3000	1754
232	20230605	152900	338131075	2990	2990	2990	2990	0
233	20230605	152800	338131075	2990	2990	2990	2990	0
234	20230605	152700	338131075	2990	2990	2990	2990	0
235	20230605	152600	338131075	2990	2990	2990	2990	0
236	20230605	152500	338131075	2990	2990	2990	2990	0
237	20230605	152400	338131075	2990	2990	2990	2990	0
238	20230605	152300	338131075	2990	2990	2990	2990	0
239	20230605	152200	338131075	2990	2990	2990	2990	0
240	20230605	152100	338131075	2990	2990	2990	2990	0
241	20230605	152000	338131075	2990	2990	2990	2990	0
242	20230605	151900	338131075	2990	2990	2990	2990	0
243	20230605	151800	338131075	2990	2990	2990	2990	0
244	20230605	151700	338131075	2990	2990	2990	2990	3953
245	20230605	151600	326311605	2995	2995	2995	2995	30
246	20230605	151500	326221755	2990	2990	2990	2990	0
247	20230605	151400	326221755	2990	2990	2990	2990	0
248	20230605	151300	326221755	2990	2990	2990	2990	540
249	20230605	151200	324607155	2990	2990	2990	2990	0
250	20230605	151100	324607155	2990	2990	2990	2990	0
251	20230605	151000	324607155	2990	2990	2990	2990	16
252	20230605	150900	324559315	2990	2990	2990	2990	0
253	20230605	150800	324559315	2990	2990	2990	2990	0
254	20230605	150700	324559315	2990	2990	2990	2990	0
255	20230605	150600	324559315	2990	2990	2990	2990	0
256	20230605	150500	324559315	2990	2990	2990	2990	0
257	20230605	150400	324559315	2990	2990	2990	2990	0
258	20230605	150300	324559315	2990	2990	2990	2990	2
259	20230605	150200	324553335	3000	3000	3000	3000	803
260	20230605	150100	322144335	3010	3010	3010	3010	2
261	20230605	150000	322138315	3005	3005	3005	3005	153
262	20230605	145900	321678550	3000	3005	3005	3000	18
263	20230605	145800	321624510	3000	3000	3000	3000	0
264	20230605	145700	321624510	3000	3000	3000	3000	270
265	20230605	145600	320814510	3010	3010	3010	3010	15
266	20230605	145500	320769360	3015	3015	3015	3015	0
267	20230605	145400	320769360	3015	3015	3015	3015	0
268	20230605	145300	320769360	3015	3015	3015	3015	0
269	20230605	145200	320769360	3015	3015	3015	3015	0
270	20230605	145100	320769360	3015	3015	3015	3015	0
271	20230605	145000	320769360	3015	3015	3015	3015	0
272	20230605	144900	320769360	3015	3015	3015	3015	0
273	20230605	144800	320769360	3015	3015	3015	3015	0
274	20230605	144700	320769360	3015	3015	3015	3015	0
275	20230605	144600	320769360	3015	3015	3015	3015	0
276	20230605	144500	320769360	3015	3015	3015	3015	0
277	20230605	144400	320769360	3015	3015	3015	3015	0
278	20230605	144300	320769360	3015	3015	3015	3015	0
279	20230605	144200	320769360	3015	3000	3015	3000	10
280	20230605	144100	320739340	3000	2995	3000	2995	2511
281	20230605	144000	313206850	2995	2995	2995	2995	2
282	20230605	143900	313200860	2995	2995	2995	2995	0
283	20230605	143800	313200860	2995	2995	2995	2995	0
284	20230605	143700	313200860	2995	2995	2995	2995	0
285	20230605	143600	313200860	2995	2995	2995	2995	0
286	20230605	143500	313200860	2995	2995	2995	2995	0
287	20230605	143400	313200860	2995	2995	2995	2995	0
288	20230605	143300	313200860	2995	2995	2995	2995	0
289	20230605	143200	313200860	2995	2990	2995	2990	301
290	20230605	143100	312300865	2995	2995	2995	2995	0
291	20230605	143000	312300865	2995	2995	2995	2995	0
292	20230605	142900	312300865	2995	2995	2995	2995	0
293	20230605	142800	312300865	2995	2995	2995	2995	0
294	20230605	142700	312300865	2995	2995	2995	2995	1
295	20230605	142600	312297870	2985	2985	2985	2985	32
296	20230605	142500	312202350	2995	2995	2995	2995	0
