KissMeData/099410/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184600	309060435	2930	2930	2930	2930	2100
3	20230605	184500	309060435	2930	2930	2930	2930	0
4	20230605	184400	309060435	2930	2930	2930	2930	0
5	20230605	184300	309060435	2930	2930	2930	2930	0
6	20230605	184200	309060435	2930	2930	2930	2930	0
7	20230605	184100	309060435	2930	2930	2930	2930	0
8	20230605	184000	309060435	2930	2930	2930	2930	0
9	20230605	183900	309060435	2930	2930	2930	2930	0
10	20230605	183800	309060435	2930	2930	2930	2930	0
11	20230605	183700	309060435	2930	2930	2930	2930	0
12	20230605	183600	309060435	2930	2930	2930	2930	0
13	20230605	183500	309060435	2930	2930	2930	2930	0
14	20230605	183400	309060435	2930	2930	2930	2930	0
15	20230605	183300	309060435	2930	2930	2930	2930	0
16	20230605	183200	309060435	2930	2930	2930	2930	0
17	20230605	183100	309060435	2930	2930	2930	2930	0
18	20230605	183000	309060435	2930	2930	2930	2930	0
19	20230605	182900	309060435	2930	2930	2930	2930	0
20	20230605	182800	309060435	2930	2930	2930	2930	0
21	20230605	182700	309060435	2930	2930	2930	2930	0
22	20230605	182600	309060435	2930	2930	2930	2930	0
23	20230605	182500	309060435	2930	2930	2930	2930	0
24	20230605	182400	309060435	2930	2930	2930	2930	0
25	20230605	182300	309060435	2930	2930	2930	2930	0
26	20230605	182200	309060435	2930	2930	2930	2930	0
27	20230605	182100	309060435	2930	2930	2930	2930	0
28	20230605	182000	309060435	2930	2930	2930	2930	0
29	20230605	181900	309060435	2930	2930	2930	2930	0
30	20230605	181800	309060435	2930	2930	2930	2930	0
31	20230605	181700	309060435	2930	2930	2930	2930	0
32	20230605	181600	309060435	2930	2930	2930	2930	2100
33	20230605	181500	309060435	2930	2930	2930	2930	0
34	20230605	181400	309060435	2930	2930	2930	2930	0
35	20230605	181300	309060435	2930	2930	2930	2930	0
36	20230605	181200	309060435	2930	2930	2930	2930	0
37	20230605	181100	309060435	2930	2930	2930	2930	0
38	20230605	181000	309060435	2930	2930	2930	2930	0
39	20230605	180900	309060435	2930	2930	2930	2930	0
40	20230605	180800	309060435	2930	2930	2930	2930	0
41	20230605	180700	309060435	2930	2930	2930	2930	0
42	20230605	180600	309060435	2930	2930	2930	2930	0
43	20230605	180500	309060435	2930	2930	2930	2930	0
44	20230605	180400	309060435	2930	2930	2930	2930	0
45	20230605	180300	309060435	2930	2930	2930	2930	0
46	20230605	180200	309060435	2930	2930	2930	2930	0
47	20230605	180100	309060435	2930	2930	2930	2930	0
48	20230605	180000	309060435	2930	2930	2930	2930	0
49	20230605	175900	309060435	2930	2930	2930	2930	0
50	20230605	175800	309060435	2930	2930	2930	2930	0
51	20230605	175700	309060435	2930	2930	2930	2930	0
52	20230605	175600	309060435	2930	2930	2930	2930	0
53	20230605	175500	309060435	2930	2930	2930	2930	0
54	20230605	175400	309060435	2930	2930	2930	2930	0
55	20230605	175300	309060435	2930	2930	2930	2930	0
56	20230605	175200	309060435	2930	2930	2930	2930	0
57	20230605	175100	309060435	2930	2930	2930	2930	0
58	20230605	175000	309060435	2930	2930	2930	2930	0
59	20230605	174900	309060435	2930	2930	2930	2930	0
60	20230605	174800	309060435	2930	2930	2930	2930	0
61	20230605	174700	309060435	2930	2930	2930	2930	0
62	20230605	174600	309060435	2930	2930	2930	2930	2100
63	20230605	174500	309060435	2930	2930	2930	2930	0
64	20230605	174400	309060435	2930	2930	2930	2930	0
65	20230605	174300	309060435	2930	2930	2930	2930	0
66	20230605	174200	309060435	2930	2930	2930	2930	0
67	20230605	174100	309060435	2930	2930	2930	2930	0
68	20230605	174000	309060435	2930	2930	2930	2930	0
69	20230605	173900	309060435	2930	2930	2930	2930	0
70	20230605	173800	309060435	2930	2930	2930	2930	0
71	20230605	173700	309060435	2930	2930	2930	2930	0
72	20230605	173600	309060435	2930	2930	2930	2930	0
73	20230605	173500	309060435	2930	2930	2930	2930	0
74	20230605	173400	309060435	2930	2930	2930	2930	0
75	20230605	173300	309060435	2930	2930	2930	2930	0
