KissMeData/258830/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191300	1745929915	2950	2950	2950	2950	4418
3	20230607	191200	1745929915	2950	2950	2950	2950	0
4	20230607	191100	1745929915	2950	2950	2950	2950	0
5	20230607	191000	1745929915	2950	2950	2950	2950	0
6	20230607	190900	1745929915	2950	2950	2950	2950	0
7	20230607	190800	1745929915	2950	2950	2950	2950	0
8	20230607	190700	1745929915	2950	2950	2950	2950	0
9	20230607	190600	1745929915	2950	2950	2950	2950	0
10	20230607	190500	1745929915	2950	2950	2950	2950	0
11	20230607	190400	1745929915	2950	2950	2950	2950	0
12	20230607	190300	1745929915	2950	2950	2950	2950	0
13	20230607	190200	1745929915	2950	2950	2950	2950	0
14	20230607	190100	1745929915	2950	2950	2950	2950	0
15	20230607	190000	1745929915	2950	2950	2950	2950	0
16	20230607	185900	1745929915	2950	2950	2950	2950	0
17	20230607	185800	1745929915	2950	2950	2950	2950	0
18	20230607	185700	1745929915	2950	2950	2950	2950	0
19	20230607	185600	1745929915	2950	2950	2950	2950	0
20	20230607	185500	1745929915	2950	2950	2950	2950	0
21	20230607	185400	1745929915	2950	2950	2950	2950	0
22	20230607	185300	1745929915	2950	2950	2950	2950	0
23	20230607	185200	1745929915	2950	2950	2950	2950	0
24	20230607	185100	1745929915	2950	2950	2950	2950	0
25	20230607	185000	1745929915	2950	2950	2950	2950	0
26	20230607	184900	1745929915	2950	2950	2950	2950	0
27	20230607	184800	1745929915	2950	2950	2950	2950	0
28	20230607	184700	1745929915	2950	2950	2950	2950	0
29	20230607	184600	1745929915	2950	2950	2950	2950	0
30	20230607	184500	1745929915	2950	2950	2950	2950	0
31	20230607	184400	1745929915	2950	2950	2950	2950	0
32	20230607	184300	1745929915	2950	2950	2950	2950	4418
33	20230607	184200	1745929915	2950	2950	2950	2950	0
34	20230607	184100	1745929915	2950	2950	2950	2950	0
35	20230607	184000	1745929915	2950	2950	2950	2950	0
36	20230607	183900	1745929915	2950	2950	2950	2950	0
37	20230607	183800	1745929915	2950	2950	2950	2950	0
38	20230607	183700	1745929915	2950	2950	2950	2950	0
39	20230607	183600	1745929915	2950	2950	2950	2950	0
40	20230607	183500	1745929915	2950	2950	2950	2950	0
41	20230607	183400	1745929915	2950	2950	2950	2950	0
42	20230607	183300	1745929915	2950	2950	2950	2950	0
43	20230607	183200	1745929915	2950	2950	2950	2950	0
44	20230607	183100	1745929915	2950	2950	2950	2950	0
45	20230607	183000	1745929915	2950	2950	2950	2950	0
46	20230607	182900	1745929915	2950	2950	2950	2950	0
47	20230607	182800	1745929915	2950	2950	2950	2950	0
48	20230607	182700	1745929915	2950	2950	2950	2950	0
49	20230607	182600	1745929915	2950	2950	2950	2950	0
50	20230607	182500	1745929915	2950	2950	2950	2950	0
51	20230607	182400	1745929915	2950	2950	2950	2950	0
52	20230607	182300	1745929915	2950	2950	2950	2950	0
53	20230607	182200	1745929915	2950	2950	2950	2950	0
54	20230607	182100	1745929915	2950	2950	2950	2950	0
55	20230607	182000	1745929915	2950	2950	2950	2950	0
56	20230607	181900	1745929915	2950	2950	2950	2950	0
57	20230607	181800	1745929915	2950	2950	2950	2950	0
58	20230607	181700	1745929915	2950	2950	2950	2950	0
59	20230607	181600	1745929915	2950	2950	2950	2950	0
60	20230607	181500	1745929915	2950	2950	2950	2950	0
61	20230607	181400	1745929915	2950	2950	2950	2950	0
62	20230607	181300	1745929915	2950	2950	2950	2950	4418
63	20230607	181200	1745929915	2950	2950	2950	2950	0
64	20230607	181100	1745929915	2950	2950	2950	2950	0
65	20230607	181000	1745929915	2950	2950	2950	2950	0
66	20230607	180900	1745929915	2950	2950	2950	2950	0
67	20230607	180800	1745929915	2950	2950	2950	2950	0
68	20230607	180700	1745929915	2950	2950	2950	2950	0
69	20230607	180600	1745929915	2950	2950	2950	2950	0
70	20230607	180500	1745929915	2950	2950	2950	2950	0
71	20230607	180400	1745929915	2950	2950	2950	2950	0
72	20230607	180300	1745929915	2950	2950	2950	2950	0
73	20230607	180200	1745929915	2950	2950	2950	2950	0
74	20230607	180100	1745929915	2950	2950	2950	2950	0
75	20230607	180000	1745929915	2950	2950	2950	2950	0
76	20230607	175900	1745929915	2950	2950	2950	2950	0
77	20230607	175800	1745929915	2950	2950	2950	2950	0
78	20230607	175700	1745929915	2950	2950	2950	2950	0
79	20230607	175600	1745929915	2950	2950	2950	2950	0
