KissMeData/189980/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190600	434729620	2985	2985	2985	2985	1704
3	20230612	190500	434729620	2985	2985	2985	2985	0
4	20230612	190400	434729620	2985	2985	2985	2985	0
5	20230612	190300	434729620	2985	2985	2985	2985	0
6	20230612	190200	434729620	2985	2985	2985	2985	0
7	20230612	190100	434729620	2985	2985	2985	2985	0
8	20230612	190000	434729620	2985	2985	2985	2985	0
9	20230612	185900	434729620	2985	2985	2985	2985	0
10	20230612	185800	434729620	2985	2985	2985	2985	0
11	20230612	185700	434729620	2985	2985	2985	2985	0
12	20230612	185600	434729620	2985	2985	2985	2985	0
13	20230612	185500	434729620	2985	2985	2985	2985	0
14	20230612	185400	434729620	2985	2985	2985	2985	0
15	20230612	185300	434729620	2985	2985	2985	2985	0
16	20230612	185200	434729620	2985	2985	2985	2985	0
17	20230612	185100	434729620	2985	2985	2985	2985	0
18	20230612	185000	434729620	2985	2985	2985	2985	0
19	20230612	184900	434729620	2985	2985	2985	2985	0
20	20230612	184800	434729620	2985	2985	2985	2985	0
21	20230612	184700	434729620	2985	2985	2985	2985	0
22	20230612	184600	434729620	2985	2985	2985	2985	0
23	20230612	184500	434729620	2985	2985	2985	2985	0
24	20230612	184400	434729620	2985	2985	2985	2985	0
25	20230612	184300	434729620	2985	2985	2985	2985	0
26	20230612	184200	434729620	2985	2985	2985	2985	0
27	20230612	184100	434729620	2985	2985	2985	2985	0
28	20230612	184000	434729620	2985	2985	2985	2985	0
29	20230612	183900	434729620	2985	2985	2985	2985	0
30	20230612	183800	434729620	2985	2985	2985	2985	0
31	20230612	183700	434729620	2985	2985	2985	2985	0
32	20230612	183600	434729620	2985	2985	2985	2985	1704
33	20230612	183500	434729620	2985	2985	2985	2985	0
34	20230612	183400	434729620	2985	2985	2985	2985	0
35	20230612	183300	434729620	2985	2985	2985	2985	0
36	20230612	183200	434729620	2985	2985	2985	2985	0
37	20230612	183100	434729620	2985	2985	2985	2985	0
38	20230612	183000	434729620	2985	2985	2985	2985	0
39	20230612	182900	434729620	2985	2985	2985	2985	0
40	20230612	182800	434729620	2985	2985	2985	2985	0
41	20230612	182700	434729620	2985	2985	2985	2985	0
42	20230612	182600	434729620	2985	2985	2985	2985	0
43	20230612	182500	434729620	2985	2985	2985	2985	0
44	20230612	182400	434729620	2985	2985	2985	2985	0
45	20230612	182300	434729620	2985	2985	2985	2985	0
46	20230612	182200	434729620	2985	2985	2985	2985	0
47	20230612	182100	434729620	2985	2985	2985	2985	0
48	20230612	182000	434729620	2985	2985	2985	2985	0
49	20230612	181900	434729620	2985	2985	2985	2985	0
50	20230612	181800	434729620	2985	2985	2985	2985	0
51	20230612	181700	434729620	2985	2985	2985	2985	0
52	20230612	181600	434729620	2985	2985	2985	2985	0
53	20230612	181500	434729620	2985	2985	2985	2985	0
54	20230612	181400	434729620	2985	2985	2985	2985	0
55	20230612	181300	434729620	2985	2985	2985	2985	0
56	20230612	181200	434729620	2985	2985	2985	2985	0
57	20230612	181100	434729620	2985	2985	2985	2985	0
58	20230612	181000	434729620	2985	2985	2985	2985	0
59	20230612	180900	434729620	2985	2985	2985	2985	0
60	20230612	180800	434729620	2985	2985	2985	2985	0
61	20230612	180700	434729620	2985	2985	2985	2985	0
62	20230612	180600	434729620	2985	2985	2985	2985	1704
63	20230612	180500	434729620	2985	2985	2985	2985	0
64	20230612	180400	434729620	2985	2985	2985	2985	0
65	20230612	180300	434729620	2985	2985	2985	2985	0
66	20230612	180200	434729620	2985	2985	2985	2985	0
67	20230612	180100	434729620	2985	2985	2985	2985	0
68	20230612	180000	434729620	2985	2985	2985	2985	0
69	20230612	175900	434729620	2985	2985	2985	2985	0
70	20230612	175800	434729620	2985	2985	2985	2985	0
71	20230612	175700	434729620	2985	2985	2985	2985	0
72	20230612	175600	434729620	2985	2985	2985	2985	0
73	20230612	175500	434729620	2985	2985	2985	2985	0
74	20230612	175400	434729620	2985	2985	2985	2985	0
75	20230612	175300	434729620	2985	2985	2985	2985	0
76	20230612	175200	434729620	2985	2985	2985	2985	0
77	20230612	175100	434729620	2985	2985	2985	2985	0
78	20230612	175000	434729620	2985	2985	2985	2985	0
