KissMeData/408920/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184800	746315950	3010	3010	3010	3010	7422
3	20230605	184700	746315950	3010	3010	3010	3010	0
4	20230605	184600	746315950	3010	3010	3010	3010	0
5	20230605	184500	746315950	3010	3010	3010	3010	0
6	20230605	184400	746315950	3010	3010	3010	3010	0
7	20230605	184300	746315950	3010	3010	3010	3010	0
8	20230605	184200	746315950	3010	3010	3010	3010	0
9	20230605	184100	746315950	3010	3010	3010	3010	0
10	20230605	184000	746315950	3010	3010	3010	3010	0
11	20230605	183900	746315950	3010	3010	3010	3010	0
12	20230605	183800	746315950	3010	3010	3010	3010	0
13	20230605	183700	746315950	3010	3010	3010	3010	0
14	20230605	183600	746315950	3010	3010	3010	3010	0
15	20230605	183500	746315950	3010	3010	3010	3010	0
16	20230605	183400	746315950	3010	3010	3010	3010	0
17	20230605	183300	746315950	3010	3010	3010	3010	0
18	20230605	183200	746315950	3010	3010	3010	3010	0
19	20230605	183100	746315950	3010	3010	3010	3010	0
20	20230605	183000	746315950	3010	3010	3010	3010	0
21	20230605	182900	746315950	3010	3010	3010	3010	0
22	20230605	182800	746315950	3010	3010	3010	3010	0
23	20230605	182700	746315950	3010	3010	3010	3010	0
24	20230605	182600	746315950	3010	3010	3010	3010	0
25	20230605	182500	746315950	3010	3010	3010	3010	0
26	20230605	182400	746315950	3010	3010	3010	3010	0
27	20230605	182300	746315950	3010	3010	3010	3010	0
28	20230605	182200	746315950	3010	3010	3010	3010	0
29	20230605	182100	746315950	3010	3010	3010	3010	0
30	20230605	182000	746315950	3010	3010	3010	3010	0
31	20230605	181900	746315950	3010	3010	3010	3010	0
32	20230605	181800	746315950	3010	3010	3010	3010	7422
33	20230605	181700	746315950	3010	3010	3010	3010	0
34	20230605	181600	746315950	3010	3010	3010	3010	0
35	20230605	181500	746315950	3010	3010	3010	3010	0
36	20230605	181400	746315950	3010	3010	3010	3010	0
37	20230605	181300	746315950	3010	3010	3010	3010	0
38	20230605	181200	746315950	3010	3010	3010	3010	0
39	20230605	181100	746315950	3010	3010	3010	3010	0
40	20230605	181000	746315950	3010	3010	3010	3010	0
41	20230605	180900	746315950	3010	3010	3010	3010	0
42	20230605	180800	746315950	3010	3010	3010	3010	0
43	20230605	180700	746315950	3010	3010	3010	3010	0
44	20230605	180600	746315950	3010	3010	3010	3010	0
45	20230605	180500	746315950	3010	3010	3010	3010	0
46	20230605	180400	746315950	3010	3010	3010	3010	0
47	20230605	180300	746315950	3010	3010	3010	3010	0
48	20230605	180200	746315950	3010	3010	3010	3010	0
49	20230605	180100	746315950	3010	3010	3010	3010	0
50	20230605	180000	746315950	3010	3010	3010	3010	0
51	20230605	175900	746315950	3010	3010	3010	3010	0
52	20230605	175800	746315950	3010	3010	3010	3010	0
53	20230605	175700	746315950	3010	3010	3010	3010	0
54	20230605	175600	746315950	3010	3010	3010	3010	0
55	20230605	175500	746315950	3010	3010	3010	3010	0
56	20230605	175400	746315950	3010	3010	3010	3010	0
57	20230605	175300	746315950	3010	3010	3010	3010	0
58	20230605	175200	746315950	3010	3010	3010	3010	0
59	20230605	175100	746315950	3010	3010	3010	3010	0
60	20230605	175000	746315950	3010	3010	3010	3010	0
61	20230605	174900	746315950	3010	3010	3010	3010	0
62	20230605	174800	746315950	3010	3010	3010	3010	7422
63	20230605	174700	746315950	3010	3010	3010	3010	0
64	20230605	174600	746315950	3010	3010	3010	3010	0
65	20230605	174500	746315950	3010	3010	3010	3010	0
66	20230605	174400	746315950	3010	3010	3010	3010	0
67	20230605	174300	746315950	3010	3010	3010	3010	0
68	20230605	174200	746315950	3010	3010	3010	3010	0
69	20230605	174100	746315950	3010	3010	3010	3010	0
70	20230605	174000	746315950	3010	3010	3010	3010	0
71	20230605	173900	746315950	3010	3010	3010	3010	0
72	20230605	173800	746315950	3010	3010	3010	3010	0
73	20230605	173700	746315950	3010	3010	3010	3010	0
74	20230605	173600	746315950	3010	3010	3010	3010	0
75	20230605	173500	746315950	3010	3010	3010	3010	0
76	20230605	173400	746315950	3010	3010	3010	3010	0
