KissMeData/409570/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185900	341357335	2995	2995	2995	2995	4621
3	20230619	185800	341357335	2995	2995	2995	2995	0
4	20230619	185700	341357335	2995	2995	2995	2995	0
5	20230619	185600	341357335	2995	2995	2995	2995	0
6	20230619	185500	341357335	2995	2995	2995	2995	0
7	20230619	185400	341357335	2995	2995	2995	2995	0
8	20230619	185300	341357335	2995	2995	2995	2995	0
9	20230619	185200	341357335	2995	2995	2995	2995	0
10	20230619	185100	341357335	2995	2995	2995	2995	0
11	20230619	185000	341357335	2995	2995	2995	2995	0
12	20230619	184900	341357335	2995	2995	2995	2995	0
13	20230619	184800	341357335	2995	2995	2995	2995	0
14	20230619	184700	341357335	2995	2995	2995	2995	0
15	20230619	184600	341357335	2995	2995	2995	2995	0
16	20230619	184500	341357335	2995	2995	2995	2995	0
17	20230619	184400	341357335	2995	2995	2995	2995	0
18	20230619	184300	341357335	2995	2995	2995	2995	0
19	20230619	184200	341357335	2995	2995	2995	2995	0
20	20230619	184100	341357335	2995	2995	2995	2995	0
21	20230619	184000	341357335	2995	2995	2995	2995	0
22	20230619	183900	341357335	2995	2995	2995	2995	0
23	20230619	183800	341357335	2995	2995	2995	2995	0
24	20230619	183700	341357335	2995	2995	2995	2995	0
25	20230619	183600	341357335	2995	2995	2995	2995	0
26	20230619	183500	341357335	2995	2995	2995	2995	0
27	20230619	183400	341357335	2995	2995	2995	2995	0
28	20230619	183300	341357335	2995	2995	2995	2995	0
29	20230619	183200	341357335	2995	2995	2995	2995	0
30	20230619	183100	341357335	2995	2995	2995	2995	0
31	20230619	183000	341357335	2995	2995	2995	2995	0
32	20230619	182900	341357335	2995	2995	2995	2995	4621
33	20230619	182800	341357335	2995	2995	2995	2995	0
34	20230619	182700	341357335	2995	2995	2995	2995	0
35	20230619	182600	341357335	2995	2995	2995	2995	0
36	20230619	182500	341357335	2995	2995	2995	2995	0
37	20230619	182400	341357335	2995	2995	2995	2995	0
38	20230619	182300	341357335	2995	2995	2995	2995	0
39	20230619	182200	341357335	2995	2995	2995	2995	0
40	20230619	182100	341357335	2995	2995	2995	2995	0
41	20230619	182000	341357335	2995	2995	2995	2995	0
42	20230619	181900	341357335	2995	2995	2995	2995	0
43	20230619	181800	341357335	2995	2995	2995	2995	0
44	20230619	181700	341357335	2995	2995	2995	2995	0
45	20230619	181600	341357335	2995	2995	2995	2995	0
46	20230619	181500	341357335	2995	2995	2995	2995	0
47	20230619	181400	341357335	2995	2995	2995	2995	0
48	20230619	181300	341357335	2995	2995	2995	2995	0
49	20230619	181200	341357335	2995	2995	2995	2995	0
50	20230619	181100	341357335	2995	2995	2995	2995	0
51	20230619	181000	341357335	2995	2995	2995	2995	0
52	20230619	180900	341357335	2995	2995	2995	2995	0
53	20230619	180800	341357335	2995	2995	2995	2995	0
54	20230619	180700	341357335	2995	2995	2995	2995	0
55	20230619	180600	341357335	2995	2995	2995	2995	0
56	20230619	180500	341357335	2995	2995	2995	2995	0
57	20230619	180400	341357335	2995	2995	2995	2995	0
58	20230619	180300	341357335	2995	2995	2995	2995	0
59	20230619	180200	341357335	2995	2995	2995	2995	0
60	20230619	180100	341357335	2995	2995	2995	2995	0
61	20230619	180000	341357335	2995	2995	2995	2995	0
62	20230619	175900	341357335	2995	2995	2995	2995	4621
63	20230619	175800	341357335	2995	2995	2995	2995	0
64	20230619	175700	341357335	2995	2995	2995	2995	0