79	20230612	174900	434729620	2985	2985	2985	2985	0
80	20230612	174800	434729620	2985	2985	2985	2985	0
81	20230612	174700	434729620	2985	2985	2985	2985	0
82	20230612	174600	434729620	2985	2985	2985	2985	0
83	20230612	174500	434729620	2985	2985	2985	2985	0
84	20230612	174400	434729620	2985	2985	2985	2985	0
85	20230612	174300	434729620	2985	2985	2985	2985	0
86	20230612	174200	434729620	2985	2985	2985	2985	0
87	20230612	174100	434729620	2985	2985	2985	2985	0
88	20230612	174000	434729620	2985	2985	2985	2985	0
89	20230612	173900	434729620	2985	2985	2985	2985	0
90	20230612	173800	434729620	2985	2985	2985	2985	0
91	20230612	173700	434729620	2985	2985	2985	2985	0
92	20230612	173600	434729620	2985	2985	2985	2985	1704
93	20230612	173500	434729620	2985	2985	2985	2985	0
94	20230612	173400	434729620	2985	2985	2985	2985	0
95	20230612	173300	434729620	2985	2985	2985	2985	0
96	20230612	173200	434729620	2985	2985	2985	2985	0
97	20230612	173100	434729620	2985	2985	2985	2985	0
98	20230612	173000	434729620	2985	2985	2985	2985	0
99	20230612	172900	434729620	2985	2985	2985	2985	0
100	20230612	172800	434729620	2985	2985	2985	2985	0
101	20230612	172700	434729620	2985	2985	2985	2985	0
102	20230612	172600	434729620	2985	2985	2985	2985	0
103	20230612	172500	434729620	2985	2985	2985	2985	0
104	20230612	172400	434729620	2985	2985	2985	2985	0
105	20230612	172300	434729620	2985	2985	2985	2985	0
106	20230612	172200	434729620	2985	2985	2985	2985	0
107	20230612	172100	434729620	2985	2985	2985	2985	0
108	20230612	172000	434729620	2985	2985	2985	2985	0
109	20230612	171900	434729620	2985	2985	2985	2985	0
110	20230612	171800	434729620	2985	2985	2985	2985	0
111	20230612	171700	434729620	2985	2985	2985	2985	0
112	20230612	171600	434729620	2985	2985	2985	2985	0
113	20230612	171500	434729620	2985	2985	2985	2985	0
114	20230612	171400	434729620	2985	2985	2985	2985	0
115	20230612	171300	434729620	2985	2985	2985	2985	0
116	20230612	171200	434729620	2985	2985	2985	2985	0
117	20230612	171100	434729620	2985	2985	2985	2985	0
118	20230612	171000	434729620	2985	2985	2985	2985	0
119	20230612	170900	434729620	2985	2985	2985	2985	0
120	20230612	170800	434729620	2985	2985	2985	2985	0
121	20230612	170700	434729620	2985	2985	2985	2985	0
122	20230612	170600	434729620	2985	2985	2985	2985	1704
123	20230612	170500	434729620	2985	2985	2985	2985	0
124	20230612	170400	434729620	2985	2985	2985	2985	0
125	20230612	170300	434729620	2985	2985	2985	2985	0
126	20230612	170200	434729620	2985	2985	2985	2985	0
127	20230612	170100	434729620	2985	2985	2985	2985	0
128	20230612	170000	434729620	2985	2985	2985	2985	0
129	20230612	165900	434729620	2985	2985	2985	2985	0
130	20230612	165800	434729620	2985	2985	2985	2985	0
131	20230612	165700	434729620	2985	2985	2985	2985	0
132	20230612	165600	434729620	2985	2985	2985	2985	0
133	20230612	165500	434729620	2985	2985	2985	2985	0
134	20230612	165400	434729620	2985	2985	2985	2985	0
135	20230612	165300	434729620	2985	2985	2985	2985	0
136	20230612	165200	434729620	2985	2985	2985	2985	0
137	20230612	165100	434729620	2985	2985	2985	2985	0
138	20230612	165000	434729620	2985	2985	2985	2985	0
139	20230612	164900	434729620	2985	2985	2985	2985	0
140	20230612	164800	434729620	2985	2985	2985	2985	0
141	20230612	164700	434729620	2985	2985	2985	2985	0
142	20230612	164600	434729620	2985	2985	2985	2985	0
143	20230612	164500	434729620	2985	2985	2985	2985	0
144	20230612	164400	434729620	2985	2985	2985	2985	0
145	20230612	164300	434729620	2985	2985	2985	2985	0
146	20230612	164200	434729620	2985	2985	2985	2985	0
147	20230612	164100	434729620	2985	2985	2985	2985	0
148	20230612	164000	434729620	2985	2985	2985	2985	0
149	20230612	163900	434729620	2985	2985	2985	2985	0
150	20230612	163800	434729620	2985	2985	2985	2985	0
151	20230612	163700	434729620	2985	2985	2985	2985	0
152	20230612	163600	434729620	2985	2985	2985	2985	1704
153	20230612	163500	434729620	2985	2985	2985	2985	0
154	20230612	163400	434729620	2985	2985	2985	2985	0