77	20230605	173300	746315950	3010	3010	3010	3010	0
78	20230605	173200	746315950	3010	3010	3010	3010	0
79	20230605	173100	746315950	3010	3010	3010	3010	0
80	20230605	173000	746315950	3010	3010	3010	3010	0
81	20230605	172900	746315950	3010	3010	3010	3010	0
82	20230605	172800	746315950	3010	3010	3010	3010	0
83	20230605	172700	746315950	3010	3010	3010	3010	0
84	20230605	172600	746315950	3010	3010	3010	3010	0
85	20230605	172500	746315950	3010	3010	3010	3010	0
86	20230605	172400	746315950	3010	3010	3010	3010	0
87	20230605	172300	746315950	3010	3010	3010	3010	0
88	20230605	172200	746315950	3010	3010	3010	3010	0
89	20230605	172100	746315950	3010	3010	3010	3010	0
90	20230605	172000	746315950	3010	3010	3010	3010	0
91	20230605	171900	746315950	3010	3010	3010	3010	0
92	20230605	171800	746315950	3010	3010	3010	3010	7422
93	20230605	171700	746315950	3010	3010	3010	3010	0
94	20230605	171600	746315950	3010	3010	3010	3010	0
95	20230605	171500	746315950	3010	3010	3010	3010	0
96	20230605	171400	746315950	3010	3010	3010	3010	0
97	20230605	171300	746315950	3010	3010	3010	3010	0
98	20230605	171200	746315950	3010	3010	3010	3010	0
99	20230605	171100	746315950	3010	3010	3010	3010	0
100	20230605	171000	746315950	3010	3010	3010	3010	0
101	20230605	170900	746315950	3010	3010	3010	3010	0
102	20230605	170800	746315950	3010	3010	3010	3010	0
103	20230605	170700	746315950	3010	3010	3010	3010	0
104	20230605	170600	746315950	3010	3010	3010	3010	0
105	20230605	170500	746315950	3010	3010	3010	3010	0
106	20230605	170400	746315950	3010	3010	3010	3010	0
107	20230605	170300	746315950	3010	3010	3010	3010	0
108	20230605	170200	746315950	3010	3010	3010	3010	0
109	20230605	170100	746315950	3010	3010	3010	3010	0
110	20230605	170000	746315950	3010	3010	3010	3010	0
111	20230605	165900	746315950	3010	3010	3010	3010	0
112	20230605	165800	746315950	3010	3010	3010	3010	0
113	20230605	165700	746315950	3010	3010	3010	3010	0
114	20230605	165600	746315950	3010	3010	3010	3010	0
115	20230605	165500	746315950	3010	3010	3010	3010	0
116	20230605	165400	746315950	3010	3010	3010	3010	0
117	20230605	165300	746315950	3010	3010	3010	3010	0
118	20230605	165200	746315950	3010	3010	3010	3010	0
119	20230605	165100	746315950	3010	3010	3010	3010	0
120	20230605	165000	746315950	3010	3010	3010	3010	0
121	20230605	164900	746315950	3010	3010	3010	3010	0
122	20230605	164800	746315950	3010	3010	3010	3010	7422
123	20230605	164700	746315950	3010	3010	3010	3010	0
124	20230605	164600	746315950	3010	3010	3010	3010	0
125	20230605	164500	746315950	3010	3010	3010	3010	0
126	20230605	164400	746315950	3010	3010	3010	3010	0
127	20230605	164300	746315950	3010	3010	3010	3010	0
128	20230605	164200	746315950	3010	3010	3010	3010	0
129	20230605	164100	746315950	3010	3010	3010	3010	0
130	20230605	164000	746315950	3010	3010	3010	3010	0
131	20230605	163900	746315950	3010	3010	3010	3010	0
132	20230605	163800	746315950	3010	3010	3010	3010	0
133	20230605	163700	746315950	3010	3010	3010	3010	0
134	20230605	163600	746315950	3010	3010	3010	3010	0
135	20230605	163500	746315950	3010	3010	3010	3010	0
136	20230605	163400	746315950	3010	3010	3010	3010	0
137	20230605	163300	746315950	3010	3010	3010	3010	0
138	20230605	163200	746315950	3010	3010	3010	3010	0
139	20230605	163100	746315950	3010	3010	3010	3010	0
140	20230605	163000	746315950	3010	3010	3010	3010	0
141	20230605	162900	746315950	3010	3010	3010	3010	0
142	20230605	162800	746315950	3010	3010	3010	3010	0
143	20230605	162700	746315950	3010	3010	3010	3010	0
144	20230605	162600	746315950	3010	3010	3010	3010	0
145	20230605	162500	746315950	3010	3010	3010	3010	0
146	20230605	162400	746315950	3010	3010	3010	3010	0
147	20230605	162300	746315950	3010	3010	3010	3010	0
148	20230605	162200	746315950	3010	3010	3010	3010	0
149	20230605	162100	746315950	3010	3010	3010	3010	0
150	20230605	162000	746315950	3010	3010	3010	3010	0