297	20230605	142400	312202350	2995	2995	2995	2995	0
298	20230605	142300	312202350	2995	2995	2995	2995	0
299	20230605	142200	312202350	2995	2995	2995	2995	1
300	20230605	142100	312199355	2990	2990	2990	2990	283
301	20230605	142000	311353185	2990	2995	2995	2990	2610
302	20230605	141900	303544820	3000	3000	3000	3000	0
303	20230605	141800	303544820	3000	3000	3000	3000	0
304	20230605	141700	303544820	3000	3000	3000	3000	0
305	20230605	141600	303544820	3000	3000	3000	3000	35
306	20230605	141500	303439820	3000	3005	3005	3000	2809
307	20230605	141400	295009180	3010	3010	3010	3010	0
308	20230605	141300	295009180	3010	3010	3010	3010	1301
309	20230605	141200	291093170	3015	3015	3015	3015	0
310	20230605	141100	291093170	3015	3015	3015	3015	0
311	20230605	141000	291093170	3015	3015	3015	3015	2
312	20230605	140900	291087140	3015	3015	3015	3015	0
313	20230605	140800	291087140	3015	3010	3015	3010	134
314	20230605	140700	290683795	3010	3010	3010	3010	0
315	20230605	140600	290683795	3010	3010	3010	3010	0
316	20230605	140500	290683795	3010	3005	3010	3005	33
317	20230605	140400	290584625	3000	3000	3000	3000	0
318	20230605	140300	290584625	3000	3000	3000	3000	0
319	20230605	140200	290584625	3000	3000	3000	3000	0
320	20230605	140100	290584625	3000	3000	3000	3000	0
321	20230605	140000	290584625	3000	3000	3000	3000	1
322	20230605	135900	290581625	3005	3005	3005	3005	0
323	20230605	135800	290581625	3005	3005	3005	3005	0
324	20230605	135700	290581625	3005	3005	3005	3005	0
325	20230605	135600	290581625	3005	3005	3005	3005	0
326	20230605	135500	290581625	3005	3005	3005	3005	50
327	20230605	135400	290431375	3005	3005	3005	3005	0
328	20230605	135300	290431375	3005	3005	3005	3005	0
329	20230605	135200	290431375	3005	3005	3005	3005	0
330	20230605	135100	290431375	3005	3005	3005	3005	0
331	20230605	135000	290431375	3005	3005	3005	3005	0
332	20230605	134900	290431375	3005	3005	3005	3005	0
333	20230605	134800	290431375	3005	3005	3005	3005	0
334	20230605	134700	290431375	3005	3005	3005	3005	0
335	20230605	134600	290431375	3005	3005	3005	3005	1
336	20230605	134500	290428370	3005	3005	3005	3005	0
337	20230605	134400	290428370	3005	3005	3005	3005	0
338	20230605	134300	290428370	3005	3005	3005	3005	0
339	20230605	134200	290428370	3005	3005	3005	3005	1
340	20230605	134100	290425365	3000	3000	3000	3000	0
341	20230605	134000	290425365	3000	3000	3000	3000	0
342	20230605	133900	290425365	3000	3000	3000	3000	2000
343	20230605	133800	284425365	3005	3005	3005	3005	0
344	20230605	133700	284425365	3005	3005	3005	3005	0
345	20230605	133600	284425365	3005	3005	3005	3005	0
346	20230605	133500	284425365	3005	3005	3005	3005	32
347	20230605	133400	284329205	3005	3005	3005	3005	0
348	20230605	133300	284329205	3005	3005	3005	3005	0
349	20230605	133200	284329205	3005	3005	3005	3005	0
350	20230605	133100	284329205	3005	3000	3005	3000	201
351	20230605	133000	283726200	3005	3005	3005	3005	0
352	20230605	132900	283726200	3005	3005	3005	3005	10
353	20230605	132800	283696150	3000	3000	3000	3000	0
354	20230605	132700	283696150	3000	3000	3000	3000	0
355	20230605	132600	283696150	3000	3000	3000	3000	0
356	20230605	132500	283696150	3000	3000	3000	3000	0
357	20230605	132400	283696150	3000	3000	3000	3000	0
358	20230605	132300	283696150	3000	3000	3000	3000	99
359	20230605	132200	283399150	3005	3005	3005	3005	0
360	20230605	132100	283399150	3005	3005	3005	3005	0
361	20230605	132000	283399150	3005	3005	3005	3005	0