155	20230612	163300	434729620	2985	2985	2985	2985	0
156	20230612	163200	434729620	2985	2985	2985	2985	0
157	20230612	163100	434729620	2985	2985	2985	2985	0
158	20230612	163000	434729620	2985	2985	2985	2985	0
159	20230612	162900	434729620	2985	2985	2985	2985	0
160	20230612	162800	434729620	2985	2985	2985	2985	0
161	20230612	162700	434729620	2985	2985	2985	2985	0
162	20230612	162600	434729620	2985	2985	2985	2985	0
163	20230612	162500	434729620	2985	2985	2985	2985	0
164	20230612	162400	434729620	2985	2985	2985	2985	0
165	20230612	162300	434729620	2985	2985	2985	2985	0
166	20230612	162200	434729620	2985	2985	2985	2985	0
167	20230612	162100	434729620	2985	2985	2985	2985	0
168	20230612	162000	434729620	2985	2985	2985	2985	0
169	20230612	161900	434729620	2985	2985	2985	2985	0
170	20230612	161800	434729620	2985	2985	2985	2985	0
171	20230612	161700	434729620	2985	2985	2985	2985	0
172	20230612	161600	434729620	2985	2985	2985	2985	0
173	20230612	161500	434729620	2985	2985	2985	2985	0
174	20230612	161400	434729620	2985	2985	2985	2985	0
175	20230612	161300	434729620	2985	2985	2985	2985	0
176	20230612	161200	434729620	2985	2985	2985	2985	0
177	20230612	161100	434729620	2985	2985	2985	2985	0
178	20230612	161000	434729620	2985	2985	2985	2985	0
179	20230612	160900	434729620	2985	2985	2985	2985	0
180	20230612	160800	434729620	2985	2985	2985	2985	0
181	20230612	160700	434729620	2985	2985	2985	2985	0
182	20230612	160600	434729620	2985	2985	2985	2985	1704
183	20230612	160500	434729620	2985	2985	2985	2985	0
184	20230612	160400	434729620	2985	2985	2985	2985	0
185	20230612	160300	434729620	2985	2985	2985	2985	0
186	20230612	160200	434729620	2985	2985	2985	2985	0
187	20230612	160100	434729620	2985	2985	2985	2985	0
188	20230612	160000	434729620	2985	2985	2985	2985	0
189	20230612	155900	434729620	2985	2985	2985	2985	0
190	20230612	155800	434729620	2985	2985	2985	2985	0
191	20230612	155700	434729620	2985	2985	2985	2985	0
192	20230612	155600	434729620	2985	2985	2985	2985	0
193	20230612	155500	434729620	2985	2985	2985	2985	0
194	20230612	155400	434729620	2985	2985	2985	2985	0
195	20230612	155300	434729620	2985	2985	2985	2985	0
196	20230612	155200	434729620	2985	2985	2985	2985	0
197	20230612	155100	434729620	2985	2985	2985	2985	0
198	20230612	155000	434729620	2985	2985	2985	2985	0
199	20230612	154900	434729620	2985	2985	2985	2985	0
200	20230612	154800	434729620	2985	2985	2985	2985	0
201	20230612	154700	434729620	2985	2985	2985	2985	0
202	20230612	154600	434729620	2985	2985	2985	2985	0
203	20230612	154500	434729620	2985	2985	2985	2985	0
204	20230612	154400	434729620	2985	2985	2985	2985	0
205	20230612	154300	434729620	2985	2985	2985	2985	0
206	20230612	154200	434729620	2985	2985	2985	2985	0
207	20230612	154100	434729620	2985	2985	2985	2985	0
208	20230612	154000	434729620	2985	2985	2985	2985	0
209	20230612	153900	434729620	2985	2985	2985	2985	0
210	20230612	153800	434729620	2985	2985	2985	2985	0
211	20230612	153700	434729620	2985	2985	2985	2985	0
212	20230612	153600	434729620	2985	2985	2985	2985	1704
213	20230612	153500	434729620	2985	2985	2985	2985	0
214	20230612	153400	434729620	2985	2985	2985	2985	0
215	20230612	153300	434729620	2985	2985	2985	2985	0
216	20230612	153200	434729620	2985	2985	2985	2985	0
217	20230612	153100	434729620	2985	2985	2985	2985	0
218	20230612	153000	434729620	2985	2985	2985	2985	1704
219	20230612	152900	429643180	2985	2985	2985	2985	0
220	20230612	152800	429643180	2985	2985	2985	2985	0
221	20230612	152700	429643180	2985	2985	2985	2985	0
222	20230612	152600	429643180	2985	2985	2985	2985	0
223	20230612	152500	429643180	2985	2985	2985	2985	0
224	20230612	152400	429643180	2985	2985	2985	2985	0
225	20230612	152300	429643180	2985	2985	2985	2985	0
226	20230612	152200	429643180	2985	2985	2985	2985	0
227	20230612	152100	429643180	2985	2985	2985	2985	0
228	20230612	152000	429643180	2985	2985	2985	2985	0
229	20230612	151900	429643180	2985	2980	2985	2980	11
230	20230612	151800	429610395	2985	2980	2985	2980	11
231	20230612	151700	429577610	2985	2980	2985	2980	12