151	20230605	161900	746315950	3010	3010	3010	3010	0
152	20230605	161800	746315950	3010	3010	3010	3010	7422
153	20230605	161700	746315950	3010	3010	3010	3010	0
154	20230605	161600	746315950	3010	3010	3010	3010	0
155	20230605	161500	746315950	3010	3010	3010	3010	0
156	20230605	161400	746315950	3010	3010	3010	3010	0
157	20230605	161300	746315950	3010	3010	3010	3010	0
158	20230605	161200	746315950	3010	3010	3010	3010	0
159	20230605	161100	746315950	3010	3010	3010	3010	0
160	20230605	161000	746315950	3010	3010	3010	3010	0
161	20230605	160900	746315950	3010	3010	3010	3010	0
162	20230605	160800	746315950	3010	3010	3010	3010	0
163	20230605	160700	746315950	3010	3010	3010	3010	0
164	20230605	160600	746315950	3010	3010	3010	3010	0
165	20230605	160500	746315950	3010	3010	3010	3010	0
166	20230605	160400	746315950	3010	3010	3010	3010	0
167	20230605	160300	746315950	3010	3010	3010	3010	0
168	20230605	160200	746315950	3010	3010	3010	3010	0
169	20230605	160100	746315950	3010	3010	3010	3010	0
170	20230605	160000	746315950	3010	3010	3010	3010	0
171	20230605	155900	746315950	3010	3010	3010	3010	0
172	20230605	155800	746315950	3010	3010	3010	3010	0
173	20230605	155700	746315950	3010	3010	3010	3010	0
174	20230605	155600	746315950	3010	3010	3010	3010	0
175	20230605	155500	746315950	3010	3010	3010	3010	0
176	20230605	155400	746315950	3010	3010	3010	3010	0
177	20230605	155300	746315950	3010	3010	3010	3010	0
178	20230605	155200	746315950	3010	3010	3010	3010	0
179	20230605	155100	746315950	3010	3010	3010	3010	0
180	20230605	155000	746315950	3010	3010	3010	3010	0
181	20230605	154900	746315950	3010	3010	3010	3010	0
182	20230605	154800	746315950	3010	3010	3010	3010	7422
183	20230605	154700	746315950	3010	3010	3010	3010	0
184	20230605	154600	746315950	3010	3010	3010	3010	0
185	20230605	154500	746315950	3010	3010	3010	3010	0
186	20230605	154400	746315950	3010	3010	3010	3010	0
187	20230605	154300	746315950	3010	3010	3010	3010	0
188	20230605	154200	746315950	3010	3010	3010	3010	0
189	20230605	154100	746315950	3010	3010	3010	3010	0
190	20230605	154000	746315950	3010	3010	3010	3010	0
191	20230605	153900	746315950	3010	3010	3010	3010	0
192	20230605	153800	746315950	3010	3010	3010	3010	0
193	20230605	153700	746315950	3010	3010	3010	3010	0
194	20230605	153600	746315950	3010	3010	3010	3010	0
195	20230605	153500	746315950	3010	3010	3010	3010	0
196	20230605	153400	746315950	3010	3010	3010	3010	0
197	20230605	153300	746315950	3010	3010	3010	3010	0
198	20230605	153200	746315950	3010	3010	3010	3010	0
199	20230605	153100	746315950	3010	3010	3010	3010	0
200	20230605	153000	746315950	3010	3010	3010	3010	7422
201	20230605	152900	723975730	3015	3015	3015	3015	0
202	20230605	152800	723975730	3015	3015	3015	3015	0
203	20230605	152700	723975730	3015	3015	3015	3015	0
204	20230605	152600	723975730	3015	3015	3015	3015	0
205	20230605	152500	723975730	3015	3015	3015	3015	0
206	20230605	152400	723975730	3015	3015	3015	3015	0
207	20230605	152300	723975730	3015	3015	3015	3015	0
208	20230605	152200	723975730	3015	3015	3015	3015	0
209	20230605	152100	723975730	3015	3015	3015	3015	0
210	20230605	152000	723975730	3015	3015	3015	3015	0
211	20230605	151900	723975730	3015	3010	3015	3010	1856
212	20230605	151800	718387395	3015	3015	3015	3010	533
213	20230605	151700	716780565	3015	3015	3020	3010	1114
214	20230605	151600	713420850	3015	3015	3015	3010	3429
215	20230605	151500	703085215	3010	3005	3010	3005	974
216	20230605	151400	700155705	3010	3005	3010	3005	1794
217	20230605	151300	694756990	3005	3005	3005	3005	684
218	20230605	151200	692701570	3000	3000	3000	3000	10
219	20230605	151100	692671570	3000	3005	3005	3000	1085
220	20230605	151000	689411160	3000	3000	3005	3000	179
221	20230605	150900	688873995	3000	3000	3000	3000	27
222	20230605	150800	688792995	3005	3005	3005	3005	46
223	20230605	150700	688654765	3000	3000	3000	3000	0
224	20230605	150600	688654765	3000	3000	3000	3000	1674