362	20230605	131900	283399150	3005	3005	3005	3005	30
363	20230605	131800	283309000	3000	3000	3000	3000	0
364	20230605	131700	283309000	3000	3000	3000	3000	0
365	20230605	131600	283309000	3000	3000	3000	3000	50
366	20230605	131500	283159000	3000	3000	3000	3000	0
367	20230605	131400	283159000	3000	3000	3000	3000	800
368	20230605	131300	280759000	3005	3005	3005	3005	0
369	20230605	131200	280759000	3005	3005	3005	3005	0
370	20230605	131100	280759000	3005	3005	3005	3005	0
371	20230605	131000	280759000	3005	3005	3005	3005	72
372	20230605	130900	280542640	3005	3005	3005	3005	2
373	20230605	130800	280536630	3005	3010	3010	3005	92
374	20230605	130700	280259840	3015	3015	3015	3015	66
375	20230605	130600	280060850	3015	3015	3015	3015	0
376	20230605	130500	280060850	3015	3015	3015	3015	0
377	20230605	130400	280060850	3015	3015	3015	3015	0
378	20230605	130300	280060850	3015	3015	3015	3015	0
379	20230605	130200	280060850	3015	3015	3015	3015	0
380	20230605	130100	280060850	3015	3015	3015	3015	0
381	20230605	130000	280060850	3015	3015	3015	3015	0
382	20230605	125900	280060850	3015	3015	3015	3015	0
383	20230605	125800	280060850	3015	3015	3015	3015	0
384	20230605	125700	280060850	3015	3010	3015	3000	502
385	20230605	125600	278553820	3015	3015	3015	3015	0
386	20230605	125500	278553820	3015	3015	3015	3015	0
387	20230605	125400	278553820	3015	3010	3015	3010	3
388	20230605	125300	278544785	3000	3000	3000	3000	1
389	20230605	125200	278541785	3015	3015	3015	3015	0
390	20230605	125100	278541785	3015	3015	3015	3015	0
391	20230605	125000	278541785	3015	3015	3015	3015	0
392	20230605	124900	278541785	3015	3015	3015	3015	0
393	20230605	124800	278541785	3015	3015	3015	3015	0
394	20230605	124700	278541785	3015	3015	3015	3015	0
395	20230605	124600	278541785	3015	3015	3015	3015	0
396	20230605	124500	278541785	3015	3015	3015	3015	0
397	20230605	124400	278541785	3015	3015	3015	3015	0
398	20230605	124300	278541785	3015	3015	3015	3015	0
399	20230605	124200	278541785	3015	3015	3015	3015	26
400	20230605	124100	278463395	3015	3015	3015	3015	0
401	20230605	124000	278463395	3015	3015	3015	3015	0
402	20230605	123900	278463395	3015	3015	3015	3015	142
403	20230605	123800	278035265	3015	3000	3015	3000	1242
404	20230605	123700	274304150	3010	3000	3010	3000	1001
405	20230605	123600	271301140	3015	3015	3015	3015	0
406	20230605	123500	271301140	3015	3015	3015	3015	1
407	20230605	123400	271298125	3000	3010	3015	3000	4038
408	20230605	123300	259171765	3015	3015	3015	3015	0
409	20230605	123200	259171765	3015	3015	3015	3015	2250
410	20230605	123100	252388015	3020	3020	3020	3020	0
411	20230605	123000	252388015	3020	3020	3020	3020	0
412	20230605	122900	252388015	3020	3020	3020	3020	0
413	20230605	122800	252388015	3020	3020	3020	3020	0
414	20230605	122700	252388015	3020	3020	3020	3020	0
415	20230605	122600	252388015	3020	3020	3020	3020	0
416	20230605	122500	252388015	3020	3020	3020	3020	0
417	20230605	122400	252388015	3020	3020	3020	3020	0
418	20230605	122300	252388015	3020	3020	3020	3020	0
419	20230605	122200	252388015	3020	3020	3020	3020	0
420	20230605	122100	252388015	3020	3020	3020	3020	0
421	20230605	122000	252388015	3020	3020	3020	3020	1
422	20230605	121900	252384995	3020	3020	3020	3020	0
423	20230605	121800	252384995	3020	3020	3020	3020	0
424	20230605	121700	252384995	3020	3020	3020	3020	0
425	20230605	121600	252384995	3020	3020	3020	3020	0
426	20230605	121500	252384995	3020	3020	3020	3020	0
427	20230605	121400	252384995	3020	3020	3020	3020	0