232	20230612	151600	429541845	2980	2980	2980	2980	1
233	20230612	151500	429538865	2980	2980	2980	2980	3
234	20230612	151400	429529925	2980	2980	2980	2980	0
235	20230612	151300	429529925	2980	2980	2980	2980	0
236	20230612	151200	429529925	2980	2980	2985	2970	5827
237	20230612	151100	412194165	2980	2980	2980	2980	1
238	20230612	151000	412191185	2980	2980	2980	2980	2
239	20230612	150900	412185225	2980	2980	2980	2980	1
240	20230612	150800	412182245	2985	2985	2985	2985	1
241	20230612	150700	412179260	2985	2985	2985	2985	5
242	20230612	150600	412164335	2985	2985	2985	2985	0
243	20230612	150500	412164335	2985	2985	2985	2985	0
244	20230612	150400	412164335	2985	2985	2985	2985	1
245	20230612	150300	412161350	2980	2980	2980	2980	1000
246	20230612	150200	409181350	2980	2980	2980	2980	10
247	20230612	150100	409151550	2985	2985	2985	2985	0
248	20230612	150000	409151550	2985	2985	2985	2985	0
249	20230612	145900	409151550	2985	2985	2985	2985	0
250	20230612	145800	409151550	2985	2985	2985	2985	0
251	20230612	145700	409151550	2985	2985	2985	2985	0
252	20230612	145600	409151550	2985	2985	2985	2985	7823
253	20230612	145500	385799895	2990	2985	2990	2985	2179
254	20230612	145400	379295575	2980	2980	2980	2980	45
255	20230612	145300	379161475	2985	2985	2985	2985	0
256	20230612	145200	379161475	2985	2980	2985	2980	24
257	20230612	145100	379089950	2985	2980	2985	2980	124
258	20230612	145000	378720425	2980	2980	2980	2980	0
259	20230612	144900	378720425	2980	2980	2980	2980	2009
260	20230612	144800	372733605	2980	2980	2980	2980	4
261	20230612	144700	372721685	2980	2980	2980	2980	108
262	20230612	144600	372399845	2980	2980	2980	2980	9
263	20230612	144500	372373025	2980	2980	2980	2980	14
264	20230612	144400	372331305	2975	2975	2975	2975	0
265	20230612	144300	372331305	2975	2975	2975	2975	1
266	20230612	144200	372328330	2980	2980	2980	2980	0
267	20230612	144100	372328330	2980	2980	2980	2980	40
268	20230612	144000	372209130	2980	2975	2980	2975	351
269	20230612	143900	371164900	2980	2975	2980	2975	3808
270	20230612	143800	359826070	2975	2975	2975	2975	0
271	20230612	143700	359826070	2975	2975	2975	2975	0
272	20230612	143600	359826070	2975	2975	2975	2975	31
273	20230612	143500	359733845	2975	2975	2975	2975	7
274	20230612	143400	359713020	2985	2985	2985	2985	0
275	20230612	143300	359713020	2985	2985	2985	2985	0
276	20230612	143200	359713020	2985	2985	2985	2985	0
277	20230612	143100	359713020	2985	2985	2985	2985	1
278	20230612	143000	359710035	2975	2975	2975	2975	6
279	20230612	142900	359692185	2985	2985	2985	2985	0
280	20230612	142800	359692185	2985	2985	2985	2985	0
281	20230612	142700	359692185	2985	2985	2985	2985	1
282	20230612	142600	359689200	2980	2980	2980	2980	53
283	20230612	142500	359531260	2980	2980	2980	2980	0
284	20230612	142400	359531260	2980	2980	2980	2980	0
285	20230612	142300	359531260	2980	2980	2980	2980	0
286	20230612	142200	359531260	2980	2980	2980	2980	0
287	20230612	142100	359531260	2980	2980	2980	2980	10
288	20230612	142000	359501460	2980	2980	2980	2980	168
289	20230612	141900	359000820	2980	2980	2980	2980	0
290	20230612	141800	359000820	2980	2980	2980	2980	0
291	20230612	141700	359000820	2980	2980	2980	2980	305
292	20230612	141600	358091920	2980	2980	2980	2980	0
293	20230612	141500	358091920	2980	2980	2980	2980	0
294	20230612	141400	358091920	2980	2980	2980	2980	0
295	20230612	141300	358091920	2980	2980	2980	2980	100
296	20230612	141200	357793920	2980	2980	2980	2980	1
297	20230612	141100	357790940	2980	2980	2980	2980	3
298	20230612	141000	357782000	2970	2970	2970	2970	0
299	20230612	140900	357782000	2970	2975	2975	2970	739
300	20230612	140800	355584975	2975	2980	2980	2975	7845
301	20230612	140700	332245260	2980	2975	2980	2975	2050
302	20230612	140600	326146260	2980	2980	2980	2980	0
303	20230612	140500	326146260	2980	2980	2980	2980	500
304	20230612	140400	324656260	2980	2980	2980	2980	0
305	20230612	140300	324656260	2980	2980	2980	2980	0
306	20230612	140200	324656260	2980	2980	2980	2980	0