225	20230605	150500	683632765	3000	3000	3000	3000	0
226	20230605	150400	683632765	3000	3000	3000	3000	0
227	20230605	150300	683632765	3000	3000	3000	3000	100
228	20230605	150200	683332765	3000	2990	3000	2990	2
229	20230605	150100	683326775	3000	2995	3000	2995	294
230	20230605	150000	682446220	3000	2995	3000	2995	550
231	20230605	145900	680796320	2995	2995	2995	2995	1100
232	20230605	145800	677501820	3000	3000	3000	3000	0
233	20230605	145700	677501820	3000	2995	3000	2995	1731
234	20230605	145600	672317470	2995	3005	3005	2995	70
235	20230605	145500	672107480	3000	3005	3005	3000	122
236	20230605	145400	671741470	3000	3005	3005	3000	91
237	20230605	145300	671468465	3000	3000	3005	3000	103
238	20230605	145200	671159460	3005	2995	3005	2995	4105
239	20230605	145100	658852910	2995	2995	2995	2995	0
240	20230605	145000	658852910	2995	2995	2995	2995	1
241	20230605	144900	658849915	2990	2990	2990	2990	269
242	20230605	144800	658045605	2990	2995	2995	2985	232
243	20230605	144700	657352600	2990	2990	2990	2990	102
244	20230605	144600	657047620	2990	2990	2990	2990	145
245	20230605	144500	656614070	2995	2995	2995	2995	0
246	20230605	144400	656614070	2995	2995	2995	2995	0
247	20230605	144300	656614070	2995	2990	2995	2990	201
248	20230605	144200	656013075	2995	2995	2995	2995	0
249	20230605	144100	656013075	2995	2990	2995	2980	6242
250	20230605	144000	637394590	2995	3000	3000	2995	103
251	20230605	143900	637086100	2995	2985	2995	2985	740
252	20230605	143800	634872120	2995	2995	2995	2980	2003
253	20230605	143700	628900825	2985	2985	2995	2985	37
254	20230605	143600	628790370	2985	2990	2990	2985	503
255	20230605	143500	627288905	2995	2995	2995	2995	532
256	20230605	143400	625695565	3000	2995	3000	2995	2
257	20230605	143300	625689570	3000	3000	3000	3000	255
258	20230605	143200	624924570	2995	3000	3000	2995	104
259	20230605	143100	624613085	2995	2990	3000	2980	2075
260	20230605	143000	618418020	2995	2995	2995	2995	1
261	20230605	142900	618415025	2990	2995	2995	2990	2301
262	20230605	142800	611535030	2990	3000	3000	2990	454
263	20230605	142700	610173530	3000	3000	3000	3000	50
264	20230605	142600	610023530	3000	3000	3000	3000	0
265	20230605	142500	610023530	3000	3000	3000	3000	120
266	20230605	142400	609663530	3000	3000	3000	3000	159
267	20230605	142300	609186530	3005	3005	3005	3005	10
268	20230605	142200	609156480	3005	3005	3005	3005	1558
269	20230605	142100	604474690	3005	3000	3005	2990	85
270	20230605	142000	604219725	3000	3000	3000	3000	0
271	20230605	141900	604219725	3000	3000	3000	3000	87
272	20230605	141800	603958725	3000	3000	3005	3000	904
273	20230605	141700	601245780	3000	3005	3005	2995	758
274	20230605	141600	598972815	3000	3000	3000	3000	829
275	20230605	141500	596485815	3000	3000	3000	3000	1
276	20230605	141400	596482815	2990	2995	2995	2990	61
277	20230605	141300	596300155	3000	2990	3000	2985	2449
278	20230605	141200	588981500	2990	2990	2990	2990	1200
279	20230605	141100	585393500	3000	3000	3000	3000	0
280	20230605	141000	585393500	3000	3000	3000	3000	0
281	20230605	140900	585393500	3000	3000	3000	3000	5
282	20230605	140800	585378500	3000	3000	3000	3000	66
283	20230605	140700	585180500	2990	2990	2990	2990	0
284	20230605	140600	585180500	2990	3000	3000	2990	3273
285	20230605	140500	575385625	3000	3010	3010	3000	212
286	20230605	140400	574749615	3000	2995	3000	2995	1924
287	20230605	140300	568980760	3000	3000	3000	3000	200
288	20230605	140200	568380760	3000	3000	3000	3000	3618
289	20230605	140100	557526760	3010	3010	3010	3010	100
290	20230605	140000	557225760	3010	3010	3010	3010	608
291	20230605	135900	555395680	3010	3010	3010	3010	0
292	20230605	135800	555395680	3010	2995	3010	2995	554
293	20230605	135700	553736390	3010	3010	3010	3010	1
294	20230605	135600	553733380	3005	3005	3005	3005	50
295	20230605	135500	553583130	3005	3010	3010	2990	138
296	20230605	135400	553168430	3010	3015	3015	3000	5023
297	20230605	135300	538066055	3010	3015	3015	3010	33