80	20230607	175500	1745929915	2950	2950	2950	2950	0
81	20230607	175400	1745929915	2950	2950	2950	2950	0
82	20230607	175300	1745929915	2950	2950	2950	2950	0
83	20230607	175200	1745929915	2950	2950	2950	2950	0
84	20230607	175100	1745929915	2950	2950	2950	2950	0
85	20230607	175000	1745929915	2950	2950	2950	2950	0
86	20230607	174900	1745929915	2950	2950	2950	2950	0
87	20230607	174800	1745929915	2950	2950	2950	2950	0
88	20230607	174700	1745929915	2950	2950	2950	2950	0
89	20230607	174600	1745929915	2950	2950	2950	2950	0
90	20230607	174500	1745929915	2950	2950	2950	2950	0
91	20230607	174400	1745929915	2950	2950	2950	2950	0
92	20230607	174300	1745929915	2950	2950	2950	2950	4418
93	20230607	174200	1745929915	2950	2950	2950	2950	0
94	20230607	174100	1745929915	2950	2950	2950	2950	0
95	20230607	174000	1745929915	2950	2950	2950	2950	0
96	20230607	173900	1745929915	2950	2950	2950	2950	0
97	20230607	173800	1745929915	2950	2950	2950	2950	0
98	20230607	173700	1745929915	2950	2950	2950	2950	0
99	20230607	173600	1745929915	2950	2950	2950	2950	0
100	20230607	173500	1745929915	2950	2950	2950	2950	0
101	20230607	173400	1745929915	2950	2950	2950	2950	0
102	20230607	173300	1745929915	2950	2950	2950	2950	0
103	20230607	173200	1745929915	2950	2950	2950	2950	0
104	20230607	173100	1745929915	2950	2950	2950	2950	0
105	20230607	173000	1745929915	2950	2950	2950	2950	0
106	20230607	172900	1745929915	2950	2950	2950	2950	0
107	20230607	172800	1745929915	2950	2950	2950	2950	0
108	20230607	172700	1745929915	2950	2950	2950	2950	0
109	20230607	172600	1745929915	2950	2950	2950	2950	0
110	20230607	172500	1745929915	2950	2950	2950	2950	0
111	20230607	172400	1745929915	2950	2950	2950	2950	0
112	20230607	172300	1745929915	2950	2950	2950	2950	0
113	20230607	172200	1745929915	2950	2950	2950	2950	0
114	20230607	172100	1745929915	2950	2950	2950	2950	0
115	20230607	172000	1745929915	2950	2950	2950	2950	0
116	20230607	171900	1745929915	2950	2950	2950	2950	0
117	20230607	171800	1745929915	2950	2950	2950	2950	0
118	20230607	171700	1745929915	2950	2950	2950	2950	0
119	20230607	171600	1745929915	2950	2950	2950	2950	0
120	20230607	171500	1745929915	2950	2950	2950	2950	0
121	20230607	171400	1745929915	2950	2950	2950	2950	0
122	20230607	171300	1745929915	2950	2950	2950	2950	4418
123	20230607	171200	1745929915	2950	2950	2950	2950	0
124	20230607	171100	1745929915	2950	2950	2950	2950	0
125	20230607	171000	1745929915	2950	2950	2950	2950	0
126	20230607	170900	1745929915	2950	2950	2950	2950	0
127	20230607	170800	1745929915	2950	2950	2950	2950	0
128	20230607	170700	1745929915	2950	2950	2950	2950	0
129	20230607	170600	1745929915	2950	2950	2950	2950	0
130	20230607	170500	1745929915	2950	2950	2950	2950	0
131	20230607	170400	1745929915	2950	2950	2950	2950	0
132	20230607	170300	1745929915	2950	2950	2950	2950	0
133	20230607	170200	1745929915	2950	2950	2950	2950	0
134	20230607	170100	1745929915	2950	2950	2950	2950	0
135	20230607	170000	1745929915	2950	2950	2950	2950	0
136	20230607	165900	1745929915	2950	2950	2950	2950	0
137	20230607	165800	1745929915	2950	2950	2950	2950	0
138	20230607	165700	1745929915	2950	2950	2950	2950	0
139	20230607	165600	1745929915	2950	2950	2950	2950	0
140	20230607	165500	1745929915	2950	2950	2950	2950	0
141	20230607	165400	1745929915	2950	2950	2950	2950	0
142	20230607	165300	1745929915	2950	2950	2950	2950	0
143	20230607	165200	1745929915	2950	2950	2950	2950	0
144	20230607	165100	1745929915	2950	2950	2950	2950	0
145	20230607	165000	1745929915	2950	2950	2950	2950	0
146	20230607	164900	1745929915	2950	2950	2950	2950	0
147	20230607	164800	1745929915	2950	2950	2950	2950	0
148	20230607	164700	1745929915	2950	2950	2950	2950	0
149	20230607	164600	1745929915	2950	2950	2950	2950	0
150	20230607	164500	1745929915	2950	2950	2950	2950	0
151	20230607	164400	1745929915	2950	2950	2950	2950	0
152	20230607	164300	1745929915	2950	2950	2950	2950	4418
153	20230607	164200	1745929915	2950	2950	2950	2950	0
154	20230607	164100	1745929915	2950	2950	2950	2950	0
155	20230607	164000	1745929915	2950	2950	2950	2950	0
156	20230607	163900	1745929915	2950	2950	2950	2950	0
157	20230607	163800	1745929915	2950	2950	2950	2950	0