307	20230612	140100	324656260	2980	2980	2980	2980	0
308	20230612	140000	324656260	2980	2980	2980	2980	2112
309	20230612	135900	318362500	2980	2980	2980	2980	503
310	20230612	135800	316863560	2980	2980	2980	2980	217
311	20230612	135700	316216900	2980	2980	2980	2980	156
312	20230612	135600	315752020	2975	2980	2980	2975	407
313	20230612	135500	314540560	2980	2980	2980	2980	0
314	20230612	135400	314540560	2980	2980	2980	2980	93
315	20230612	135300	314263420	2985	2985	2985	2985	5
316	20230612	135200	314248495	2980	2980	2980	2980	0
317	20230612	135100	314248495	2980	2980	2980	2980	0
318	20230612	135000	314248495	2980	2980	2980	2980	0
319	20230612	134900	314248495	2980	2980	2980	2980	0
320	20230612	134800	314248495	2980	2980	2980	2980	100
321	20230612	134700	313950495	2985	2975	2985	2975	21
322	20230612	134600	313888010	2985	2985	2985	2985	0
323	20230612	134500	313888010	2985	2985	2985	2985	0
324	20230612	134400	313888010	2985	2985	2985	2985	0
325	20230612	134300	313888010	2985	2985	2985	2985	31
326	20230612	134200	313795475	2980	2980	2980	2980	0
327	20230612	134100	313795475	2980	2980	2980	2980	0
328	20230612	134000	313795475	2980	2980	2980	2980	0
329	20230612	133900	313795475	2980	2980	2980	2980	124
330	20230612	133800	313425955	2985	2985	2985	2985	0
331	20230612	133700	313425955	2985	2985	2985	2985	50
332	20230612	133600	313276705	2985	2985	2985	2985	200
333	20230612	133500	312679705	2985	2985	2985	2985	0
334	20230612	133400	312679705	2985	2985	2985	2985	0
335	20230612	133300	312679705	2985	2985	2985	2985	0
336	20230612	133200	312679705	2985	2985	2985	2985	0
337	20230612	133100	312679705	2985	2985	2985	2985	5
338	20230612	133000	312664780	2975	2975	2975	2975	335
339	20230612	132900	311668155	2975	2975	2975	2975	0
340	20230612	132800	311668155	2975	2975	2975	2975	405
341	20230612	132700	310463280	2970	2970	2970	2970	2290
342	20230612	132600	303661980	2970	2970	2970	2970	1
343	20230612	132500	303659010	2970	2975	2975	2970	2000
344	20230612	132400	297715160	2985	2985	2985	2985	0
345	20230612	132300	297715160	2985	2985	2985	2985	0
346	20230612	132200	297715160	2985	2985	2985	2985	0
347	20230612	132100	297715160	2985	2985	2985	2985	0
348	20230612	132000	297715160	2985	2985	2985	2985	0
349	20230612	131900	297715160	2985	2985	2985	2985	10
350	20230612	131800	297685310	2975	2975	2975	2975	0
351	20230612	131700	297685310	2975	2975	2975	2975	0
352	20230612	131600	297685310	2975	2975	2975	2975	0
353	20230612	131500	297685310	2975	2975	2975	2975	658
354	20230612	131400	295727760	2980	2980	2980	2980	11
355	20230612	131300	295694980	2980	2980	2980	2980	5
356	20230612	131200	295680080	2975	2975	2975	2975	0
357	20230612	131100	295680080	2975	2975	2975	2975	0
358	20230612	131000	295680080	2975	2975	2975	2975	11
359	20230612	130900	295647355	2975	2975	2975	2975	0
360	20230612	130800	295647355	2975	2975	2975	2975	0
361	20230612	130700	295647355	2975	2975	2975	2975	0
362	20230612	130600	295647355	2975	2975	2975	2975	0
363	20230612	130500	295647355	2975	2975	2975	2975	0
364	20230612	130400	295647355	2975	2975	2975	2975	79
365	20230612	130300	295412330	2975	2980	2980	2975	921
366	20230612	130200	292672330	2985	2985	2985	2985	0
367	20230612	130100	292672330	2985	2985	2985	2985	0
368	20230612	130000	292672330	2985	2985	2985	2985	0
369	20230612	125900	292672330	2985	2985	2985	2985	168
370	20230612	125800	292170850	2985	2985	2985	2985	0
371	20230612	125700	292170850	2985	2985	2985	2985	70
372	20230612	125600	291961900	2985	2985	2985	2985	3
373	20230612	125500	291952945	2980	2980	2980	2980	297
374	20230612	125400	291067885	2980	2980	2980	2980	0
375	20230612	125300	291067885	2980	2980	2980	2980	100
376	20230612	125200	290769885	2980	2980	2980	2980	900
377	20230612	125100	288087885	2985	2985	2985	2985	0
378	20230612	125000	288087885	2985	2985	2985	2985	0
379	20230612	124900	288087885	2985	2975	2985	2975	465
380	20230612	124800	286704500	2975	2975	2975	2975	1590
381	20230612	124700	281974250	2980	2980	2980	2980	13
382	20230612	124600	281935510	2985	2985	2985	2985	0