65	20230619	175600	341357335	2995	2995	2995	2995	0
66	20230619	175500	341357335	2995	2995	2995	2995	0
67	20230619	175400	341357335	2995	2995	2995	2995	0
68	20230619	175300	341357335	2995	2995	2995	2995	0
69	20230619	175200	341357335	2995	2995	2995	2995	0
70	20230619	175100	341357335	2995	2995	2995	2995	0
71	20230619	175000	341357335	2995	2995	2995	2995	0
72	20230619	174900	341357335	2995	2995	2995	2995	0
73	20230619	174800	341357335	2995	2995	2995	2995	0
74	20230619	174700	341357335	2995	2995	2995	2995	0
75	20230619	174600	341357335	2995	2995	2995	2995	0
76	20230619	174500	341357335	2995	2995	2995	2995	0
77	20230619	174400	341357335	2995	2995	2995	2995	0
78	20230619	174300	341357335	2995	2995	2995	2995	0
79	20230619	174200	341357335	2995	2995	2995	2995	0
80	20230619	174100	341357335	2995	2995	2995	2995	0
81	20230619	174000	341357335	2995	2995	2995	2995	0
82	20230619	173900	341357335	2995	2995	2995	2995	0
83	20230619	173800	341357335	2995	2995	2995	2995	0
84	20230619	173700	341357335	2995	2995	2995	2995	0
85	20230619	173600	341357335	2995	2995	2995	2995	0
86	20230619	173500	341357335	2995	2995	2995	2995	0
87	20230619	173400	341357335	2995	2995	2995	2995	0
88	20230619	173300	341357335	2995	2995	2995	2995	0
89	20230619	173200	341357335	2995	2995	2995	2995	0
90	20230619	173100	341357335	2995	2995	2995	2995	0
91	20230619	173000	341357335	2995	2995	2995	2995	0
92	20230619	172900	341357335	2995	2995	2995	2995	4621
93	20230619	172800	341357335	2995	2995	2995	2995	0
94	20230619	172700	341357335	2995	2995	2995	2995	0
95	20230619	172600	341357335	2995	2995	2995	2995	0
96	20230619	172500	341357335	2995	2995	2995	2995	0
97	20230619	172400	341357335	2995	2995	2995	2995	0
98	20230619	172300	341357335	2995	2995	2995	2995	0
99	20230619	172200	341357335	2995	2995	2995	2995	0
100	20230619	172100	341357335	2995	2995	2995	2995	0
101	20230619	172000	341357335	2995	2995	2995	2995	0
102	20230619	171900	341357335	2995	2995	2995	2995	0
103	20230619	171800	341357335	2995	2995	2995	2995	0
104	20230619	171700	341357335	2995	2995	2995	2995	0
105	20230619	171600	341357335	2995	2995	2995	2995	0
106	20230619	171500	341357335	2995	2995	2995	2995	0
107	20230619	171400	341357335	2995	2995	2995	2995	0
108	20230619	171300	341357335	2995	2995	2995	2995	0
109	20230619	171200	341357335	2995	2995	2995	2995	0
110	20230619	171100	341357335	2995	2995	2995	2995	0
111	20230619	171000	341357335	2995	2995	2995	2995	0
112	20230619	170900	341357335	2995	2995	2995	2995	0
113	20230619	170800	341357335	2995	2995	2995	2995	0
114	20230619	170700	341357335	2995	2995	2995	2995	0
115	20230619	170600	341357335	2995	2995	2995	2995	0
116	20230619	170500	341357335	2995	2995	2995	2995	0
117	20230619	170400	341357335	2995	2995	2995	2995	0
118	20230619	170300	341357335	2995	2995	2995	2995	0
119	20230619	170200	341357335	2995	2995	2995	2995	0
120	20230619	170100	341357335	2995	2995	2995	2995	0
121	20230619	170000	341357335	2995	2995	2995	2995	0
122	20230619	165900	341357335	2995	2995	2995	2995	4621
123	20230619	165800	341357335	2995	2995	2995	2995	0
124	20230619	165700	341357335	2995	2995	2995	2995	0
125	20230619	165600	341357335	2995	2995	2995	2995	0
126	20230619	165500	341357335	2995	2995	2995	2995	0
127	20230619	165400	341357335	2995	2995	2995	2995	0
128	20230619	165300	341357335	2995	2995	2995	2995	0