158	20230607	163700	1745929915	2950	2950	2950	2950	0
159	20230607	163600	1745929915	2950	2950	2950	2950	0
160	20230607	163500	1745929915	2950	2950	2950	2950	0
161	20230607	163400	1745929915	2950	2950	2950	2950	0
162	20230607	163300	1745929915	2950	2950	2950	2950	0
163	20230607	163200	1745929915	2950	2950	2950	2950	0
164	20230607	163100	1745929915	2950	2950	2950	2950	0
165	20230607	163000	1745929915	2950	2950	2950	2950	0
166	20230607	162900	1745929915	2950	2950	2950	2950	0
167	20230607	162800	1745929915	2950	2950	2950	2950	0
168	20230607	162700	1745929915	2950	2950	2950	2950	0
169	20230607	162600	1745929915	2950	2950	2950	2950	0
170	20230607	162500	1745929915	2950	2950	2950	2950	0
171	20230607	162400	1745929915	2950	2950	2950	2950	0
172	20230607	162300	1745929915	2950	2950	2950	2950	0
173	20230607	162200	1745929915	2950	2950	2950	2950	0
174	20230607	162100	1745929915	2950	2950	2950	2950	0
175	20230607	162000	1745929915	2950	2950	2950	2950	0
176	20230607	161900	1745929915	2950	2950	2950	2950	0
177	20230607	161800	1745929915	2950	2950	2950	2950	0
178	20230607	161700	1745929915	2950	2950	2950	2950	0
179	20230607	161600	1745929915	2950	2950	2950	2950	0
180	20230607	161500	1745929915	2950	2950	2950	2950	0
181	20230607	161400	1745929915	2950	2950	2950	2950	0
182	20230607	161300	1745929915	2950	2950	2950	2950	4418
183	20230607	161200	1745929915	2950	2950	2950	2950	0
184	20230607	161100	1745929915	2950	2950	2950	2950	0
185	20230607	161000	1745929915	2950	2950	2950	2950	0
186	20230607	160900	1745929915	2950	2950	2950	2950	0
187	20230607	160800	1745929915	2950	2950	2950	2950	0
188	20230607	160700	1745929915	2950	2950	2950	2950	0
189	20230607	160600	1745929915	2950	2950	2950	2950	0
190	20230607	160500	1745929915	2950	2950	2950	2950	0
191	20230607	160400	1745929915	2950	2950	2950	2950	0
192	20230607	160300	1745929915	2950	2950	2950	2950	0
193	20230607	160200	1745929915	2950	2950	2950	2950	0
194	20230607	160100	1745929915	2950	2950	2950	2950	0
195	20230607	160000	1745929915	2950	2950	2950	2950	0
196	20230607	155900	1745929915	2950	2950	2950	2950	0
197	20230607	155800	1745929915	2950	2950	2950	2950	0
198	20230607	155700	1745929915	2950	2950	2950	2950	0
199	20230607	155600	1745929915	2950	2950	2950	2950	0
200	20230607	155500	1745929915	2950	2950	2950	2950	0
201	20230607	155400	1745929915	2950	2950	2950	2950	0
202	20230607	155300	1745929915	2950	2950	2950	2950	0
203	20230607	155200	1745929915	2950	2950	2950	2950	0
204	20230607	155100	1745929915	2950	2950	2950	2950	0
205	20230607	155000	1745929915	2950	2950	2950	2950	0
206	20230607	154900	1745929915	2950	2950	2950	2950	0
207	20230607	154800	1745929915	2950	2950	2950	2950	0
208	20230607	154700	1745929915	2950	2950	2950	2950	0
209	20230607	154600	1745929915	2950	2950	2950	2950	0
210	20230607	154500	1745929915	2950	2950	2950	2950	0
211	20230607	154400	1745929915	2950	2950	2950	2950	0
212	20230607	154300	1745929915	2950	2950	2950	2950	4418
213	20230607	154200	1745929915	2950	2950	2950	2950	0
214	20230607	154100	1745929915	2950	2950	2950	2950	0
215	20230607	154000	1745929915	2950	2950	2950	2950	0
216	20230607	153900	1745929915	2950	2950	2950	2950	0
217	20230607	153800	1745929915	2950	2950	2950	2950	0
218	20230607	153700	1745929915	2950	2950	2950	2950	0
219	20230607	153600	1745929915	2950	2950	2950	2950	0
220	20230607	153500	1745929915	2950	2950	2950	2950	0
221	20230607	153400	1745929915	2950	2950	2950	2950	0
222	20230607	153300	1745929915	2950	2950	2950	2950	0
223	20230607	153200	1745929915	2950	2950	2950	2950	0
224	20230607	153100	1745929915	2950	2950	2950	2950	0
225	20230607	153000	1745929915	2950	2950	2950	2950	4418
226	20230607	152900	1732896815	2940	2940	2940	2940	0
227	20230607	152800	1732896815	2940	2940	2940	2940	0
228	20230607	152700	1732896815	2940	2940	2940	2940	0
229	20230607	152600	1732896815	2940	2940	2940	2940	0
230	20230607	152500	1732896815	2940	2940	2940	2940	0
231	20230607	152400	1732896815	2940	2940	2940	2940	0
232	20230607	152300	1732896815	2940	2940	2940	2940	0
233	20230607	152200	1732896815	2940	2940	2940	2940	0
234	20230607	152100	1732896815	2940	2940	2940	2940	0
235	20230607	152000	1732896815	2940	2940	2940	2940	0