383	20230612	124500	281935510	2985	2985	2985	2985	0
384	20230612	124400	281935510	2985	2985	2985	2985	0
385	20230612	124300	281935510	2985	2980	2985	2980	30
386	20230612	124200	281846105	2975	2975	2975	2975	10
387	20230612	124100	281816355	2980	2980	2980	2980	0
388	20230612	124000	281816355	2980	2980	2980	2980	0
389	20230612	123900	281816355	2980	2980	2980	2980	0
390	20230612	123800	281816355	2980	2980	2980	2980	20
391	20230612	123700	281756755	2980	2980	2980	2980	0
392	20230612	123600	281756755	2980	2980	2980	2980	20
393	20230612	123500	281697155	2980	2980	2980	2980	2
394	20230612	123400	281691195	2980	2975	2980	2975	18
395	20230612	123300	281637590	2975	2975	2975	2975	0
396	20230612	123200	281637590	2975	2975	2975	2975	366
397	20230612	123100	280548740	2975	2975	2975	2975	500
398	20230612	123000	279061240	2985	2985	2985	2985	0
399	20230612	122900	279061240	2985	2985	2985	2985	2
400	20230612	122800	279055270	2985	2985	2985	2985	0
401	20230612	122700	279055270	2985	2985	2985	2985	335
402	20230612	122600	278055295	2985	2985	2985	2985	345
403	20230612	122500	277025470	2985	2985	2985	2985	0
404	20230612	122400	277025470	2985	2985	2985	2985	0
405	20230612	122300	277025470	2985	2980	2985	2975	2000
406	20230612	122200	271064910	2985	2985	2985	2985	1
407	20230612	122100	271061925	2980	2980	2980	2980	30
408	20230612	122000	270972525	2985	2985	2985	2985	0
409	20230612	121900	270972525	2985	2985	2985	2985	500
410	20230612	121800	269480025	2985	2985	2985	2985	0
411	20230612	121700	269480025	2985	2985	2985	2985	0
412	20230612	121600	269480025	2985	2985	2985	2985	0
413	20230612	121500	269480025	2985	2985	2985	2985	0
414	20230612	121400	269480025	2985	2985	2985	2985	1
415	20230612	121300	269477040	2980	2980	2980	2980	0
416	20230612	121200	269477040	2980	2980	2980	2980	317
417	20230612	121100	268532380	2980	2980	2980	2980	0
418	20230612	121000	268532380	2980	2980	2980	2980	595
419	20230612	120900	266759280	2985	2985	2985	2985	0
420	20230612	120800	266759280	2985	2985	2985	2985	0
421	20230612	120700	266759280	2985	2985	2985	2985	1
422	20230612	120600	266756295	2980	2980	2980	2980	1
423	20230612	120500	266753315	2985	2985	2985	2985	0
424	20230612	120400	266753315	2985	2985	2985	2985	0
425	20230612	120300	266753315	2985	2985	2985	2985	1
426	20230612	120200	266750330	2980	2980	2980	2980	969
427	20230612	120100	263862710	2980	2980	2980	2980	0
428	20230612	120000	263862710	2980	2980	2980	2980	35
429	20230612	115900	263758410	2980	2980	2980	2980	18
430	20230612	115800	263704770	2980	2980	2980	2980	0
431	20230612	115700	263704770	2980	2980	2980	2980	3995
432	20230612	115600	251799670	2980	2980	2980	2980	0
433	20230612	115500	251799670	2980	2980	2980	2980	700
434	20230612	115400	249713670	2980	2980	2980	2980	0
435	20230612	115300	249713670	2980	2980	2980	2980	1500
436	20230612	115200	245243670	2985	2985	2985	2985	0
437	20230612	115100	245243670	2985	2985	2985	2985	0
438	20230612	115000	245243670	2985	2985	2985	2985	1020
439	20230612	114900	242198970	2980	2980	2980	2980	1679
440	20230612	114800	237195550	2980	2980	2980	2980	0
441	20230612	114700	237195550	2980	2980	2980	2980	56
442	20230612	114600	237028670	2975	2980	2980	2975	1230
443	20230612	114500	233367920	2980	2980	2980	2980	1050
444	20230612	114400	230238920	2980	2980	2980	2980	1
445	20230612	114300	230235940	2980	2980	2980	2980	100
446	20230612	114200	229937940	2980	2980	2980	2980	0
447	20230612	114100	229937940	2980	2980	2980	2980	0
448	20230612	114000	229937940	2980	2980	2980	2980	300
449	20230612	113900	229043940	2980	2980	2980	2980	119
450	20230612	113800	228689320	2975	2975	2975	2975	93
451	20230612	113700	228412645	2975	2975	2975	2975	96
452	20230612	113600	228127045	2980	2975	2980	2975	2616
453	20230612	113500	220344420	2980	2975	2980	2975	19
454	20230612	113400	220287890	2975	2975	2975	2975	503
455	20230612	113300	218791465	2985	2980	2985	2980	8
456	20230612	113200	218767620	2985	2985	2985	2985	0
457	20230612	113100	218767620	2985	2985	2985	2985	1