129	20230619	165200	341357335	2995	2995	2995	2995	0
130	20230619	165100	341357335	2995	2995	2995	2995	0
131	20230619	165000	341357335	2995	2995	2995	2995	0
132	20230619	164900	341357335	2995	2995	2995	2995	0
133	20230619	164800	341357335	2995	2995	2995	2995	0
134	20230619	164700	341357335	2995	2995	2995	2995	0
135	20230619	164600	341357335	2995	2995	2995	2995	0
136	20230619	164500	341357335	2995	2995	2995	2995	0
137	20230619	164400	341357335	2995	2995	2995	2995	0
138	20230619	164300	341357335	2995	2995	2995	2995	0
139	20230619	164200	341357335	2995	2995	2995	2995	0
140	20230619	164100	341357335	2995	2995	2995	2995	0
141	20230619	164000	341357335	2995	2995	2995	2995	0
142	20230619	163900	341357335	2995	2995	2995	2995	0
143	20230619	163800	341357335	2995	2995	2995	2995	0
144	20230619	163700	341357335	2995	2995	2995	2995	0
145	20230619	163600	341357335	2995	2995	2995	2995	0
146	20230619	163500	341357335	2995	2995	2995	2995	0
147	20230619	163400	341357335	2995	2995	2995	2995	0
148	20230619	163300	341357335	2995	2995	2995	2995	0
149	20230619	163200	341357335	2995	2995	2995	2995	0
150	20230619	163100	341357335	2995	2995	2995	2995	0
151	20230619	163000	341357335	2995	2995	2995	2995	0
152	20230619	162900	341357335	2995	2995	2995	2995	4621
153	20230619	162800	341357335	2995	2995	2995	2995	0
154	20230619	162700	341357335	2995	2995	2995	2995	0
155	20230619	162600	341357335	2995	2995	2995	2995	0
156	20230619	162500	341357335	2995	2995	2995	2995	0
157	20230619	162400	341357335	2995	2995	2995	2995	0
158	20230619	162300	341357335	2995	2995	2995	2995	0
159	20230619	162200	341357335	2995	2995	2995	2995	0
160	20230619	162100	341357335	2995	2995	2995	2995	0
161	20230619	162000	341357335	2995	2995	2995	2995	0
162	20230619	161900	341357335	2995	2995	2995	2995	0
163	20230619	161800	341357335	2995	2995	2995	2995	0
164	20230619	161700	341357335	2995	2995	2995	2995	0
165	20230619	161600	341357335	2995	2995	2995	2995	0
166	20230619	161500	341357335	2995	2995	2995	2995	0
167	20230619	161400	341357335	2995	2995	2995	2995	0
168	20230619	161300	341357335	2995	2995	2995	2995	0
169	20230619	161200	341357335	2995	2995	2995	2995	0
170	20230619	161100	341357335	2995	2995	2995	2995	0
171	20230619	161000	341357335	2995	2995	2995	2995	0
172	20230619	160900	341357335	2995	2995	2995	2995	0
173	20230619	160800	341357335	2995	2995	2995	2995	0
174	20230619	160700	341357335	2995	2995	2995	2995	0
175	20230619	160600	341357335	2995	2995	2995	2995	0
176	20230619	160500	341357335	2995	2995	2995	2995	0
177	20230619	160400	341357335	2995	2995	2995	2995	0
178	20230619	160300	341357335	2995	2995	2995	2995	0
179	20230619	160200	341357335	2995	2995	2995	2995	0
180	20230619	160100	341357335	2995	2995	2995	2995	0
181	20230619	160000	341357335	2995	2995	2995	2995	0
182	20230619	155900	341357335	2995	2995	2995	2995	4621
183	20230619	155800	341357335	2995	2995	2995	2995	0
184	20230619	155700	341357335	2995	2995	2995	2995	0
185	20230619	155600	341357335	2995	2995	2995	2995	0
186	20230619	155500	341357335	2995	2995	2995	2995	0
187	20230619	155400	341357335	2995	2995	2995	2995	0
188	20230619	155300	341357335	2995	2995	2995	2995	0
189	20230619	155200	341357335	2995	2995	2995	2995	0
190	20230619	155100	341357335	2995	2995	2995	2995	0
191	20230619	155000	341357335	2995	2995	2995	2995	0
192	20230619	154900	341357335	2995	2995	2995	2995	0