236	20230607	151900	1732896815	2940	2945	2945	2930	2962
237	20230607	151800	1724208830	2940	2945	2945	2940	335
238	20230607	151700	1723223160	2945	2940	2945	2940	298
239	20230607	151600	1722345610	2935	2940	2945	2930	7977
240	20230607	151500	1698948155	2940	2940	2945	2935	4715
241	20230607	151400	1685090805	2940	2945	2945	2940	5833
242	20230607	151300	1667937630	2940	2950	2950	2940	3962
243	20230607	151200	1656288460	2945	2945	2945	2940	1216
244	20230607	151100	1652707345	2945	2950	2950	2940	1851
245	20230607	151000	1647262650	2950	2940	2950	2940	891
246	20230607	150900	1644643000	2940	2945	2945	2940	3158
247	20230607	150800	1635358180	2945	2950	2950	2945	5950
248	20230607	150700	1617834425	2950	2950	2950	2945	617
249	20230607	150600	1616015130	2950	2955	2955	2950	2271
250	20230607	150500	1609315280	2950	2960	2960	2950	4337
251	20230607	150400	1596519300	2965	2960	2965	2955	1978
252	20230607	150300	1590673265	2960	2960	2965	2960	370
253	20230607	150200	1589577560	2960	2960	2960	2960	1001
254	20230607	150100	1586614600	2950	2950	2955	2950	4379
255	20230607	150000	1573695800	2950	2955	2955	2950	750
256	20230607	145900	1571480400	2955	2955	2960	2955	3822
257	20230607	145800	1560183295	2955	2955	2955	2955	213
258	20230607	145700	1559553880	2955	2955	2955	2955	706
259	20230607	145600	1557467650	2955	2955	2955	2955	645
260	20230607	145500	1555561675	2955	2955	2955	2955	170
261	20230607	145400	1555059325	2955	2955	2955	2955	100
262	20230607	145300	1554763825	2955	2955	2955	2955	50
263	20230607	145200	1554616075	2955	2955	2955	2955	50
264	20230607	145100	1554468325	2960	2950	2960	2950	9
265	20230607	145000	1554441765	2950	2955	2955	2950	595
266	20230607	144900	1552684200	2955	2955	2955	2955	0
267	20230607	144800	1552684200	2955	2955	2955	2955	51
268	20230607	144700	1552533495	2955	2955	2955	2955	20
269	20230607	144600	1552474395	2955	2955	2955	2955	863
270	20230607	144500	1549924230	2955	2950	2960	2950	63
271	20230607	144400	1549738095	2955	2960	2960	2955	92
272	20230607	144300	1549466175	2950	2950	2950	2950	0
273	20230607	144200	1549466175	2950	2960	2960	2950	5
274	20230607	144100	1549451385	2955	2955	2955	2955	11
275	20230607	144000	1549418880	2960	2960	2960	2960	500
276	20230607	143900	1547938880	2960	2955	2960	2955	501
277	20230607	143800	1546455930	2960	2955	2960	2940	12289
278	20230607	143700	1510255580	2955	2955	2955	2955	0
279	20230607	143600	1510255580	2955	2955	2955	2955	17
280	20230607	143500	1510205345	2955	2950	2955	2945	4010
281	20230607	143400	1498388785	2950	2950	2950	2950	0
282	20230607	143300	1498388785	2950	2950	2950	2950	0
283	20230607	143200	1498388785	2950	2960	2960	2950	1101
284	20230607	143100	1495140825	2955	2955	2955	2955	2840
285	20230607	143000	1486748625	2955	2955	2955	2955	190
286	20230607	142900	1486187175	2960	2960	2960	2960	20
287	20230607	142800	1486127975	2960	2960	2960	2960	6
288	20230607	142700	1486110215	2960	2955	2960	2955	479
289	20230607	142600	1484694760	2955	2950	2960	2950	8
290	20230607	142500	1484671110	2960	2950	2960	2950	101
291	20230607	142400	1484372160	2950	2950	2950	2950	0
292	20230607	142300	1484372160	2950	2955	2955	2950	367
293	20230607	142200	1483288145	2950	2950	2950	2950	0
294	20230607	142100	1483288145	2950	2950	2950	2950	307
295	20230607	142000	1482382495	2950	2950	2950	2945	2217
296	20230607	141900	1475848845	2950	2945	2950	2945	1900
297	20230607	141800	1470250130	2950	2950	2950	2950	1145
298	20230607	141700	1466872380	2950	2950	2950	2950	21
299	20230607	141600	1466810430	2945	2945	2945	2945	6
300	20230607	141500	1466792760	2950	2950	2950	2950	19
301	20230607	141400	1466736710	2950	2950	2950	2950	50
302	20230607	141300	1466589210	2950	2950	2950	2950	60
303	20230607	141200	1466412210	2950	2950	2950	2950	46
304	20230607	141100	1466276510	2950	2955	2955	2950	2022
305	20230607	141000	1460311605	2955	2955	2955	2955	280
306	20230607	140900	1459484205	2960	2960	2960	2960	100
307	20230607	140800	1459188205	2960	2960	2960	2960	1
308	20230607	140700	1459185245	2960	2960	2960	2960	0
309	20230607	140600	1459185245	2960	2960	2960	2960	16
310	20230607	140500	1459137885	2960	2960	2960	2960	0