76	20230605	173200	309060435	2930	2930	2930	2930	0
77	20230605	173100	309060435	2930	2930	2930	2930	0
78	20230605	173000	309060435	2930	2930	2930	2930	0
79	20230605	172900	309060435	2930	2930	2930	2930	0
80	20230605	172800	309060435	2930	2930	2930	2930	0
81	20230605	172700	309060435	2930	2930	2930	2930	0
82	20230605	172600	309060435	2930	2930	2930	2930	0
83	20230605	172500	309060435	2930	2930	2930	2930	0
84	20230605	172400	309060435	2930	2930	2930	2930	0
85	20230605	172300	309060435	2930	2930	2930	2930	0
86	20230605	172200	309060435	2930	2930	2930	2930	0
87	20230605	172100	309060435	2930	2930	2930	2930	0
88	20230605	172000	309060435	2930	2930	2930	2930	0
89	20230605	171900	309060435	2930	2930	2930	2930	0
90	20230605	171800	309060435	2930	2930	2930	2930	0
91	20230605	171700	309060435	2930	2930	2930	2930	0
92	20230605	171600	309060435	2930	2930	2930	2930	2100
93	20230605	171500	309060435	2930	2930	2930	2930	0
94	20230605	171400	309060435	2930	2930	2930	2930	0
95	20230605	171300	309060435	2930	2930	2930	2930	0
96	20230605	171200	309060435	2930	2930	2930	2930	0
97	20230605	171100	309060435	2930	2930	2930	2930	0
98	20230605	171000	309060435	2930	2930	2930	2930	0
99	20230605	170900	309060435	2930	2930	2930	2930	0
100	20230605	170800	309060435	2930	2930	2930	2930	0
101	20230605	170700	309060435	2930	2930	2930	2930	0
102	20230605	170600	309060435	2930	2930	2930	2930	0
103	20230605	170500	309060435	2930	2930	2930	2930	0
104	20230605	170400	309060435	2930	2930	2930	2930	0
105	20230605	170300	309060435	2930	2930	2930	2930	0
106	20230605	170200	309060435	2930	2930	2930	2930	0
107	20230605	170100	309060435	2930	2930	2930	2930	0
108	20230605	170000	309060435	2930	2930	2930	2930	0
109	20230605	165900	309060435	2930	2930	2930	2930	0
110	20230605	165800	309060435	2930	2930	2930	2930	0
111	20230605	165700	309060435	2930	2930	2930	2930	0
112	20230605	165600	309060435	2930	2930	2930	2930	0
113	20230605	165500	309060435	2930	2930	2930	2930	0
114	20230605	165400	309060435	2930	2930	2930	2930	0
115	20230605	165300	309060435	2930	2930	2930	2930	0
116	20230605	165200	309060435	2930	2930	2930	2930	0
117	20230605	165100	309060435	2930	2930	2930	2930	0
118	20230605	165000	309060435	2930	2930	2930	2930	0
119	20230605	164900	309060435	2930	2930	2930	2930	0
120	20230605	164800	309060435	2930	2930	2930	2930	0
121	20230605	164700	309060435	2930	2930	2930	2930	0
122	20230605	164600	309060435	2930	2930	2930	2930	2100
123	20230605	164500	309060435	2930	2930	2930	2930	0
124	20230605	164400	309060435	2930	2930	2930	2930	0
125	20230605	164300	309060435	2930	2930	2930	2930	0
126	20230605	164200	309060435	2930	2930	2930	2930	0
127	20230605	164100	309060435	2930	2930	2930	2930	0
128	20230605	164000	309060435	2930	2930	2930	2930	0
129	20230605	163900	309060435	2930	2930	2930	2930	0
130	20230605	163800	309060435	2930	2930	2930	2930	0
131	20230605	163700	309060435	2930	2930	2930	2930	0
132	20230605	163600	309060435	2930	2930	2930	2930	0
133	20230605	163500	309060435	2930	2930	2930	2930	0
134	20230605	163400	309060435	2930	2930	2930	2930	0
135	20230605	163300	309060435	2930	2930	2930	2930	0
136	20230605	163200	309060435	2930	2930	2930	2930	0
137	20230605	163100	309060435	2930	2930	2930	2930	0
138	20230605	163000	309060435	2930	2930	2930	2930	0
139	20230605	162900	309060435	2930	2930	2930	2930	0
140	20230605	162800	309060435	2930	2930	2930	2930	0
141	20230605	162700	309060435	2930	2930	2930	2930	0
142	20230605	162600	309060435	2930	2930	2930	2930	0
143	20230605	162500	309060435	2930	2930	2930	2930	0
144	20230605	162400	309060435	2930	2930	2930	2930	0
145	20230605	162300	309060435	2930	2930	2930	2930	0
146	20230605	162200	309060435	2930	2930	2930	2930	0
147	20230605	162100	309060435	2930	2930	2930	2930	0
148	20230605	162000	309060435	2930	2930	2930	2930	0
149	20230605	161900	309060435	2930	2930	2930	2930	0