458	20230612	113000	218764635	2980	2980	2980	2980	1
459	20230612	112900	218761655	2985	2985	2985	2985	2
460	20230612	112800	218755685	2980	2980	2980	2980	500
461	20230612	112700	217265685	2985	2985	2985	2985	1
462	20230612	112600	217262700	2980	2980	2980	2980	2
463	20230612	112500	217256740	2980	2980	2980	2980	18
464	20230612	112400	217203100	2980	2980	2980	2980	11
465	20230612	112300	217170320	2980	2980	2980	2980	0
466	20230612	112200	217170320	2980	2980	2980	2980	0
467	20230612	112100	217170320	2980	2980	2980	2980	0
468	20230612	112000	217170320	2980	2980	2980	2980	3
469	20230612	111900	217161380	2980	2980	2980	2980	368
470	20230612	111800	216064740	2980	2980	2980	2980	550
471	20230612	111700	214425740	2980	2980	2980	2980	0
472	20230612	111600	214425740	2980	2980	2980	2980	0
473	20230612	111500	214425740	2980	2980	2980	2980	0
474	20230612	111400	214425740	2980	2980	2980	2980	1
475	20230612	111300	214422760	2990	2990	2990	2990	0
476	20230612	111200	214422760	2990	2990	2990	2990	0
477	20230612	111100	214422760	2990	2990	2990	2990	16
478	20230612	111000	214374920	2990	2990	2990	2990	10
479	20230612	110900	214345020	2990	2990	2990	2990	2
480	20230612	110800	214339040	2980	2980	2980	2980	0
481	20230612	110700	214339040	2980	2980	2980	2980	1972
482	20230612	110600	208462480	2990	2990	2990	2990	50
483	20230612	110500	208312980	2990	2990	2990	2990	10
484	20230612	110400	208283080	2990	2995	2995	2990	250
485	20230612	110300	207534830	2995	2995	2995	2995	0
486	20230612	110200	207534830	2995	2995	2995	2995	0
487	20230612	110100	207534830	2995	2995	2995	2995	100
488	20230612	110000	207235330	2995	2995	2995	2995	300
489	20230612	105900	206336830	2995	2995	2995	2995	400
490	20230612	105800	205138830	2995	2990	2995	2990	1520
491	20230612	105700	200593930	2990	2985	2990	2985	2
492	20230612	105600	200587955	2985	2985	2985	2985	0
493	20230612	105500	200587955	2985	2985	2990	2985	8
494	20230612	105400	200564070	2985	2980	2985	2980	202
495	20230612	105300	199962105	2990	2990	2990	2990	0
496	20230612	105200	199962105	2990	2990	2990	2990	0
497	20230612	105100	199962105	2990	2985	2990	2985	1000
498	20230612	105000	196975340	2980	2980	2980	2980	2610
499	20230612	104900	189197540	2980	2980	2980	2980	1
500	20230612	104800	189194560	2985	2985	2985	2985	0
501	20230612	104700	189194560	2985	2975	2985	2975	2296
502	20230612	104600	182354650	2975	2975	2975	2975	2
503	20230612	104500	182348700	2965	2975	2975	2965	1144
504	20230612	104400	178956120	2975	2975	2975	2975	20
505	20230612	104300	178896620	2970	2975	2975	2970	10113
506	20230612	104200	148860445	2975	2980	2980	2975	119
507	20230612	104100	148506415	2975	2975	2975	2975	200
508	20230612	104000	147911415	2985	2975	2985	2975	175
509	20230612	103900	147390540	2985	2985	2985	2985	0
510	20230612	103800	147390540	2985	2985	2985	2985	5
511	20230612	103700	147375615	2975	2975	2975	2975	1507
512	20230612	103600	142892290	2975	2975	2975	2975	58
513	20230612	103500	142719740	2975	2975	2975	2975	0
514	20230612	103400	142719740	2975	2975	2975	2975	1
515	20230612	103300	142716765	2985	2985	2985	2985	4
516	20230612	103200	142704825	2980	2980	2980	2980	1
517	20230612	103100	142701845	2985	2985	2985	2985	1
518	20230612	103000	142698860	2975	2975	2975	2975	0
519	20230612	102900	142698860	2975	2980	2980	2975	1100
520	20230612	102800	139420885	2985	2985	2985	2985	1
521	20230612	102700	139417900	2980	2980	2980	2980	0
522	20230612	102600	139417900	2980	2980	2980	2980	362
523	20230612	102500	138339140	2980	2980	2980	2980	1
524	20230612	102400	138336160	2990	2990	2990	2990	0
525	20230612	102300	138336160	2990	2990	2990	2990	43
526	20230612	102200	138207590	2990	2990	2990	2990	7
527	20230612	102100	138186660	2990	2980	2990	2980	15
528	20230612	102000	138141950	2980	2980	2980	2980	1929
529	20230612	101900	132393530	2990	2990	2990	2990	0
530	20230612	101800	132393530	2990	2980	2990	2980	7572
531	20230612	101700	109828960	2985	2985	2985	2985	1508
532	20230612	101600	105327580	2990	2990	2990	2990	0