311	20230607	140400	1459137885	2960	2960	2960	2950	1439
312	20230607	140300	1454892795	2950	2950	2950	2950	100
313	20230607	140200	1454597795	2950	2955	2955	2950	509
314	20230607	140100	1453094200	2955	2955	2955	2950	2430
315	20230607	140000	1445923550	2955	2950	2955	2950	289
316	20230607	135900	1445070805	2950	2950	2950	2950	190
317	20230607	135800	1444510305	2950	2950	2950	2950	569
318	20230607	135700	1442831755	2955	2960	2960	2955	1471
319	20230607	135600	1438484590	2960	2965	2965	2960	41
320	20230607	135500	1438363225	2960	2960	2960	2960	0
321	20230607	135400	1438363225	2960	2960	2960	2960	154
322	20230607	135300	1437907385	2965	2960	2965	2960	41
323	20230607	135200	1437786020	2955	2955	2955	2955	0
324	20230607	135100	1437786020	2955	2955	2955	2955	0
325	20230607	135000	1437786020	2955	2960	2960	2955	361
326	20230607	134900	1436719210	2960	2960	2960	2960	167
327	20230607	134800	1436224890	2960	2960	2960	2960	76
328	20230607	134700	1435999930	2960	2960	2960	2960	6
329	20230607	134600	1435982170	2960	2960	2960	2960	104
330	20230607	134500	1435674330	2950	2950	2950	2950	500
331	20230607	134400	1434199330	2950	2955	2955	2945	728
332	20230607	134300	1432051265	2955	2955	2955	2945	2268
333	20230607	134200	1425363235	2955	2955	2955	2955	263
334	20230607	134100	1424586070	2955	2955	2955	2955	72
335	20230607	134000	1424373310	2955	2960	2960	2955	639
336	20230607	133900	1422484915	2960	2960	2960	2960	99
337	20230607	133800	1422191875	2960	2960	2960	2960	1000
338	20230607	133700	1419231875	2960	2945	2960	2945	1267
339	20230607	133600	1415500515	2945	2950	2950	2945	26
340	20230607	133500	1415423905	2945	2945	2965	2945	1365
341	20230607	133400	1411394760	2945	2950	2950	2945	202
342	20230607	133300	1410798870	2950	2945	2955	2945	1910
343	20230607	133200	1405172445	2945	2945	2945	2945	1118
344	20230607	133100	1401879935	2945	2945	2945	2945	2141
345	20230607	133000	1395574690	2940	2950	2950	2940	8436
346	20230607	132900	1370724570	2950	2950	2950	2945	3212
347	20230607	132800	1361262560	2950	2960	2960	2950	5967
348	20230607	132700	1343643335	2960	2955	2960	2955	164
349	20230607	132600	1343158350	2955	2955	2955	2955	1026
350	20230607	132500	1340126520	2955	2965	2965	2955	1219
351	20230607	132400	1336515460	2965	2965	2965	2965	105
352	20230607	132300	1336204135	2965	2965	2965	2965	704
353	20230607	132200	1334116775	2965	2965	2965	2965	70
354	20230607	132100	1333909225	2965	2965	2965	2965	520
355	20230607	132000	1332367425	2970	2970	2970	2970	0
356	20230607	131900	1332367425	2970	2970	2970	2945	11209
357	20230607	131800	1299256790	2970	2970	2970	2970	56
358	20230607	131700	1299090470	2970	2960	2970	2960	354
359	20230607	131600	1298041500	2950	2950	2950	2950	0
360	20230607	131500	1298041500	2950	2980	2980	2950	65405
361	20230607	131400	1104757130	2970	2970	2975	2970	2302
362	20230607	131300	1097919690	2970	2970	2970	2970	100
363	20230607	131200	1097622690	2970	2970	2970	2970	2
364	20230607	131100	1097616750	2970	2970	2970	2970	966
365	20230607	131000	1094747730	2970	2975	2975	2970	4231
366	20230607	130900	1082180615	2975	2975	2975	2975	897
367	20230607	130800	1079512040	2980	2980	2980	2980	9
368	20230607	130700	1079485220	2980	2975	2980	2975	836
369	20230607	130600	1076998090	2975	2980	2980	2975	640
370	20230607	130500	1075094080	2980	2980	2980	2980	248
371	20230607	130400	1074355040	2980	2980	2980	2980	3688
372	20230607	130300	1063364800	2980	2980	2980	2980	60
373	20230607	130200	1063186000	2980	2980	2980	2980	0
374	20230607	130100	1063186000	2980	2980	2980	2980	147
375	20230607	130000	1062747940	2980	2980	2980	2980	2900
376	20230607	125900	1054105940	2975	2975	2975	2975	232
377	20230607	125800	1053415740	2975	2975	2975	2975	110
378	20230607	125700	1053088490	2970	2970	2970	2970	65
379	20230607	125600	1052895440	2970	2970	2970	2970	2605
380	20230607	125500	1045158590	2970	2970	2970	2970	1317
381	20230607	125400	1041247100	2970	2965	2970	2965	1103
382	20230607	125300	1037976185	2970	2970	2970	2970	588
383	20230607	125200	1036229825	2970	2970	2970	2970	247
384	20230607	125100	1035496235	2970	2975	2975	2970	2082
385	20230607	125000	1029307670	2975	2970	2975	2970	814