298	20230605	135200	537966565	3015	3015	3015	3015	899
299	20230605	135100	535256080	3015	3015	3015	3015	3289
300	20230605	135000	525339745	3015	3015	3015	3015	15
301	20230605	134900	525294520	3010	3010	3010	3010	432
302	20230605	134800	523994200	3010	3010	3010	3010	4420
303	20230605	134700	510690000	2995	3000	3005	2995	6193
304	20230605	134600	492085075	2990	2990	3000	2990	3974
305	20230605	134500	480168705	2990	2995	2995	2990	216
306	20230605	134400	479522515	3000	3000	3000	3000	0
307	20230605	134300	479522515	3000	3000	3000	3000	0
308	20230605	134200	479522515	3000	3000	3000	3000	2
309	20230605	134100	479516515	3000	2995	3000	2995	34
310	20230605	134000	479414680	2995	2995	2995	2995	51
311	20230605	133900	479261935	2995	2995	2995	2995	32
312	20230605	133800	479166095	2990	2995	2995	2990	373
313	20230605	133700	478049485	2995	3000	3000	2995	1031
314	20230605	133600	474961485	3000	2995	3000	2995	2121
315	20230605	133500	468608785	2995	2990	2995	2990	19
316	20230605	133400	468551970	2990	2990	2990	2990	2
317	20230605	133300	468545990	2995	2995	2995	2995	27
318	20230605	133200	468465125	2995	2995	2995	2995	0
319	20230605	133100	468465125	2995	2995	2995	2995	0
320	20230605	133000	468465125	2995	2995	2995	2995	0
321	20230605	132900	468465125	2995	2995	2995	2995	101
322	20230605	132800	468162630	2995	2990	2995	2990	6
323	20230605	132700	468144685	2995	2995	2995	2995	0
324	20230605	132600	468144685	2995	2995	2995	2995	10
325	20230605	132500	468114735	2995	2995	2995	2995	0
326	20230605	132400	468114735	2995	2995	2995	2995	200
327	20230605	132300	467515735	3000	3000	3000	3000	1
328	20230605	132200	467512735	2985	2990	2990	2985	716
329	20230605	132100	465375370	2995	2995	2995	2995	48
330	20230605	132000	465231610	3000	3000	3000	3000	0
331	20230605	131900	465231610	3000	2980	3000	2970	382
332	20230605	131800	464094130	2995	2995	2995	2995	0
333	20230605	131700	464094130	2995	2995	2995	2975	2075
334	20230605	131600	457903380	3000	3000	3000	3000	11
335	20230605	131500	457870380	2995	2995	3005	2995	1972
336	20230605	131400	451955195	2995	2995	2995	2995	4
337	20230605	131300	451943215	3000	3000	3000	2995	402
338	20230605	131200	450737250	3000	3000	3000	3000	0
339	20230605	131100	450737250	3000	3000	3000	3000	1
340	20230605	131000	450734250	3000	3000	3000	3000	21
341	20230605	130900	450671250	3000	2995	3000	2985	811
342	20230605	130800	448247575	3000	3000	3000	3000	54
343	20230605	130700	448085575	3000	3000	3000	2995	1112
344	20230605	130600	444754575	3000	3000	3000	3000	125
345	20230605	130500	444379575	3005	3000	3005	3000	1106
346	20230605	130400	441061570	3000	3000	3000	3000	1877
347	20230605	130300	435430570	3000	3000	3000	2995	155
348	20230605	130200	434965670	3000	3000	3000	3000	80
349	20230605	130100	434725670	2995	2995	2995	2990	866
350	20230605	130000	432132135	2995	2995	2995	2995	360
351	20230605	125900	431053935	2995	2995	2995	2995	95
352	20230605	125800	430769410	3000	3000	3000	3000	476
353	20230605	125700	429341410	3000	2995	3010	2995	7141
354	20230605	125600	407900055	3000	2990	3000	2990	2237
355	20230605	125500	401201110	2985	2995	2995	2985	527
356	20230605	125400	399626235	2995	2995	2995	2995	616
357	20230605	125300	397781315	2995	2995	2995	2995	771
358	20230605	125200	395472170	2975	2985	2985	2975	510
359	20230605	125100	393953010	2990	2995	2995	2985	1510
360	20230605	125000	389437960	2995	2995	2995	2990	545
361	20230605	124900	387806900	2995	2990	3000	2990	2966
362	20230605	124800	378925360	2990	2985	2990	2985	739
363	20230605	124700	376715805	2990	2990	2990	2990	1476
364	20230605	124600	372302565	2990	2980	2990	2980	3101
365	20230605	124500	363031095	2985	2980	2985	2980	729
366	20230605	124400	360856175	2985	2980	2985	2980	256
367	20230605	124300	360092245	2985	2985	2985	2985	335
368	20230605	124200	359092270	2960	2975	2980	2960	928
369	20230605	124100	356328965	2975	2955	2975	2955	2166