428	20230605	121300	252384995	3020	3020	3020	3020	0
429	20230605	121200	252384995	3020	3020	3020	3020	0
430	20230605	121100	252384995	3020	3020	3020	3020	0
431	20230605	121000	252384995	3020	3020	3020	3020	0
432	20230605	120900	252384995	3020	3020	3020	3020	0
433	20230605	120800	252384995	3020	3020	3020	3020	0
434	20230605	120700	252384995	3020	3020	3020	3020	0
435	20230605	120600	252384995	3020	3020	3020	3020	0
436	20230605	120500	252384995	3020	3020	3020	3020	0
437	20230605	120400	252384995	3020	3020	3020	3020	0
438	20230605	120300	252384995	3020	3020	3020	3020	1
439	20230605	120200	252381975	3015	3015	3015	3015	0
440	20230605	120100	252381975	3015	3015	3015	3015	0
441	20230605	120000	252381975	3015	3015	3015	3015	5
442	20230605	115900	252366900	3020	3020	3020	3020	0
443	20230605	115800	252366900	3020	3020	3020	3020	0
444	20230605	115700	252366900	3020	3020	3020	3020	1
445	20230605	115600	252363880	3015	3015	3015	3015	0
446	20230605	115500	252363880	3015	3015	3015	3015	0
447	20230605	115400	252363880	3015	3015	3015	3015	0
448	20230605	115300	252363880	3015	3015	3015	3015	331
449	20230605	115200	251365915	3020	3020	3020	3020	0
450	20230605	115100	251365915	3020	3020	3020	3020	0
451	20230605	115000	251365915	3020	3020	3020	3020	0
452	20230605	114900	251365915	3020	3020	3020	3020	0
453	20230605	114800	251365915	3020	3020	3020	3020	0
454	20230605	114700	251365915	3020	3020	3020	3020	0
455	20230605	114600	251365915	3020	3020	3020	3020	0
456	20230605	114500	251365915	3020	3020	3020	3020	0
457	20230605	114400	251365915	3020	3015	3020	3015	17
458	20230605	114300	251314655	3015	3015	3015	3015	77
459	20230605	114200	251082500	3015	3015	3015	3015	42
460	20230605	114100	250955870	3020	3020	3020	3020	0
461	20230605	114000	250955870	3020	3020	3020	3020	0
462	20230605	113900	250955870	3020	3020	3020	3020	0
463	20230605	113800	250955870	3020	3020	3020	3020	498
464	20230605	113700	249451910	3020	3020	3020	3020	0
465	20230605	113600	249451910	3020	3020	3020	3020	2
466	20230605	113500	249445870	3020	3020	3020	3020	0
467	20230605	113400	249445870	3020	3020	3020	3020	0
468	20230605	113300	249445870	3020	3020	3020	3020	100
469	20230605	113200	249143870	3020	3025	3025	3020	300
470	20230605	113100	248237370	3025	3025	3025	3025	0
471	20230605	113000	248237370	3025	3025	3025	3025	0
472	20230605	112900	248237370	3025	3025	3025	3025	0
473	20230605	112800	248237370	3025	3025	3025	3025	301
474	20230605	112700	247326845	3025	3025	3025	3025	0
475	20230605	112600	247326845	3025	3025	3025	3025	100
476	20230605	112500	247024345	3025	3020	3025	3010	1513
477	20230605	112400	242454650	3020	3020	3020	3020	0
478	20230605	112300	242454650	3020	3020	3020	3020	0
479	20230605	112200	242454650	3020	3020	3020	3020	0
480	20230605	112100	242454650	3020	3020	3020	3020	0
481	20230605	112000	242454650	3020	3020	3020	3020	96
482	20230605	111900	242164730	3020	3020	3020	3020	44
483	20230605	111800	242031850	3020	3020	3020	3020	10
484	20230605	111700	242001650	3025	3015	3025	3015	616
485	20230605	111600	240141735	3010	3010	3010	3010	274
486	20230605	111500	239316995	3005	3005	3005	3005	0
487	20230605	111400	239316995	3005	3005	3005	3005	0
488	20230605	111300	239316995	3005	3005	3005	3005	0
489	20230605	111200	239316995	3005	3000	3005	3000	177
490	20230605	111100	238785985	2990	2990	2990	2990	1001
491	20230605	111000	235792995	2990	2990	2990	2990	0
492	20230605	110900	235792995	2990	2990	2990	2990	133