386	20230607	124900	1026887570	2970	2970	2970	2970	1054
387	20230607	124800	1023757190	2970	2975	2975	2970	894
388	20230607	124700	1021097545	2975	2975	2975	2975	0
389	20230607	124600	1021097545	2975	2975	2975	2975	31
390	20230607	124500	1021005320	2975	2970	2975	2970	437
391	20230607	124400	1019705745	2970	2970	2970	2970	700
392	20230607	124300	1017626745	2970	2975	2975	2970	7016
393	20230607	124200	996789150	2975	2975	2975	2975	5935
394	20230607	124100	979132525	2980	2980	2980	2980	1397
395	20230607	124000	974969465	2985	2980	2985	2980	137
396	20230607	123900	974560995	2980	2980	2980	2980	50
397	20230607	123800	974411995	2980	2980	2980	2980	111
398	20230607	123700	974081215	2980	2980	2980	2980	101
399	20230607	123600	973780235	2980	2980	2980	2980	1110
400	20230607	123500	970472435	2980	2980	2980	2980	733
401	20230607	123400	968288095	2980	2980	2980	2980	3000
402	20230607	123300	959348095	2980	2980	2980	2980	0
403	20230607	123200	959348095	2980	2980	2980	2980	0
404	20230607	123100	959348095	2980	2980	2980	2980	236
405	20230607	123000	958644815	2980	2980	2980	2980	1847
406	20230607	122900	953140755	2980	2980	2980	2980	1921
407	20230607	122800	947416175	2980	2980	2980	2980	0
408	20230607	122700	947416175	2980	2980	2980	2980	850
409	20230607	122600	944883175	2980	2980	2980	2980	1000
410	20230607	122500	941903175	2980	2980	2980	2980	4100
411	20230607	122400	929685175	2985	2985	2985	2985	627
412	20230607	122300	927813580	2985	2985	2985	2985	11
413	20230607	122200	927780745	2980	2980	2980	2980	0
414	20230607	122100	927780745	2980	2980	2980	2980	0
415	20230607	122000	927780745	2980	2980	2980	2980	0
416	20230607	121900	927780745	2980	2980	2980	2980	0
417	20230607	121800	927780745	2980	2980	2980	2980	1250
418	20230607	121700	924055745	2980	2980	2980	2980	264
419	20230607	121600	923269025	2980	2985	2985	2980	600
420	20230607	121500	921480550	2995	2995	2995	2995	1
421	20230607	121400	921477555	2985	2985	2985	2985	1915
422	20230607	121300	915761280	2985	2985	2985	2985	0
423	20230607	121200	915761280	2985	2985	2985	2980	341
424	20230607	121100	914743400	2985	2985	2985	2985	0
425	20230607	121000	914743400	2985	2985	2985	2985	826
426	20230607	120900	912277790	2995	2990	2995	2990	500
427	20230607	120800	910780390	2995	2995	2995	2995	0
428	20230607	120700	910780390	2995	2995	2995	2995	0
429	20230607	120600	910780390	2995	2995	2995	2995	0
430	20230607	120500	910780390	2995	2995	2995	2995	403
431	20230607	120400	909573405	2995	2995	2995	2995	8
432	20230607	120300	909549445	2995	2995	2995	2995	50
433	20230607	120200	909399695	2995	2995	2995	2995	0
434	20230607	120100	909399695	2995	2995	2995	2995	713
435	20230607	120000	907264260	2995	2990	2995	2985	230
436	20230607	115900	906576355	2990	2985	2990	2985	632
437	20230607	115800	904687335	2985	2985	2985	2985	519
438	20230607	115700	903138120	2985	2985	2985	2985	0
439	20230607	115600	903138120	2985	2985	2985	2985	0
440	20230607	115500	903138120	2985	2985	2985	2985	1871
441	20230607	115400	897553185	2990	2990	2990	2990	1706
442	20230607	115300	892452245	2995	2995	2995	2995	3002
443	20230607	115200	883461255	2995	2995	2995	2995	100
444	20230607	115100	883161755	2990	2990	2990	2990	67
445	20230607	115000	882961425	2990	2990	2990	2990	590
446	20230607	114900	881197325	2995	2995	2995	2995	0
447	20230607	114800	881197325	2995	2995	2995	2995	200
448	20230607	114700	880598325	2995	2995	2995	2995	0
449	20230607	114600	880598325	2995	2995	2995	2990	602
450	20230607	114500	878797835	2995	2995	2995	2995	0
451	20230607	114400	878797835	2995	2995	2995	2995	7
452	20230607	114300	878776870	2990	2990	2990	2990	0
453	20230607	114200	878776870	2990	2990	2990	2990	3941
454	20230607	114100	866993280	2995	2995	2995	2995	0
455	20230607	114000	866993280	2995	2995	2995	2995	253
456	20230607	113900	866235545	3000	3000	3000	3000	276
457	20230607	113800	865407545	3000	3000	3000	3000	0
458	20230607	113700	865407545	3000	3000	3000	3000	1764
459	20230607	113600	860115545	3000	3000	3000	3000	0
460	20230607	113500	860115545	3000	3000	3000	3000	37
461	20230607	113400	860004545	2995	2995	2995	2995	1102
462	20230607	113300	856704055	2995	2995	2995	2995	524