150	20230605	161800	309060435	2930	2930	2930	2930	0
151	20230605	161700	309060435	2930	2930	2930	2930	0
152	20230605	161600	309060435	2930	2930	2930	2930	2100
153	20230605	161500	309060435	2930	2930	2930	2930	0
154	20230605	161400	309060435	2930	2930	2930	2930	0
155	20230605	161300	309060435	2930	2930	2930	2930	0
156	20230605	161200	309060435	2930	2930	2930	2930	0
157	20230605	161100	309060435	2930	2930	2930	2930	0
158	20230605	161000	309060435	2930	2930	2930	2930	0
159	20230605	160900	309060435	2930	2930	2930	2930	0
160	20230605	160800	309060435	2930	2930	2930	2930	0
161	20230605	160700	309060435	2930	2930	2930	2930	0
162	20230605	160600	309060435	2930	2930	2930	2930	0
163	20230605	160500	309060435	2930	2930	2930	2930	0
164	20230605	160400	309060435	2930	2930	2930	2930	0
165	20230605	160300	309060435	2930	2930	2930	2930	0
166	20230605	160200	309060435	2930	2930	2930	2930	0
167	20230605	160100	309060435	2930	2930	2930	2930	0
168	20230605	160000	309060435	2930	2930	2930	2930	0
169	20230605	155900	309060435	2930	2930	2930	2930	0
170	20230605	155800	309060435	2930	2930	2930	2930	0
171	20230605	155700	309060435	2930	2930	2930	2930	0
172	20230605	155600	309060435	2930	2930	2930	2930	0
173	20230605	155500	309060435	2930	2930	2930	2930	0
174	20230605	155400	309060435	2930	2930	2930	2930	0
175	20230605	155300	309060435	2930	2930	2930	2930	0
176	20230605	155200	309060435	2930	2930	2930	2930	0
177	20230605	155100	309060435	2930	2930	2930	2930	0
178	20230605	155000	309060435	2930	2930	2930	2930	0
179	20230605	154900	309060435	2930	2930	2930	2930	0
180	20230605	154800	309060435	2930	2930	2930	2930	0
181	20230605	154700	309060435	2930	2930	2930	2930	0
182	20230605	154600	309060435	2930	2930	2930	2930	2100
183	20230605	154500	309060435	2930	2930	2930	2930	0
184	20230605	154400	309060435	2930	2930	2930	2930	0
185	20230605	154300	309060435	2930	2930	2930	2930	0
186	20230605	154200	309060435	2930	2930	2930	2930	0
187	20230605	154100	309060435	2930	2930	2930	2930	0
188	20230605	154000	309060435	2930	2930	2930	2930	0
189	20230605	153900	309060435	2930	2930	2930	2930	0
190	20230605	153800	309060435	2930	2930	2930	2930	0
191	20230605	153700	309060435	2930	2930	2930	2930	0
192	20230605	153600	309060435	2930	2930	2930	2930	0
193	20230605	153500	309060435	2930	2930	2930	2930	0
194	20230605	153400	309060435	2930	2930	2930	2930	0
195	20230605	153300	309060435	2930	2930	2930	2930	0
196	20230605	153200	309060435	2930	2930	2930	2930	0
197	20230605	153100	309060435	2930	2930	2930	2930	0
198	20230605	153000	309060435	2930	2930	2930	2930	2100
199	20230605	152900	302907435	2985	2985	2985	2985	0
200	20230605	152800	302907435	2985	2985	2985	2985	0
201	20230605	152700	302907435	2985	2985	2985	2985	0
202	20230605	152600	302907435	2985	2985	2985	2985	0
203	20230605	152500	302907435	2985	2985	2985	2985	0
204	20230605	152400	302907435	2985	2985	2985	2985	0
205	20230605	152300	302907435	2985	2985	2985	2985	0
206	20230605	152200	302907435	2985	2985	2985	2985	0
207	20230605	152100	302907435	2985	2985	2985	2985	0
208	20230605	152000	302907435	2985	2985	2985	2985	0
209	20230605	151900	302907435	2985	2985	2985	2985	9
210	20230605	151800	302880570	2985	2985	2985	2985	85
211	20230605	151700	302626845	2945	2945	2945	2945	300
212	20230605	151600	301743345	2950	2950	2950	2950	700
213	20230605	151500	299678345	2950	2965	2965	2940	2334
214	20230605	151400	292803575	2980	2980	2980	2980	0
215	20230605	151300	292803575	2980	2980	2980	2980	1172
216	20230605	151200	289311015	2980	2980	2980	2980	52
217	20230605	151100	289156055	2980	2980	2980	2980	83
218	20230605	151000	288908715	2980	2980	2980	2980	417
219	20230605	150900	287666055	2980	2970	2980	2965	457
220	20230605	150800	286307940	2965	2965	2965	2965	0
221	20230605	150700	286307940	2965	2965	2965	2965	0
222	20230605	150600	286307940	2965	2970	2970	2965	250
223	20230605	150500	285566445	2970	2970	2970	2970	250