493	20230605	110800	235395325	2985	2985	2985	2985	1000
494	20230605	110700	232410325	2985	2985	2985	2985	1823
495	20230605	110600	226968670	2985	2985	2985	2985	4000
496	20230605	110500	215028670	2985	2990	2990	2985	3197
497	20230605	110400	205484640	2985	2985	2985	2985	0
498	20230605	110300	205484640	2985	2985	2985	2985	1
499	20230605	110200	205481655	2985	2985	2985	2985	0
500	20230605	110100	205481655	2985	2985	2985	2985	1897
501	20230605	110000	199819110	2985	2985	2985	2985	2103
502	20230605	105900	193541655	2990	2990	2990	2990	34
503	20230605	105800	193439995	2990	2995	2995	2990	2951
504	20230605	105700	184615615	2995	2995	2995	2995	23
505	20230605	105600	184546730	2995	2995	2995	2995	18
506	20230605	105500	184492820	2985	2985	2985	2985	633
507	20230605	105400	182603315	2985	2985	2985	2985	0
508	20230605	105300	182603315	2985	2985	2985	2985	0
509	20230605	105200	182603315	2985	2985	2985	2985	0
510	20230605	105100	182603315	2985	2985	2985	2985	0
511	20230605	105000	182603315	2985	2985	2985	2985	0
512	20230605	104900	182603315	2985	2985	2985	2985	0
513	20230605	104800	182603315	2985	2985	2985	2985	300
514	20230605	104700	181707815	2990	2990	2990	2990	1234
515	20230605	104600	178018155	2985	2990	2990	2985	769
516	20230605	104500	175718860	2990	2990	2990	2990	0
517	20230605	104400	175718860	2990	2990	2990	2990	0
518	20230605	104300	175718860	2990	2990	2990	2990	0
519	20230605	104200	175718860	2990	2990	2990	2990	0
520	20230605	104100	175718860	2990	2990	2990	2990	400
521	20230605	104000	174522860	2995	2995	2995	2995	0
522	20230605	103900	174522860	2995	2995	2995	2995	0
523	20230605	103800	174522860	2995	2995	2995	2995	0
524	20230605	103700	174522860	2995	2995	2995	2995	0
525	20230605	103600	174522860	2995	2995	2995	2995	0
526	20230605	103500	174522860	2995	2995	2995	2995	0
527	20230605	103400	174522860	2995	2995	2995	2995	0
528	20230605	103300	174522860	2995	2995	2995	2995	0
529	20230605	103200	174522860	2995	2995	2995	2995	500
530	20230605	103100	173025360	2995	2995	2995	2995	0
531	20230605	103000	173025360	2995	2995	2995	2995	0
532	20230605	102900	173025360	2995	2995	2995	2995	0
533	20230605	102800	173025360	2995	2995	2995	2995	0
534	20230605	102700	173025360	2995	2995	2995	2995	0
535	20230605	102600	173025360	2995	2995	2995	2995	0
536	20230605	102500	173025360	2995	2995	2995	2995	0
537	20230605	102400	173025360	2995	2995	2995	2995	0
538	20230605	102300	173025360	2995	2995	2995	2995	0
539	20230605	102200	173025360	2995	2995	2995	2995	0
540	20230605	102100	173025360	2995	2995	2995	2995	0
541	20230605	102000	173025360	2995	2995	2995	2995	1
542	20230605	101900	173022365	2985	2990	2990	2985	2000
543	20230605	101800	167049270	2995	2995	2995	2995	120
544	20230605	101700	166689870	2995	2995	2995	2995	0
545	20230605	101600	166689870	2995	2995	2995	2995	0
546	20230605	101500	166689870	2995	2995	3000	2995	1047
547	20230605	101400	163554100	3000	2995	3000	2995	1017
548	20230605	101300	160508100	3000	3000	3000	3000	107
549	20230605	101200	160187100	3005	2995	3005	2995	309
550	20230605	101100	159258635	3005	3005	3005	3005	1
551	20230605	101000	159255630	3005	2995	3005	2995	3993
552	20230605	100900	147276900	2995	2995	2995	2995	1232
553	20230605	100800	143587060	2995	2995	2995	2995	1
554	20230605	100700	143584065	2990	2990	2990	2990	701
555	20230605	100600	141488075	2990	2990	2990	2990	299
556	20230605	100500	140594065	2995	2995	2995	2990	1002