463	20230607	113200	855134675	2995	2995	2995	2995	0
464	20230607	113100	855134675	2995	2995	2995	2995	5
465	20230607	113000	855119700	2995	2995	2995	2995	129
466	20230607	112900	854733345	2995	2995	2995	2995	67
467	20230607	112800	854532680	2995	2990	2995	2990	1439
468	20230607	112700	850225045	2990	2990	2990	2990	153
469	20230607	112600	849767575	2990	2990	2990	2990	956
470	20230607	112500	846909135	2990	2990	2990	2990	0
471	20230607	112400	846909135	2990	2990	2990	2990	0
472	20230607	112300	846909135	2990	2985	2990	2985	3
473	20230607	112200	846900170	2990	2990	2990	2990	8
474	20230607	112100	846876250	2990	2990	2990	2990	0
475	20230607	112000	846876250	2990	2990	2990	2990	0
476	20230607	111900	846876250	2990	2990	2990	2990	34
477	20230607	111800	846774590	2990	2990	2990	2990	102
478	20230607	111700	846469610	2990	2990	2990	2990	500
479	20230607	111600	844974610	2985	2990	2990	2985	854
480	20230607	111500	842423650	2990	2990	2990	2990	1
481	20230607	111400	842420660	2990	2990	2990	2990	3451
482	20230607	111300	832102170	2990	2990	2990	2990	51
483	20230607	111200	831949680	2990	2990	2990	2990	353
484	20230607	111100	830894210	2990	2990	2990	2990	0
485	20230607	111000	830894210	2990	2990	2990	2990	300
486	20230607	110900	829997210	2990	2990	2990	2990	310
487	20230607	110800	829070310	2990	2990	2990	2990	150
488	20230607	110700	828621810	2990	2990	2990	2990	100
489	20230607	110600	828322810	2990	2990	2990	2985	851
490	20230607	110500	825780050	2985	2985	2985	2985	1617
491	20230607	110400	820953305	2990	2990	2990	2990	0
492	20230607	110300	820953305	2990	2990	2990	2990	662
493	20230607	110200	818973925	2980	2980	2980	2980	3
494	20230607	110100	818964985	2980	2990	2990	2980	653
495	20230607	110000	817016045	2990	2990	2990	2990	1001
496	20230607	105900	814023055	2990	2985	2990	2980	3327
497	20230607	105800	804098305	2990	2990	2990	2990	502
498	20230607	105700	802597325	2990	2990	2990	2990	12
499	20230607	105600	802561445	2985	2990	2990	2985	156
500	20230607	105500	802095040	2990	2985	2990	2985	507
501	20230607	105400	800581610	2985	2985	2985	2985	0
502	20230607	105300	800581610	2985	2990	2990	2985	60
503	20230607	105200	800402260	2990	2990	2990	2985	756
504	20230607	105100	798145575	2985	2985	2985	2985	1177
505	20230607	105000	794632230	2985	2990	2990	2985	5
506	20230607	104900	794617285	2985	2985	2985	2985	429
507	20230607	104800	793336720	2985	2990	2990	2985	356
508	20230607	104700	792274055	2990	2990	2990	2980	3716
509	20230607	104600	781192390	2985	2985	2985	2985	110
510	20230607	104500	780864040	2985	2985	2985	2985	327
511	20230607	104400	779887945	2985	2985	2985	2985	500
512	20230607	104300	778395445	2985	2985	2985	2985	0
513	20230607	104200	778395445	2985	2985	2985	2985	0
514	20230607	104100	778395445	2985	2985	2985	2985	177
515	20230607	104000	777867100	2985	2985	2985	2985	562
516	20230607	103900	776189530	2985	2985	2985	2985	1043
517	20230607	103800	773076175	2985	2985	2985	2985	829
518	20230607	103700	770601610	2985	2985	2985	2985	4452
519	20230607	103600	757312390	2985	2985	2985	2985	0
520	20230607	103500	757312390	2985	2985	2985	2985	585
521	20230607	103400	755566165	2985	2985	2985	2985	467
522	20230607	103300	754172170	2990	2985	2990	2985	41
523	20230607	103200	754049710	2985	2985	2985	2985	1174
524	20230607	103100	750545320	2985	2985	2985	2985	5
525	20230607	103000	750530395	2985	2990	2990	2985	347
526	20230607	102900	749494350	2985	2985	2985	2985	1383
527	20230607	102800	745366095	2985	2990	2990	2985	1281
528	20230607	102700	741541905	2990	2990	2990	2990	132
529	20230607	102600	741147225	2990	2990	2990	2990	100
530	20230607	102500	740848225	2990	2990	2990	2990	302
531	20230607	102400	739945245	2990	2985	2990	2980	417
532	20230607	102300	738700665	2985	2985	2985	2985	1203
533	20230607	102200	735109710	2985	2980	2985	2980	1409
534	20230607	102100	730910845	2980	2975	2980	2975	1100
535	20230607	102000	727633345	2975	2980	2980	2975	893
536	20230607	101900	724976620	2975	2975	2975	2970	282
537	20230607	101800	724138170	2975	2975	2975	2975	900
538	20230607	101700	721460670	2970	2975	2975	2970	126
539	20230607	101600	721085920	2980	2975	2980	2975	2060