193	20230619	154800	341357335	2995	2995	2995	2995	0
194	20230619	154700	341357335	2995	2995	2995	2995	0
195	20230619	154600	341357335	2995	2995	2995	2995	0
196	20230619	154500	341357335	2995	2995	2995	2995	0
197	20230619	154400	341357335	2995	2995	2995	2995	0
198	20230619	154300	341357335	2995	2995	2995	2995	0
199	20230619	154200	341357335	2995	2995	2995	2995	0
200	20230619	154100	341357335	2995	2995	2995	2995	0
201	20230619	154000	341357335	2995	2995	2995	2995	0
202	20230619	153900	341357335	2995	2995	2995	2995	0
203	20230619	153800	341357335	2995	2995	2995	2995	0
204	20230619	153700	341357335	2995	2995	2995	2995	0
205	20230619	153600	341357335	2995	2995	2995	2995	0
206	20230619	153500	341357335	2995	2995	2995	2995	0
207	20230619	153400	341357335	2995	2995	2995	2995	0
208	20230619	153300	341357335	2995	2995	2995	2995	0
209	20230619	153200	341357335	2995	2995	2995	2995	0
210	20230619	153100	341357335	2995	2995	2995	2995	0
211	20230619	153000	341357335	2995	2995	2995	2995	4621
212	20230619	152900	327517440	3000	3000	3000	3000	0
213	20230619	152800	327517440	3000	3000	3000	3000	0
214	20230619	152700	327517440	3000	3000	3000	3000	0
215	20230619	152600	327517440	3000	3000	3000	3000	0
216	20230619	152500	327517440	3000	3000	3000	3000	0
217	20230619	152400	327517440	3000	3000	3000	3000	0
218	20230619	152300	327517440	3000	3000	3000	3000	0
219	20230619	152200	327517440	3000	3000	3000	3000	0
220	20230619	152100	327517440	3000	3000	3000	3000	0
221	20230619	152000	327517440	3000	3000	3000	3000	0
222	20230619	151900	327517440	3000	3000	3000	3000	492
223	20230619	151800	326041440	3000	3000	3000	3000	0
224	20230619	151700	326041440	3000	3000	3000	3000	567
225	20230619	151600	324340440	3000	3000	3000	3000	100
226	20230619	151500	324040440	3000	3000	3000	3000	1
227	20230619	151400	324037440	2995	2995	2995	2995	0
228	20230619	151300	324037440	2995	2995	2995	2995	0
229	20230619	151200	324037440	2995	2995	2995	2995	323
230	20230619	151100	323070055	2995	2995	2995	2995	44
231	20230619	151000	322938275	2995	2995	2995	2995	0
232	20230619	150900	322938275	2995	2995	2995	2995	1
233	20230619	150800	322935280	2995	2995	2995	2995	0
234	20230619	150700	322935280	2995	2995	2995	2995	0
235	20230619	150600	322935280	2995	2995	2995	2995	2042
236	20230619	150500	316819490	2995	2995	2995	2995	240
237	20230619	150400	316100690	2995	2995	2995	2995	68
238	20230619	150300	315897030	2995	2995	2995	2995	0
239	20230619	150200	315897030	2995	2995	2995	2995	0
240	20230619	150100	315897030	2995	2995	2995	2995	0
241	20230619	150000	315897030	2995	2995	2995	2995	49
242	20230619	145900	315750275	2995	2995	2995	2995	18
243	20230619	145800	315696365	2995	2995	2995	2990	116
244	20230619	145700	315348950	2990	2990	2990	2990	992
245	20230619	145600	312382870	2990	2995	2995	2990	354
246	20230619	145500	311324355	3000	3000	3000	3000	0
247	20230619	145400	311324355	3000	3000	3000	3000	0
248	20230619	145300	311324355	3000	3000	3000	3000	0
249	20230619	145200	311324355	3000	3000	3000	3000	0
250	20230619	145100	311324355	3000	3000	3000	3000	0
251	20230619	145000	311324355	3000	3000	3000	3000	0
252	20230619	144900	311324355	3000	3000	3000	3000	0
253	20230619	144800	311324355	3000	3000	3000	3000	15
254	20230619	144700	311279355	2995	2995	2995	2995	0
255	20230619	144600	311279355	2995	2995	2995	2995	0