224	20230605	150400	284823945	2965	2965	2965	2965	0
225	20230605	150300	284823945	2965	2965	2965	2965	0
226	20230605	150200	284823945	2965	2965	2965	2965	0
227	20230605	150100	284823945	2965	2965	2965	2965	2
228	20230605	150000	284818015	2965	2965	2965	2965	0
229	20230605	145900	284818015	2965	2970	2970	2965	250
230	20230605	145800	284076675	2965	2965	2965	2965	0
231	20230605	145700	284076675	2965	2975	2975	2965	506
232	20230605	145600	282576345	2980	2980	2980	2980	0
233	20230605	145500	282576345	2980	2980	2980	2980	53
234	20230605	145400	282418405	2980	2980	2980	2980	0
235	20230605	145300	282418405	2980	2980	2980	2980	0
236	20230605	145200	282418405	2980	2980	2980	2980	0
237	20230605	145100	282418405	2980	2985	2985	2980	1293
238	20230605	145000	278558880	2985	2985	2985	2985	0
239	20230605	144900	278558880	2985	2985	2985	2985	0
240	20230605	144800	278558880	2985	2985	2985	2985	0
241	20230605	144700	278558880	2985	2985	2985	2985	0
242	20230605	144600	278558880	2985	2985	2985	2985	0
243	20230605	144500	278558880	2985	2985	2985	2985	1
244	20230605	144400	278555895	2985	2985	2985	2985	0
245	20230605	144300	278555895	2985	2985	2985	2985	0
246	20230605	144200	278555895	2985	2985	2985	2985	0
247	20230605	144100	278555895	2985	2985	2985	2985	111
248	20230605	144000	278224560	2985	2985	2985	2985	5
249	20230605	143900	278209635	2980	2980	2980	2980	7
250	20230605	143800	278188775	2980	2980	2980	2980	188
251	20230605	143700	277628535	2970	2970	2970	2970	0
252	20230605	143600	277628535	2970	2985	2985	2970	4000
253	20230605	143500	265743680	2980	2980	2980	2980	0
254	20230605	143400	265743680	2980	2980	2980	2980	30
255	20230605	143300	265654280	2980	2985	2985	2980	3700
256	20230605	143200	254628270	2980	2985	2985	2980	100
257	20230605	143100	254330265	2980	2980	2980	2980	0
258	20230605	143000	254330265	2980	2980	2980	2980	0
259	20230605	142900	254330265	2980	3000	3000	2980	1704
260	20230605	142800	249251610	3000	3000	3000	3000	0
261	20230605	142700	249251610	3000	3000	3000	3000	0
262	20230605	142600	249251610	3000	3000	3000	3000	0
263	20230605	142500	249251610	3000	3000	3000	3000	0
264	20230605	142400	249251610	3000	3000	3000	3000	0
265	20230605	142300	249251610	3000	3000	3000	3000	150
266	20230605	142200	248801610	2985	2985	2985	2985	0
267	20230605	142100	248801610	2985	2990	2990	2985	1635
268	20230605	142000	243917550	2995	2995	2995	2995	0
269	20230605	141900	243917550	2995	3000	3000	2995	23
270	20230605	141800	243848555	2990	2990	2990	2990	70
271	20230605	141700	243639255	3000	3000	3000	3000	0
272	20230605	141600	243639255	3000	3000	3000	3000	0
273	20230605	141500	243639255	3000	3000	3000	3000	71
274	20230605	141400	243426255	3000	3000	3000	3000	0
275	20230605	141300	243426255	3000	3000	3000	3000	0
276	20230605	141200	243426255	3000	3000	3000	3000	0
277	20230605	141100	243426255	3000	3000	3000	3000	59
278	20230605	141000	243249255	2995	2995	2995	2995	0
279	20230605	140900	243249255	2995	2995	2995	2995	931
280	20230605	140800	240460910	3000	3000	3000	3000	0
281	20230605	140700	240460910	3000	3000	3000	3000	33
282	20230605	140600	240361910	3000	3000	3000	3000	0
283	20230605	140500	240361910	3000	3000	3000	3000	333
284	20230605	140400	239362910	3000	3000	3000	3000	67
285	20230605	140300	239161910	3005	3005	3005	3005	0
286	20230605	140200	239161910	3005	3005	3005	3005	0
287	20230605	140100	239161910	3005	3005	3005	3005	0
288	20230605	140000	239161910	3005	3005	3005	3005	0
289	20230605	135900	239161910	3005	3005	3005	3005	2
290	20230605	135800	239155900	3005	3005	3005	3005	0
291	20230605	135700	239155900	3005	3005	3005	3005	0
292	20230605	135600	239155900	3005	3005	3005	3005	0
293	20230605	135500	239155900	3005	3005	3005	3005	0
294	20230605	135400	239155900	3005	3005	3005	3005	0
295	20230605	135300	239155900	3005	3005	3005	3005	0
296	20230605	135200	239155900	3005	3005	3005	3005	0