540	20230607	101500	714957115	2975	2980	2980	2970	770
541	20230607	101400	712669035	2980	2970	2980	2970	1677
542	20230607	101300	707683075	2970	2970	2970	2970	1855
543	20230607	101200	702173725	2970	2970	2970	2970	236
544	20230607	101100	701472805	2975	2975	2975	2965	12166
545	20230607	101000	665389150	2975	2975	2975	2975	39
546	20230607	100900	665273125	2970	2975	2975	2970	1634
547	20230607	100800	660416950	2975	2980	2980	2970	7279
548	20230607	100700	638775700	2980	2975	2980	2975	2154
549	20230607	100600	632359785	2975	2980	2980	2975	1858
550	20230607	100500	626822995	2980	2965	2985	2965	2513
551	20230607	100400	619354835	2970	2970	2970	2970	2030
552	20230607	100300	613325735	2970	2980	2980	2965	25342
553	20230607	100200	538015710	2980	2980	2980	2980	500
554	20230607	100100	536525710	2980	2980	2980	2980	3764
555	20230607	100000	525308990	2980	2985	2985	2980	784
556	20230607	095900	522971070	2980	2980	2985	2980	15862
557	20230607	095800	475696550	2985	2985	2985	2985	343
558	20230607	095700	474672695	2985	2990	2990	2985	5704
559	20230607	095600	457646245	2990	2995	2995	2990	250
560	20230607	095500	456898575	2985	2985	2985	2985	0
561	20230607	095400	456898575	2985	2985	2985	2985	450
562	20230607	095300	455555325	2985	2990	2990	2985	33862
563	20230607	095200	354467525	2995	3000	3000	2990	318
564	20230607	095100	353516595	2995	2995	3000	2990	19825
565	20230607	095000	294238835	2995	2995	2995	2995	547
566	20230607	094900	292600570	2990	2990	2990	2990	0
567	20230607	094800	292600570	2990	2990	2990	2990	300
568	20230607	094700	291703570	2990	3000	3000	2990	2192
569	20230607	094600	285143480	3000	3005	3005	3000	4014
570	20230607	094500	273082465	3005	3005	3005	3005	81
571	20230607	094400	272839060	3010	3010	3010	3010	104
572	20230607	094300	272526020	3010	3010	3010	3010	5961
573	20230607	094200	254583410	3010	3010	3010	3010	300
574	20230607	094100	253680410	3010	3010	3010	3010	1000
575	20230607	094000	250670410	3015	3015	3015	3015	7
576	20230607	093900	250649305	3010	3010	3010	3010	2047
577	20230607	093800	244487835	3010	3015	3015	3010	95
578	20230607	093700	244201455	3015	3015	3015	3015	20
579	20230607	093600	244141155	3010	3010	3010	3010	690
580	20230607	093500	242064255	3010	3005	3010	3005	1948
581	20230607	093400	236209465	3010	3005	3010	3005	2170
582	20230607	093300	229688160	3005	3005	3005	2990	1078
583	20230607	093200	226461675	3005	3000	3010	2990	7936
584	20230607	093100	202700840	3010	3010	3015	3010	1483
585	20230607	093000	198236255	3010	3000	3015	3000	519
586	20230607	092900	196674150	3000	3010	3010	3000	2110
587	20230607	092800	190336875	3010	3010	3010	3010	2427
588	20230607	092700	183031605	3010	3010	3010	3010	118
589	20230607	092600	182676425	3010	3005	3010	3005	1007
590	20230607	092500	179650380	3005	3005	3005	3005	341
591	20230607	092400	178625675	3005	3005	3005	3005	3012
592	20230607	092300	169574615	3005	3000	3005	3000	39
593	20230607	092200	169457450	3000	3000	3000	3000	1043
594	20230607	092100	166328450	3000	3000	3000	3000	41
595	20230607	092000	166205450	3000	2995	3000	2990	4938
596	20230607	091900	151421090	2990	2990	2990	2990	2884
597	20230607	091800	142797930	2990	2995	3000	2990	8925
598	20230607	091700	116092165	2995	3000	3000	2995	93
599	20230607	091600	115813365	3005	3005	3010	3005	162
600	20230607	091500	115326435	3010	2995	3010	2995	2285
601	20230607	091400	108461475	2995	2990	2995	2990	921
602	20230607	091300	105703185	2990	2990	2990	2985	1747
603	20230607	091200	100480305	2990	2985	2990	2985	3260
604	20230607	091100	90747260	2990	3005	3005	2990	6416
605	20230607	091000	71555840	3005	3005	3010	3000	5725
606	20230607	090900	54372620	3010	3015	3015	3010	7709
607	20230607	090800	31154840	3015	3025	3025	3015	658
608	20230607	090700	29169150	3025	3025	3025	3020	848
609	20230607	090600	26606740	3025	3025	3025	3025	350
610	20230607	090500	25547990	3030	3020	3030	3020	1704
611	20230607	090400	20385870	3015	3025	3025	3015	380
612	20230607	090300	19237450	3015	3025	3025	3015	60
613	20230607	090200	19056485	3040	3040	3040	3040	232
614	20230607	090100	18351205	3040	3035	3040	3035	522
615	20230607	090000	16764840	3040	3010	3040	3010	3461