256	20230619	144500	311279355	2995	2995	2995	2995	0
257	20230619	144400	311279355	2995	2995	2995	2995	52
258	20230619	144300	311123615	2995	2995	2995	2995	0
259	20230619	144200	311123615	2995	2995	2995	2995	349
260	20230619	144100	310078360	3000	3000	3000	3000	0
261	20230619	144000	310078360	3000	3000	3000	3000	0
262	20230619	143900	310078360	3000	3000	3000	3000	0
263	20230619	143800	310078360	3000	3000	3000	3000	0
264	20230619	143700	310078360	3000	3000	3000	3000	583
265	20230619	143600	308329360	3000	3000	3000	3000	0
266	20230619	143500	308329360	3000	3000	3000	3000	3114
267	20230619	143400	298987360	2995	2995	2995	2995	0
268	20230619	143300	298987360	2995	2995	2995	2995	0
269	20230619	143200	298987360	2995	2995	2995	2995	0
270	20230619	143100	298987360	2995	2995	2995	2995	0
271	20230619	143000	298987360	2995	2995	2995	2995	0
272	20230619	142900	298987360	2995	2995	2995	2995	0
273	20230619	142800	298987360	2995	2995	2995	2995	0
274	20230619	142700	298987360	2995	2995	2995	2995	0
275	20230619	142600	298987360	2995	2995	2995	2995	0
276	20230619	142500	298987360	2995	2995	2995	2995	1
277	20230619	142400	298984365	3000	3000	3000	3000	0
278	20230619	142300	298984365	3000	3000	3000	3000	0
279	20230619	142200	298984365	3000	3000	3000	3000	0
280	20230619	142100	298984365	3000	3000	3000	3000	0
281	20230619	142000	298984365	3000	3000	3000	3000	0
282	20230619	141900	298984365	3000	3000	3000	3000	0
283	20230619	141800	298984365	3000	3000	3000	3000	0
284	20230619	141700	298984365	3000	3000	3000	3000	0
285	20230619	141600	298984365	3000	3000	3000	3000	0
286	20230619	141500	298984365	3000	3000	3000	3000	0
287	20230619	141400	298984365	3000	3000	3000	3000	0
288	20230619	141300	298984365	3000	3000	3000	3000	0
289	20230619	141200	298984365	3000	3000	3000	3000	0
290	20230619	141100	298984365	3000	3000	3000	3000	0
291	20230619	141000	298984365	3000	3000	3000	3000	0
292	20230619	140900	298984365	3000	3000	3000	3000	1
293	20230619	140800	298981365	2990	2990	2990	2990	0
294	20230619	140700	298981365	2990	2990	2990	2990	0
295	20230619	140600	298981365	2990	2990	2990	2990	0
296	20230619	140500	298981365	2990	2990	2990	2990	0
297	20230619	140400	298981365	2990	2990	2990	2990	0
298	20230619	140300	298981365	2990	2990	2990	2990	0
299	20230619	140200	298981365	2990	2990	2990	2990	0
300	20230619	140100	298981365	2990	2990	2990	2990	0
301	20230619	140000	298981365	2990	2990	2990	2990	0
302	20230619	135900	298981365	2990	2990	2990	2990	0
303	20230619	135800	298981365	2990	2990	2990	2990	0
304	20230619	135700	298981365	2990	2990	2990	2990	0
305	20230619	135600	298981365	2990	3000	3000	2990	19
306	20230619	135500	298924375	3000	3000	3000	3000	0
307	20230619	135400	298924375	3000	3000	3000	3000	0
308	20230619	135300	298924375	3000	3000	3000	3000	0
309	20230619	135200	298924375	3000	3000	3000	3000	0
310	20230619	135100	298924375	3000	3000	3000	3000	2199
311	20230619	135000	292327375	2990	2990	2990	2990	0
312	20230619	134900	292327375	2990	2990	2990	2990	0
313	20230619	134800	292327375	2990	2990	2990	2990	0
314	20230619	134700	292327375	2990	2990	2990	2990	21
315	20230619	134600	292264585	2985	2985	2985	2985	0
316	20230619	134500	292264585	2985	2985	2985	2985	0
317	20230619	134400	292264585	2985	2985	2985	2985	0
318	20230619	134300	292264585	2985	2985	2985	2985	10