297	20230605	135100	239155900	3005	3005	3005	3005	0
298	20230605	135000	239155900	3005	3005	3005	3005	10
299	20230605	134900	239125850	3005	3005	3005	3005	0
300	20230605	134800	239125850	3005	3005	3005	3005	0
301	20230605	134700	239125850	3005	3005	3005	3005	0
302	20230605	134600	239125850	3005	3005	3005	3005	0
303	20230605	134500	239125850	3005	3005	3005	3005	0
304	20230605	134400	239125850	3005	3005	3005	3005	260
305	20230605	134300	238344550	3005	3005	3005	3005	0
306	20230605	134200	238344550	3005	3005	3005	3005	0
307	20230605	134100	238344550	3005	3005	3005	3005	232
308	20230605	134000	237647390	2995	2995	2995	2995	0
309	20230605	133900	237647390	2995	2995	2995	2995	0
310	20230605	133800	237647390	2995	2995	2995	2995	0
311	20230605	133700	237647390	2995	3000	3000	2995	506
312	20230605	133600	236130360	3000	3000	3000	3000	340
313	20230605	133500	235110360	3005	3005	3005	3005	0
314	20230605	133400	235110360	3005	3005	3005	3005	1
315	20230605	133300	235107355	3005	3005	3005	3005	0
316	20230605	133200	235107355	3005	3005	3005	3005	0
317	20230605	133100	235107355	3005	3005	3005	3005	357
318	20230605	133000	234034570	3010	3010	3010	3010	0
319	20230605	132900	234034570	3010	3010	3010	3010	0
320	20230605	132800	234034570	3010	3010	3010	3010	1
321	20230605	132700	234031560	3010	3010	3010	3010	0
322	20230605	132600	234031560	3010	3010	3010	3010	0
323	20230605	132500	234031560	3010	3010	3010	3010	0
324	20230605	132400	234031560	3010	3010	3010	3010	581
325	20230605	132300	232282750	3015	3015	3015	3015	0
326	20230605	132200	232282750	3015	3015	3015	3015	41
327	20230605	132100	232159135	3015	3015	3015	3015	0
328	20230605	132000	232159135	3015	3020	3020	3015	161
329	20230605	131900	231673210	3015	3015	3015	3015	0
330	20230605	131800	231673210	3015	3015	3015	3015	50
331	20230605	131700	231522460	3020	3025	3025	3020	393
332	20230605	131600	230335460	3025	3025	3025	3025	10
333	20230605	131500	230305210	3025	3025	3025	3025	50
334	20230605	131400	230153960	3020	3025	3025	3020	123
335	20230605	131300	229781925	3025	3025	3025	3025	0
336	20230605	131200	229781925	3025	3025	3025	3025	100
337	20230605	131100	229479425	3025	3025	3025	3025	167
338	20230605	131000	228974250	3030	3030	3030	3030	0
339	20230605	130900	228974250	3030	3030	3030	3030	0
340	20230605	130800	228974250	3030	3030	3030	3030	0
341	20230605	130700	228974250	3030	3030	3030	3030	0
342	20230605	130600	228974250	3030	3030	3030	3030	0
343	20230605	130500	228974250	3030	3030	3030	3030	0
344	20230605	130400	228974250	3030	3030	3030	3030	0
345	20230605	130300	228974250	3030	3030	3030	3030	0
346	20230605	130200	228974250	3030	3030	3030	3030	0
347	20230605	130100	228974250	3030	3030	3030	3030	0
348	20230605	130000	228974250	3030	3030	3030	3030	351
349	20230605	125900	227910720	3030	3030	3030	3030	0
350	20230605	125800	227910720	3030	3030	3030	3030	0
351	20230605	125700	227910720	3030	3030	3030	3030	1
352	20230605	125600	227907690	3030	3025	3030	3025	1531
353	20230605	125500	223269020	3025	3025	3025	3025	0
354	20230605	125400	223269020	3025	3025	3025	3025	99
355	20230605	125300	222969545	3030	3030	3030	3030	0
356	20230605	125200	222969545	3030	3030	3030	3030	197
357	20230605	125100	222372635	3025	3025	3025	3025	353
358	20230605	125000	221304810	3025	3025	3025	3025	0
359	20230605	124900	221304810	3025	3025	3025	3025	0
360	20230605	124800	221304810	3025	3025	3025	3025	1
361	20230605	124700	221301785	3025	3025	3025	3025	0
362	20230605	124600	221301785	3025	3025	3025	3025	0
363	20230605	124500	221301785	3025	3025	3025	3025	0
364	20230605	124400	221301785	3025	3025	3025	3025	0
365	20230605	124300	221301785	3025	3025	3025	3025	46
366	20230605	124200	221162635	3025	3025	3025	3025	0
367	20230605	124100	221162635	3025	3015	3025	3015	600
368	20230605	124000	219351635	3020	3020	3020	3020	140
369	20230605	123900	218928835	3025	3025	3025	3025	0