370	20230605	124000	349907100	2955	2955	2955	2955	0
371	20230605	123900	349907100	2955	2955	2955	2955	0
372	20230605	123800	349907100	2955	2955	2955	2955	500
373	20230605	123700	348429600	2955	2955	2955	2955	0
374	20230605	123600	348429600	2955	2955	2955	2955	1
375	20230605	123500	348426645	2940	2940	2940	2940	0
376	20230605	123400	348426645	2940	2940	2940	2940	0
377	20230605	123300	348426645	2940	2940	2940	2940	0
378	20230605	123200	348426645	2940	2940	2940	2940	0
379	20230605	123100	348426645	2940	2940	2940	2940	0
380	20230605	123000	348426645	2940	2940	2940	2940	0
381	20230605	122900	348426645	2940	2940	2940	2940	0
382	20230605	122800	348426645	2940	2940	2940	2940	0
383	20230605	122700	348426645	2940	2940	2940	2940	100
384	20230605	122600	348132645	2955	2955	2955	2955	0
385	20230605	122500	348132645	2955	2955	2955	2955	0
386	20230605	122400	348132645	2955	2955	2955	2955	200
387	20230605	122300	347541645	2955	2955	2955	2955	0
388	20230605	122200	347541645	2955	2955	2955	2955	20
389	20230605	122100	347482545	2950	2945	2950	2945	1356
390	20230605	122000	343483625	2945	2945	2945	2945	0
391	20230605	121900	343483625	2945	2945	2945	2945	0
392	20230605	121800	343483625	2945	2945	2945	2945	1
393	20230605	121700	343480680	2940	2940	2940	2940	0
394	20230605	121600	343480680	2940	2940	2940	2940	322
395	20230605	121500	342534000	2940	2940	2940	2940	0
396	20230605	121400	342534000	2940	2940	2940	2940	0
397	20230605	121300	342534000	2940	2940	2940	2940	0
398	20230605	121200	342534000	2940	2940	2940	2940	0
399	20230605	121100	342534000	2940	2940	2940	2940	200
400	20230605	121000	341946000	2940	2940	2940	2940	0
401	20230605	120900	341946000	2940	2940	2940	2940	0
402	20230605	120800	341946000	2940	2940	2940	2940	1
403	20230605	120700	341943060	2920	2920	2920	2920	0
404	20230605	120600	341943060	2920	2920	2920	2920	0
405	20230605	120500	341943060	2920	2920	2920	2920	0
406	20230605	120400	341943060	2920	2920	2920	2920	0
407	20230605	120300	341943060	2920	2925	2925	2920	149
408	20230605	120200	341507600	2925	2925	2925	2925	0
409	20230605	120100	341507600	2925	2925	2925	2925	350
410	20230605	120000	340483850	2925	2945	2945	2925	503
411	20230605	115900	339012140	2945	2945	2945	2945	0
412	20230605	115800	339012140	2945	2945	2945	2945	0
413	20230605	115700	339012140	2945	2945	2945	2945	0
414	20230605	115600	339012140	2945	2945	2945	2945	0
415	20230605	115500	339012140	2945	2945	2945	2945	0
416	20230605	115400	339012140	2945	2940	2945	2940	4
417	20230605	115300	339000375	2945	2945	2945	2945	0
418	20230605	115200	339000375	2945	2945	2945	2945	0
419	20230605	115100	339000375	2945	2945	2945	2945	0
420	20230605	115000	339000375	2945	2945	2945	2945	0
421	20230605	114900	339000375	2945	2945	2945	2945	0
422	20230605	114800	339000375	2945	2945	2945	2945	1
423	20230605	114700	338997430	2925	2925	2925	2925	0
424	20230605	114600	338997430	2925	2930	2930	2925	270
425	20230605	114500	338206800	2945	2945	2945	2945	0
426	20230605	114400	338206800	2945	2945	2945	2945	0
427	20230605	114300	338206800	2945	2945	2945	2945	1
428	20230605	114200	338203855	2945	2945	2945	2945	0
429	20230605	114100	338203855	2945	2945	2945	2945	0
430	20230605	114000	338203855	2945	2945	2945	2945	0
431	20230605	113900	338203855	2945	2945	2945	2945	0
432	20230605	113800	338203855	2945	2945	2945	2945	0
433	20230605	113700	338203855	2945	2945	2945	2945	0
434	20230605	113600	338203855	2945	2935	2945	2935	21
435	20230605	113500	338142210	2925	2925	2925	2925	0
436	20230605	113400	338142210	2925	2925	2925	2925	400
437	20230605	113300	336972210	2920	2920	2920	2920	0
438	20230605	113200	336972210	2920	2920	2920	2920	1181
439	20230605	113100	333523690	2925	2925	2925	2920	1196
440	20230605	113000	330026640	2930	2930	2930	2930	2
441	20230605	112900	330020780	2940	2940	2940	2940	0
442	20230605	112800	330020780	2940	2940	2940	2940	0
443	20230605	112700	330020780	2940	2940	2940	2940	0