533	20230612	101500	105327580	2990	2990	2990	2990	304
534	20230612	101400	104418620	2990	2990	2990	2990	0
535	20230612	101300	104418620	2990	2990	2990	2990	0
536	20230612	101200	104418620	2990	2990	2990	2990	0
537	20230612	101100	104418620	2990	2990	2990	2990	1254
538	20230612	101000	100669160	2990	2990	2990	2990	0
539	20230612	100900	100669160	2990	2990	2990	2990	0
540	20230612	100800	100669160	2990	2990	2990	2990	10
541	20230612	100700	100639260	2990	2990	2990	2990	200
542	20230612	100600	100041260	2990	2990	2990	2990	100
543	20230612	100500	99742260	2990	2990	2990	2990	0
544	20230612	100400	99742260	2990	2990	2990	2990	0
545	20230612	100300	99742260	2990	2990	2990	2990	1
546	20230612	100200	99739270	2990	2990	2990	2990	70
547	20230612	100100	99529970	2995	2995	2995	2995	0
548	20230612	100000	99529970	2995	2990	2995	2990	503
549	20230612	095900	98025985	2995	2995	2995	2995	18
550	20230612	095800	97972075	2985	2990	2990	2985	1000
551	20230612	095700	94983360	2995	2995	2995	2995	1100
552	20230612	095600	91688860	2990	2990	2990	2990	475
553	20230612	095500	90268610	2990	2990	2990	2990	0
554	20230612	095400	90268610	2990	2990	2990	2990	28
555	20230612	095300	90184890	2995	2990	2995	2990	11
556	20230612	095200	90151950	2990	2990	2990	2990	646
557	20230612	095100	88220410	2990	2990	2990	2990	3
558	20230612	095000	88211440	2990	2990	2990	2990	0
559	20230612	094900	88211440	2990	2990	2990	2990	900
560	20230612	094800	85520440	2985	2990	2990	2985	52
561	20230612	094700	85364965	2995	2995	2995	2995	0
562	20230612	094600	85364965	2995	2995	2995	2995	1
563	20230612	094500	85361970	2995	2995	2995	2995	1000
564	20230612	094400	82366970	2995	2995	2995	2995	0
565	20230612	094300	82366970	2995	2995	2995	2995	5
566	20230612	094200	82351995	2995	2995	2995	2995	1
567	20230612	094100	82349000	2995	2995	2995	2995	20
568	20230612	094000	82289100	2980	2980	2980	2980	200
569	20230612	093900	81693100	2985	2990	2990	2985	442
570	20230612	093800	80373725	2995	2990	2995	2990	601
571	20230612	093700	78576230	3000	3000	3000	3000	25
572	20230612	093600	78501230	2985	2985	2985	2985	0
573	20230612	093500	78501230	2985	2985	2985	2985	0
574	20230612	093400	78501230	2985	2985	2985	2985	10
575	20230612	093300	78471380	3000	3000	3000	3000	1052
576	20230612	093200	75315380	3000	3000	3000	3000	400
577	20230612	093100	74115380	2995	2995	2995	2995	1
578	20230612	093000	74112385	2985	2985	2985	2985	145
579	20230612	092900	73679560	2980	2980	2980	2980	1000
580	20230612	092800	70699560	2980	2980	2980	2980	135
581	20230612	092700	70297260	2980	2990	2995	2980	3851
582	20230612	092600	58785455	2995	3000	3000	2995	1001
583	20230612	092500	55784960	3000	3000	3000	3000	0
584	20230612	092400	55784960	3000	3000	3000	3000	10
585	20230612	092300	55754960	3005	3005	3005	3005	441
586	20230612	092200	54429755	3010	3010	3010	3010	0
587	20230612	092100	54429755	3010	3010	3010	3010	460
588	20230612	092000	53045155	3015	3010	3015	3010	2
589	20230612	091900	53039130	3000	3000	3000	3000	2542
590	20230612	091800	45413130	3015	3015	3015	3015	0
591	20230612	091700	45413130	3015	2995	3015	2995	1100
592	20230612	091600	42104000	2995	2985	2995	2985	1720
593	20230612	091500	36969740	2985	2985	2985	2985	3
594	20230612	091400	36960785	2985	2985	2985	2985	50
595	20230612	091300	36811535	2965	2965	2965	2965	0
596	20230612	091200	36811535	2965	2970	2970	2965	2
597	20230612	091100	36805600	2970	2970	2970	2970	5700
598	20230612	091000	19876600	2985	2985	2985	2985	674
599	20230612	090900	17864710	2970	2970	2970	2970	0
600	20230612	090800	17864710	2970	2975	2975	2970	623
601	20230612	090700	16012650	2975	2980	2980	2975	569
602	20230612	090600	14317035	2985	2985	2985	2985	42
603	20230612	090500	14191665	2985	2980	2985	2980	150
604	20230612	090400	13744165	2980	2985	2985	2980	810
605	20230612	090300	11328285	2990	2990	2990	2990	1001
606	20230612	090200	8335295	3005	3005	3005	3005	30
607	20230612	090100	8245145	3010	2995	3010	2995	312
608	20230612	090000	7310375	3015	3020	3020	3000	2422