370	20230605	123800	218928835	3025	3025	3025	3025	0
371	20230605	123700	218928835	3025	3025	3025	3025	0
372	20230605	123600	218928835	3025	3025	3025	3025	226
373	20230605	123500	218245185	3035	3030	3035	3030	475
374	20230605	123400	216805845	3025	3025	3025	3025	0
375	20230605	123300	216805845	3025	3025	3025	3025	84
376	20230605	123200	216551745	3025	3030	3030	3025	620
377	20230605	123100	214673165	3030	3030	3030	3030	27
378	20230605	123000	214591355	3035	3035	3035	3035	0
379	20230605	122900	214591355	3035	3030	3035	3030	1763
380	20230605	122800	209247895	3030	3030	3030	3030	0
381	20230605	122700	209247895	3030	3030	3030	3030	3227
382	20230605	122600	199470085	3020	3030	3030	3020	334
383	20230605	122500	198458165	3030	3030	3030	3030	0
384	20230605	122400	198458165	3030	3030	3030	3030	5
385	20230605	122300	198443015	3030	3030	3030	3030	8
386	20230605	122200	198418775	3035	3035	3035	3035	0
387	20230605	122100	198418775	3035	3035	3035	3035	21
388	20230605	122000	198355040	3035	3035	3035	3035	162
389	20230605	121900	197863370	3035	3030	3035	3030	70
390	20230605	121800	197651020	3025	3025	3025	3025	516
391	20230605	121700	196090120	3025	3025	3025	3025	0
392	20230605	121600	196090120	3025	3020	3025	3020	3
393	20230605	121500	196081050	3025	3030	3030	3025	412
394	20230605	121400	194833920	3025	3025	3025	3025	1598
395	20230605	121300	189999970	3025	3020	3025	3020	520
396	20230605	121200	188428755	3015	3015	3015	3015	0
397	20230605	121100	188428755	3015	3015	3015	3015	0
398	20230605	121000	188428755	3015	3020	3020	3015	172
399	20230605	120900	187909575	3020	3020	3020	3020	10
400	20230605	120800	187879375	3020	3020	3020	3020	662
401	20230605	120700	185880135	3020	3020	3020	3020	10
402	20230605	120600	185849935	3020	3020	3020	3020	2
403	20230605	120500	185843895	3020	3020	3020	3020	2
404	20230605	120400	185837855	3020	3020	3020	3020	8
405	20230605	120300	185813695	3000	3000	3000	3000	0
406	20230605	120200	185813695	3000	3000	3000	3000	0
407	20230605	120100	185813695	3000	3000	3000	3000	0
408	20230605	120000	185813695	3000	3000	3000	3000	0
409	20230605	115900	185813695	3000	3000	3000	3000	35
410	20230605	115800	185708695	2995	2995	2995	2995	0
411	20230605	115700	185708695	2995	2995	2995	2995	0
412	20230605	115600	185708695	2995	2995	2995	2995	0
413	20230605	115500	185708695	2995	3010	3010	2995	1000
414	20230605	115400	182708005	3010	3010	3010	3010	0
415	20230605	115300	182708005	3010	3010	3010	3010	1512
416	20230605	115200	178156885	3025	3025	3025	3025	15
417	20230605	115100	178111510	3025	3025	3025	3025	103
418	20230605	115000	177799935	3025	3015	3025	3015	208
419	20230605	114900	177170815	3015	3015	3015	3015	39
420	20230605	114800	177053230	3015	3015	3015	3015	0
421	20230605	114700	177053230	3015	3015	3015	3015	116
422	20230605	114600	176703490	3015	3015	3015	3015	10
423	20230605	114500	176673340	3010	3010	3010	3010	0
424	20230605	114400	176673340	3010	3010	3010	3010	0
425	20230605	114300	176673340	3010	3010	3010	3010	0
426	20230605	114200	176673340	3010	3010	3010	3010	0
427	20230605	114100	176673340	3010	3010	3010	3010	50
428	20230605	114000	176522840	3010	3010	3010	3010	0
429	20230605	113900	176522840	3010	3010	3010	3010	100
430	20230605	113800	176221840	3010	3000	3010	3000	323
431	20230605	113700	175250110	2990	2995	2995	2990	1000
432	20230605	113600	172258295	3010	3010	3010	3010	50
433	20230605	113500	172107795	2990	2990	2990	2990	0
434	20230605	113400	172107795	2990	2995	2995	2990	1100
435	20230605	113300	168814635	2995	3010	3010	2995	500
436	20230605	113200	167316535	2995	2995	2995	2995	0
437	20230605	113100	167316535	2995	2995	2995	2995	0
438	20230605	113000	167316535	2995	2995	2995	2995	0
439	20230605	112900	167316535	2995	2995	2995	2995	100
440	20230605	112800	167017035	3015	3010	3015	3010	100
441	20230605	112700	166715930	3015	3015	3015	3015	0