319	20230619	134200	292234735	2985	2985	2985	2985	0
320	20230619	134100	292234735	2985	2985	2985	2985	0
321	20230619	134000	292234735	2985	2985	2985	2985	0
322	20230619	133900	292234735	2985	2985	2985	2985	1
323	20230619	133800	292231750	2985	2985	2985	2985	0
324	20230619	133700	292231750	2985	2985	2985	2985	20
325	20230619	133600	292172050	2985	2985	2985	2985	939
326	20230619	133500	289369135	2985	2985	2985	2985	0
327	20230619	133400	289369135	2985	2985	2985	2985	0
328	20230619	133300	289369135	2985	2985	2985	2985	0
329	20230619	133200	289369135	2985	2985	2985	2985	0
330	20230619	133100	289369135	2985	2985	2985	2985	196
331	20230619	133000	288784075	2985	2985	2985	2985	0
332	20230619	132900	288784075	2985	2985	2985	2985	0
333	20230619	132800	288784075	2985	2985	2985	2985	0
334	20230619	132700	288784075	2985	2985	2985	2985	100
335	20230619	132600	288485575	2990	2990	2990	2990	0
336	20230619	132500	288485575	2990	2990	2990	2990	60
337	20230619	132400	288306175	2985	2985	2985	2985	0
338	20230619	132300	288306175	2985	2985	2985	2985	0
339	20230619	132200	288306175	2985	2985	2985	2985	0
340	20230619	132100	288306175	2985	2985	2985	2985	40
341	20230619	132000	288186775	2985	2985	2985	2985	0
342	20230619	131900	288186775	2985	2985	2985	2985	43
343	20230619	131800	288058420	2990	2990	2990	2990	0
344	20230619	131700	288058420	2990	2990	2990	2990	0
345	20230619	131600	288058420	2990	2990	2990	2990	0
346	20230619	131500	288058420	2990	2990	2990	2990	0
347	20230619	131400	288058420	2990	2990	2990	2990	1
348	20230619	131300	288055430	2985	2985	2985	2985	0
349	20230619	131200	288055430	2985	2985	2985	2985	0
350	20230619	131100	288055430	2985	2985	2985	2985	20
351	20230619	131000	287995730	2985	2985	2985	2985	0
352	20230619	130900	287995730	2985	2985	2985	2985	0
353	20230619	130800	287995730	2985	2985	2985	2985	0
354	20230619	130700	287995730	2985	2985	2985	2985	0
355	20230619	130600	287995730	2985	2985	2985	2985	0
356	20230619	130500	287995730	2985	2985	2985	2985	0
357	20230619	130400	287995730	2985	2985	2985	2985	0
358	20230619	130300	287995730	2985	2985	2985	2985	0
359	20230619	130200	287995730	2985	2985	2985	2985	0
360	20230619	130100	287995730	2985	2985	2985	2985	0
361	20230619	130000	287995730	2985	2985	2985	2985	0
362	20230619	125900	287995730	2985	2985	2985	2985	0
363	20230619	125800	287995730	2985	2985	2985	2985	0
364	20230619	125700	287995730	2985	2985	2985	2985	0
365	20230619	125600	287995730	2985	2985	2985	2985	0
366	20230619	125500	287995730	2985	2985	2985	2985	0
367	20230619	125400	287995730	2985	2985	2985	2985	0
368	20230619	125300	287995730	2985	2990	2990	2985	10
369	20230619	125200	287965855	3000	3000	3000	3000	0
370	20230619	125100	287965855	3000	3000	3000	3000	0
371	20230619	125000	287965855	3000	3000	3000	3000	0
372	20230619	124900	287965855	3000	3000	3000	3000	0
373	20230619	124800	287965855	3000	3000	3000	3000	0
374	20230619	124700	287965855	3000	3000	3000	3000	0
375	20230619	124600	287965855	3000	3000	3000	3000	0
376	20230619	124500	287965855	3000	3000	3000	3000	0
377	20230619	124400	287965855	3000	3000	3000	3000	2000
378	20230619	124300	281965855	3000	3000	3000	3000	0
379	20230619	124200	281965855	3000	3000	3000	3000	300
380	20230619	124100	281065855	2995	2995	2995	2995	574
381	20230619	124000	279346725	2995	2995	2995	2995	1279