444	20230605	112600	330020780	2940	2940	2940	2940	0
445	20230605	112500	330020780	2940	2940	2940	2940	1
446	20230605	112400	330017840	2925	2930	2930	2925	4
447	20230605	112300	330006125	2945	2945	2945	2945	1
448	20230605	112200	330003180	2930	2930	2930	2930	0
449	20230605	112100	330003180	2930	2930	2930	2930	0
450	20230605	112000	330003180	2930	2935	2935	2925	469
451	20230605	111900	328627775	2950	2950	2950	2950	0
452	20230605	111800	328627775	2950	2950	2950	2950	0
453	20230605	111700	328627775	2950	2950	2950	2950	0
454	20230605	111600	328627775	2950	2950	2950	2950	0
455	20230605	111500	328627775	2950	2950	2950	2950	0
456	20230605	111400	328627775	2950	2945	2950	2945	350
457	20230605	111300	327595775	2950	2950	2950	2950	0
458	20230605	111200	327595775	2950	2950	2950	2950	0
459	20230605	111100	327595775	2950	2950	2950	2950	0
460	20230605	111000	327595775	2950	2950	2950	2950	1
461	20230605	110900	327592825	2950	2950	2950	2950	0
462	20230605	110800	327592825	2950	2950	2950	2950	0
463	20230605	110700	327592825	2950	2950	2950	2950	0
464	20230605	110600	327592825	2950	2950	2950	2950	0
465	20230605	110500	327592825	2950	2950	2950	2950	0
466	20230605	110400	327592825	2950	2950	2950	2950	0
467	20230605	110300	327592825	2950	2950	2950	2950	2
468	20230605	110200	327586925	2935	2935	2935	2935	371
469	20230605	110100	326498040	2960	2960	2960	2960	0
470	20230605	110000	326498040	2960	2960	2960	2960	0
471	20230605	105900	326498040	2960	2960	2960	2960	0
472	20230605	105800	326498040	2960	2960	2960	2960	1
473	20230605	105700	326495080	2935	2940	2940	2935	756
474	20230605	105600	324275175	2960	2960	2960	2960	6
475	20230605	105500	324257415	2960	2960	2960	2960	0
476	20230605	105400	324257415	2960	2960	2960	2960	0
477	20230605	105300	324257415	2960	2960	2960	2960	0
478	20230605	105200	324257415	2960	2960	2960	2960	2
479	20230605	105100	324251495	2960	2960	2960	2960	0
480	20230605	105000	324251495	2960	2950	2960	2950	545
481	20230605	104900	322640795	2945	2945	2945	2945	0
482	20230605	104800	322640795	2945	2945	2945	2945	0
483	20230605	104700	322640795	2945	2950	2950	2945	1914
484	20230605	104600	316995995	2950	2945	2950	2945	5084
485	20230605	104500	301998365	2945	2945	2945	2945	1
486	20230605	104400	301995420	2945	2945	2945	2945	0
487	20230605	104300	301995420	2945	2945	2945	2945	0
488	20230605	104200	301995420	2945	2945	2945	2945	533
489	20230605	104100	300425735	2945	2945	2945	2945	613
490	20230605	104000	298620450	2925	2930	2930	2925	1160
491	20230605	103900	295221950	2950	2950	2950	2950	1
492	20230605	103800	295219000	2950	2950	2950	2950	0
493	20230605	103700	295219000	2950	2950	2950	2950	0
494	20230605	103600	295219000	2950	2950	2950	2950	0
495	20230605	103500	295219000	2950	2930	2950	2930	31
496	20230605	103400	295128150	2950	2940	2950	2935	194
497	20230605	103300	294557215	2935	2930	2945	2920	2499
498	20230605	103200	287240165	2930	2970	2970	2930	2515
499	20230605	103100	279848760	2955	2970	2970	2955	731
500	20230605	103000	277688565	2975	2975	2975	2975	1
501	20230605	102900	277685590	2970	2970	2970	2970	2
502	20230605	102800	277679650	2975	2975	2975	2975	68
503	20230605	102700	277477350	2975	2975	2975	2975	13
504	20230605	102600	277438675	2980	2980	2980	2980	0
505	20230605	102500	277438675	2980	2980	2980	2980	6
506	20230605	102400	277420795	2980	2975	2980	2975	21
507	20230605	102300	277358315	2975	2975	2975	2975	0
508	20230605	102200	277358315	2975	2975	2975	2975	1
509	20230605	102100	277355340	2955	2980	2980	2955	151
510	20230605	102000	276909110	2960	2945	2960	2945	431
511	20230605	101900	275637965	2950	2965	2965	2950	910
512	20230605	101800	272953390	2975	2975	2975	2975	2063
513	20230605	101700	266815965	2975	2975	2975	2975	171
514	20230605	101600	266307240	2990	2990	2990	2990	504
515	20230605	101500	264800280	2970	2975	2975	2970	3536
516	20230605	101400	254298355	2990	2980	2990	2945	1866