442	20230605	112600	166715930	3015	3015	3015	3015	0
443	20230605	112500	166715930	3015	3015	3015	3015	0
444	20230605	112400	166715930	3015	3015	3015	3015	0
445	20230605	112300	166715930	3015	3015	3015	3015	0
446	20230605	112200	166715930	3015	3015	3015	3015	0
447	20230605	112100	166715930	3015	3015	3015	3015	2
448	20230605	112000	166709900	2985	2985	2985	2985	0
449	20230605	111900	166709900	2985	3010	3010	2985	1000
450	20230605	111800	163712070	3020	3020	3020	3020	0
451	20230605	111700	163712070	3020	3020	3020	3020	40
452	20230605	111600	163591270	3020	3020	3020	3020	25
453	20230605	111500	163515770	3020	3025	3045	3020	1423
454	20230605	111400	159198480	3015	3015	3025	3015	872
455	20230605	111300	156566935	3005	3015	3015	3005	3
456	20230605	111200	156557910	3005	3010	3015	3005	341
457	20230605	111100	155529855	3015	2995	3020	2995	9167
458	20230605	111000	127960570	2980	2980	2980	2980	1
459	20230605	110900	127957590	2980	2980	2980	2980	0
460	20230605	110800	127957590	2980	2980	2980	2980	1000
461	20230605	110700	124977590	2995	2995	2995	2995	0
462	20230605	110600	124977590	2995	2995	2995	2995	0
463	20230605	110500	124977590	2995	2995	2995	2995	2
464	20230605	110400	124971600	2995	2995	2995	2995	0
465	20230605	110300	124971600	2995	2995	2995	2995	28
466	20230605	110200	124887740	2995	2995	2995	2995	0
467	20230605	110100	124887740	2995	2995	2995	2995	0
468	20230605	110000	124887740	2995	2990	2995	2990	399
469	20230605	105900	123693730	2990	2990	2990	2990	0
470	20230605	105800	123693730	2990	2990	2990	2990	0
471	20230605	105700	123693730	2990	2990	2990	2990	1
472	20230605	105600	123690740	3000	3000	3000	3000	100
473	20230605	105500	123390740	3000	2980	3000	2980	979
474	20230605	105400	120468805	2980	2980	2980	2980	0
475	20230605	105300	120468805	2980	2980	2980	2980	0
476	20230605	105200	120468805	2980	2980	2980	2980	0
477	20230605	105100	120468805	2980	2980	2980	2980	0
478	20230605	105000	120468805	2980	2980	2980	2980	0
479	20230605	104900	120468805	2980	2980	2980	2980	0
480	20230605	104800	120468805	2980	2980	2980	2980	4
481	20230605	104700	120456885	2980	2980	2980	2980	24
482	20230605	104600	120385365	2975	2970	2975	2970	135
483	20230605	104500	119984090	2970	2970	2970	2970	54
484	20230605	104400	119823710	2975	2975	2975	2975	0
485	20230605	104300	119823710	2975	2975	2975	2975	0
486	20230605	104200	119823710	2975	2975	2975	2975	0
487	20230605	104100	119823710	2975	2975	2975	2975	1
488	20230605	104000	119820735	2960	2960	2960	2960	452
489	20230605	103900	118482815	2950	2970	2970	2950	1000
490	20230605	103800	115521240	2970	2980	2980	2970	1622
491	20230605	103700	110695865	2970	2970	2970	2970	0
492	20230605	103600	110695865	2970	2970	2970	2970	0
493	20230605	103500	110695865	2970	2970	2970	2970	0
494	20230605	103400	110695865	2970	2970	2970	2970	20
495	20230605	103300	110636465	2970	2970	2970	2970	0
496	20230605	103200	110636465	2970	2970	2970	2970	0
497	20230605	103100	110636465	2970	2970	2970	2970	0
498	20230605	103000	110636465	2970	2970	2970	2970	1
499	20230605	102900	110633495	3000	3000	3000	3000	100
500	20230605	102800	110333495	3000	3000	3000	3000	201
501	20230605	102700	109730495	3000	3000	3000	3000	0
502	20230605	102600	109730495	3000	2985	3000	2985	44
503	20230605	102500	109598570	2970	2970	2970	2970	0
504	20230605	102400	109598570	2970	2970	2970	2970	0
505	20230605	102300	109598570	2970	2970	2970	2945	806
506	20230605	102200	107215080	2950	2990	2990	2950	1113
507	20230605	102100	103913060	3000	3000	3000	3000	0
508	20230605	102000	103913060	3000	3000	3000	3000	0
509	20230605	101900	103913060	3000	3000	3000	3000	0
510	20230605	101800	103913060	3000	3000	3000	3000	0
511	20230605	101700	103913060	3000	2995	3000	2995	371
512	20230605	101600	102800895	2995	2985	2995	2985	182
513	20230605	101500	102255925	2990	2990	2990	2990	1
514	20230605	101400	102252935	2990	2995	2995	2990	19