557	20230605	100400	137598075	2990	2990	2990	2990	1910
558	20230605	100300	131887175	2990	2990	2990	2990	90
559	20230605	100200	131618075	2995	3000	3000	2995	11
560	20230605	100100	131585125	2990	2990	2990	2990	2000
561	20230605	100000	125605125	3000	3000	3000	3000	1
562	20230605	095900	125602125	2995	2995	2995	2995	1178
563	20230605	095800	122074015	2990	2990	2990	2990	589
564	20230605	095700	120312905	2985	2985	2985	2985	0
565	20230605	095600	120312905	2985	2985	2985	2985	0
566	20230605	095500	120312905	2985	2985	2985	2985	90
567	20230605	095400	120044255	2985	2985	2985	2985	0
568	20230605	095300	120044255	2985	2985	2985	2985	0
569	20230605	095200	120044255	2985	2985	2985	2985	0
570	20230605	095100	120044255	2985	2985	2985	2985	0
571	20230605	095000	120044255	2985	2985	2985	2985	0
572	20230605	094900	120044255	2985	2985	2985	2985	0
573	20230605	094800	120044255	2985	2985	2985	2985	0
574	20230605	094700	120044255	2985	2985	2985	2985	0
575	20230605	094600	120044255	2985	2985	2985	2985	0
576	20230605	094500	120044255	2985	2985	2985	2985	0
577	20230605	094400	120044255	2985	2985	2985	2985	0
578	20230605	094300	120044255	2985	2985	2985	2985	500
579	20230605	094200	118551755	2990	2990	2990	2990	334
580	20230605	094100	117553095	2990	2990	2990	2990	0
581	20230605	094000	117553095	2990	2990	2990	2990	0
582	20230605	093900	117553095	2990	2990	2990	2990	273
583	20230605	093800	116736825	2990	2990	2990	2990	2
584	20230605	093700	116730845	2990	2990	2990	2990	1
585	20230605	093600	116727855	2990	2990	2990	2990	10
586	20230605	093500	116697955	2990	2990	2990	2990	0
587	20230605	093400	116697955	2990	2990	2990	2990	1000
588	20230605	093300	113707955	3000	2990	3000	2990	2003
589	20230605	093200	107718955	2995	2990	2995	2990	777
590	20230605	093100	105392770	2990	2990	2990	2990	1000
591	20230605	093000	102402770	2990	2985	2990	2985	2889
592	20230605	092900	93777355	2960	2990	2990	2960	5012
593	20230605	092800	78907680	2990	2990	2990	2990	1
594	20230605	092700	78904690	2980	2980	2980	2980	0
595	20230605	092600	78904690	2980	2985	2985	2980	985
596	20230605	092500	75964565	2985	2980	2985	2980	1831
597	20230605	092400	70502685	2960	2990	2990	2960	11575
598	20230605	092300	36099265	2995	2995	2995	2995	189
599	20230605	092200	35533210	3000	3000	3000	3000	2
600	20230605	092100	35527210	3000	3000	3000	3000	0
601	20230605	092000	35527210	3000	3000	3000	3000	0
602	20230605	091900	35527210	3000	3000	3000	3000	110
603	20230605	091800	35197210	2990	2990	2990	2990	0
604	20230605	091700	35197210	2990	2990	2990	2990	0
605	20230605	091600	35197210	2990	2990	2990	2990	0
606	20230605	091500	35197210	2990	2990	2990	2990	1
607	20230605	091400	35194220	2990	2990	2990	2990	2345
608	20230605	091300	28182670	2985	2985	2985	2985	0
609	20230605	091200	28182670	2985	2985	2985	2985	0
610	20230605	091100	28182670	2985	2985	2985	2985	0
611	20230605	091000	28182670	2985	2990	2990	2985	1600
612	20230605	090900	23398830	2990	2990	2990	2990	0
613	20230605	090800	23398830	2990	2990	2990	2990	0
614	20230605	090700	23398830	2990	2990	2995	2990	2405
615	20230605	090600	16204815	2995	2995	2995	2995	501
616	20230605	090500	14704320	2995	2995	2995	2995	0
617	20230605	090400	14704320	2995	2995	2995	2995	2
618	20230605	090300	14698330	2990	2990	2990	2990	0
619	20230605	090200	14698330	2990	2980	2990	2980	1311
620	20230605	090100	10786925	2985	2985	2985	2965	207
621	20230605	090000	10171030	2990	3010	3010	2990	3394