517	20230605	101300	248770790	2990	2995	2995	2985	601
518	20230605	101200	246976790	2990	2985	2995	2985	817
519	20230605	101100	244538030	3000	3000	3000	3000	0
520	20230605	101000	244538030	3000	2995	3000	2980	5752
521	20230605	100900	227379275	3000	2995	3000	2985	521
522	20230605	100800	225817575	2980	2995	3000	2980	2390
523	20230605	100700	218673135	2995	3000	3000	2990	1122
524	20230605	100600	215311145	2995	3000	3000	2995	404
525	20230605	100500	214100645	2990	2990	2990	2990	0
526	20230605	100400	214100645	2990	3005	3005	2980	1586
527	20230605	100300	209350690	3010	3005	3020	3000	5434
528	20230605	100200	192998105	3005	3000	3005	2995	7269
529	20230605	100100	171166845	3000	2980	3000	2980	4482
530	20230605	100000	157739000	2980	3000	3000	2980	8088
531	20230605	095900	133537725	3000	2975	3000	2975	4490
532	20230605	095800	120134850	2975	2970	2975	2965	238
533	20230605	095700	119427270	2970	2950	2970	2950	2611
534	20230605	095600	111701015	2955	2960	2970	2945	11926
535	20230605	095500	76407540	2965	2950	2965	2950	1960
536	20230605	095400	70609165	2950	2935	2950	2935	2924
537	20230605	095300	61996770	2935	2915	2935	2915	3260
538	20230605	095200	52456430	2910	2910	2915	2910	2150
539	20230605	095100	46199825	2910	2910	2910	2910	7
540	20230605	095000	46179455	2910	2910	2910	2910	0
541	20230605	094900	46179455	2910	2910	2910	2910	0
542	20230605	094800	46179455	2910	2910	2910	2910	0
543	20230605	094700	46179455	2910	2915	2915	2910	104
544	20230605	094600	45876315	2915	2910	2915	2910	12
545	20230605	094500	45841390	2910	2910	2910	2910	5
546	20230605	094400	45826840	2910	2900	2910	2900	25
547	20230605	094300	45754295	2900	2900	2900	2900	503
548	20230605	094200	44295595	2910	2910	2910	2910	0
549	20230605	094100	44295595	2910	2910	2910	2910	50
550	20230605	094000	44150095	2915	2915	2915	2915	0
551	20230605	093900	44150095	2915	2915	2915	2915	0
552	20230605	093800	44150095	2915	2915	2915	2915	0
553	20230605	093700	44150095	2915	2925	2925	2915	405
554	20230605	093600	42969490	2930	2930	2930	2930	0
555	20230605	093500	42969490	2930	2930	2930	2930	9
556	20230605	093400	42943120	2930	2930	2930	2930	0
557	20230605	093300	42943120	2930	2930	2930	2930	1
558	20230605	093200	42940190	2930	2930	2930	2930	34
559	20230605	093100	42840570	2940	2920	2940	2920	3080
560	20230605	093000	33805760	2920	2915	2920	2915	300
561	20230605	092900	32930320	2915	2915	2915	2900	25
562	20230605	092800	32857460	2900	2900	2915	2900	525
563	20230605	092700	31334945	2900	2900	2900	2900	19
564	20230605	092600	31279845	2900	2915	2925	2900	3177
565	20230605	092500	22052240	2915	2915	2925	2905	568
566	20230605	092400	20397895	2920	2930	2930	2920	554
567	20230605	092300	18777215	2930	2930	2930	2930	36
568	20230605	092200	18671735	2940	2940	2940	2940	50
569	20230605	092100	18524735	2940	2930	2940	2930	1825
570	20230605	092000	13177125	2930	2925	2930	2925	58
571	20230605	091900	13007470	2930	2925	2930	2925	97
572	20230605	091800	12723735	2930	2925	2930	2925	106
573	20230605	091700	12413675	2930	2900	2930	2900	2199
574	20230605	091600	5987440	2915	2895	2915	2895	497
575	20230605	091500	4544120	2895	2885	2895	2875	568
576	20230605	091400	2903210	2890	2865	2890	2865	567
577	20230605	091300	1274275	2865	2865	2865	2865	0
578	20230605	091200	1274275	2865	2860	2865	2860	56
579	20230605	091100	1114105	2860	2855	2860	2855	79
580	20230605	091000	888555	2855	2855	2855	2855	0
581	20230605	090900	888555	2855	2855	2855	2855	20
582	20230605	090800	831455	2860	2860	2860	2860	0
583	20230605	090700	831455	2860	2860	2860	2855	56
584	20230605	090600	671390	2850	2860	2860	2850	11
585	20230605	090500	640030	2860	2855	2860	2850	124
586	20230605	090400	286590	2860	2860	2860	2860	0
587	20230605	090300	286590	2860	2860	2860	2860	8
588	20230605	090200	263710	2860	2860	2860	2860	2
589	20230605	090100	257990	2850	2830	2850	2830	86
590	20230605	090000	14100	2820	2820	2820	2820	5