515	20230605	101300	102196075	2985	2985	3000	2985	531
516	20230605	101200	100603240	2980	2980	2980	2980	0
517	20230605	101100	100603240	2980	2980	2980	2980	222
518	20230605	101000	99941680	2985	2985	2985	2985	7
519	20230605	100900	99920785	3000	2995	3000	2995	44
520	20230605	100800	99788835	3000	3000	3000	3000	0
521	20230605	100700	99788835	3000	3000	3000	3000	0
522	20230605	100600	99788835	3000	2980	3000	2980	486
523	20230605	100500	98337985	2980	2980	2980	2980	24
524	20230605	100400	98266465	2980	2980	2980	2980	1
525	20230605	100300	98263485	2985	2985	2985	2985	0
526	20230605	100200	98263485	2985	2985	2985	2985	0
527	20230605	100100	98263485	2985	2985	2985	2985	33
528	20230605	100000	98164980	2985	2985	2985	2985	2
529	20230605	095900	98159010	2985	2985	2985	2985	0
530	20230605	095800	98159010	2985	2985	2985	2985	0
531	20230605	095700	98159010	2985	2985	2985	2985	0
532	20230605	095600	98159010	2985	2985	2985	2985	0
533	20230605	095500	98159010	2985	2975	2985	2970	293
534	20230605	095400	97286680	3005	3005	3005	3005	310
535	20230605	095300	96355130	3005	3005	3005	3005	0
536	20230605	095200	96355130	3005	3000	3005	2965	1644
537	20230605	095100	91469580	3005	3005	3005	3005	0
538	20230605	095000	91469580	3005	3010	3015	3005	2230
539	20230605	094900	84757430	3015	3015	3015	3015	0
540	20230605	094800	84757430	3015	3015	3015	3015	27
541	20230605	094700	84676025	3015	3015	3015	3015	23
542	20230605	094600	84606680	3015	3015	3015	3015	450
543	20230605	094500	83249930	3015	3010	3015	3010	1817
544	20230605	094400	77776900	3010	3015	3015	3010	737
545	20230605	094300	75557845	3010	3005	3015	3005	401
546	20230605	094200	74350850	3005	3005	3005	3005	261
547	20230605	094100	73566545	3000	3000	3005	3000	828
548	20230605	094000	71082540	2995	2975	2995	2975	1413
549	20230605	093900	66851790	2975	2965	2975	2965	152
550	20230605	093800	66400365	2955	2955	2955	2955	600
551	20230605	093700	64627365	2965	2965	2965	2965	109
552	20230605	093600	64304180	2965	2960	2965	2960	2
553	20230605	093500	64298255	2965	2965	2965	2965	10
554	20230605	093400	64268605	2965	2955	2965	2955	19
555	20230605	093300	64212370	2955	2955	2955	2955	10
556	20230605	093200	64182820	2960	2955	2960	2955	111
557	20230605	093100	63854305	2955	2955	2955	2955	0
558	20230605	093000	63854305	2955	2935	2955	2935	188
559	20230605	092900	63302505	2930	2930	2930	2930	10
560	20230605	092800	63273205	2960	2960	2960	2960	150
561	20230605	092700	62829205	2955	2955	2955	2955	2
562	20230605	092600	62823295	2960	2930	2960	2930	6442
563	20230605	092500	43899070	2930	2930	2930	2930	0
564	20230605	092400	43899070	2930	2930	2930	2930	17
565	20230605	092300	43849260	2930	2930	2930	2930	0
566	20230605	092200	43849260	2930	2910	2930	2905	1289
567	20230605	092100	40076470	2925	2925	2925	2925	85
568	20230605	092000	39827845	2925	2925	2925	2925	17
569	20230605	091900	39778120	2930	2930	2930	2930	18
570	20230605	091800	39725380	2930	2920	2930	2905	699
571	20230605	091700	37692075	2925	2925	2925	2925	47
572	20230605	091600	37554600	2930	2930	2930	2930	17
573	20230605	091500	37504790	2935	2935	2935	2935	0
574	20230605	091400	37504790	2935	2935	2935	2935	17
575	20230605	091300	37454895	2925	2925	2925	2925	0
576	20230605	091200	37454895	2925	2950	2950	2925	614
577	20230605	091100	35652555	2935	2935	2935	2935	1
578	20230605	091000	35649620	2945	2945	2945	2945	17
579	20230605	090900	35599555	2935	2935	2935	2935	0
580	20230605	090800	35599555	2935	2920	2935	2920	56
581	20230605	090700	35435780	2905	2900	2905	2900	4192
582	20230605	090600	23259970	2875	2895	2895	2875	427
583	20230605	090500	22025025	2895	2895	2895	2895	96
584	20230605	090400	21747105	2895	2895	2895	2895	0
585	20230605	090300	21747105	2895	2895	2895	2895	500
586	20230605	090200	20299605	2895	2860	2895	2860	151
587	20230605	090100	19865890	2860	2870	2870	2860	33
588	20230605	090000	19771375	2900	2900	2900	2860	6820