382	20230619	123900	275516120	2980	2980	2980	2980	0
383	20230619	123800	275516120	2980	2980	2980	2980	0
384	20230619	123700	275516120	2980	2980	2980	2980	0
385	20230619	123600	275516120	2980	2980	2980	2980	0
386	20230619	123500	275516120	2980	2980	2980	2980	1432
387	20230619	123400	271248760	2980	2980	2980	2980	1880
388	20230619	123300	265646360	2975	2975	2975	2975	101
389	20230619	123200	265345885	2975	2975	2975	2975	0
390	20230619	123100	265345885	2975	2975	2975	2975	0
391	20230619	123000	265345885	2975	2975	2975	2970	1470
392	20230619	122900	260976135	2975	2980	2980	2975	652
393	20230619	122800	259033350	2985	2985	2985	2985	397
394	20230619	122700	257848305	2990	2990	2990	2990	0
395	20230619	122600	257848305	2990	2990	2990	2990	0
396	20230619	122500	257848305	2990	2990	2990	2990	2103
397	20230619	122400	251560335	2990	2990	2990	2990	0
398	20230619	122300	251560335	2990	2990	2990	2990	0
399	20230619	122200	251560335	2990	2990	2990	2990	0
400	20230619	122100	251560335	2990	2990	2990	2990	0
401	20230619	122000	251560335	2990	2990	2990	2990	0
402	20230619	121900	251560335	2990	2990	2990	2990	0
403	20230619	121800	251560335	2990	2990	2990	2990	0
404	20230619	121700	251560335	2990	2990	2990	2990	34
405	20230619	121600	251458675	2990	2990	2990	2990	385
406	20230619	121500	250307525	2995	2995	2995	2995	271
407	20230619	121400	249495880	2995	2995	2995	2995	0
408	20230619	121300	249495880	2995	2995	2995	2995	69
409	20230619	121200	249289225	2990	2990	2990	2990	0
410	20230619	121100	249289225	2990	2990	2990	2990	0
411	20230619	121000	249289225	2990	2990	2990	2990	0
412	20230619	120900	249289225	2990	2990	2990	2990	0
413	20230619	120800	249289225	2990	2990	2990	2990	0
414	20230619	120700	249289225	2990	2990	2990	2990	0
415	20230619	120600	249289225	2990	2990	2990	2990	0
416	20230619	120500	249289225	2990	2990	2990	2990	0
417	20230619	120400	249289225	2990	2990	2990	2990	35
418	20230619	120300	249184575	3000	3000	3000	3000	0
419	20230619	120200	249184575	3000	3000	3000	3000	333
420	20230619	120100	248185575	3005	3005	3005	3005	35
421	20230619	120000	248080400	3005	3005	3005	3005	5
422	20230619	115900	248065375	3005	3005	3005	3005	18
423	20230619	115800	248011285	3005	3005	3005	3005	153
424	20230619	115700	247551520	2985	2995	3000	2985	299
425	20230619	115600	246656395	2990	2990	2990	2990	14
426	20230619	115500	246614535	2990	2990	2990	2990	13
427	20230619	115400	246575665	2995	2995	2995	2995	373
428	20230619	115300	245458530	3005	3005	3005	3005	0
429	20230619	115200	245458530	3005	3005	3005	3005	0
430	20230619	115100	245458530	3005	3005	3005	3005	0
431	20230619	115000	245458530	3005	3005	3005	3005	0
432	20230619	114900	245458530	3005	3005	3005	3005	0
433	20230619	114800	245458530	3005	3005	3005	3005	0
434	20230619	114700	245458530	3005	3005	3005	3005	0
435	20230619	114600	245458530	3005	3005	3005	3005	0
436	20230619	114500	245458530	3005	3005	3005	3005	0
437	20230619	114400	245458530	3005	3005	3005	3005	0
438	20230619	114300	245458530	3005	3005	3005	3005	0
439	20230619	114200	245458530	3005	3005	3005	3005	0
440	20230619	114100	245458530	3005	3000	3005	3000	2
441	20230619	114000	245452525	2985	2985	2985	2985	0
442	20230619	113900	245452525	2985	2985	2985	2985	0
443	20230619	113800	245452525	2985	2985	2985	2985	0
444	20230619	113700	245452525	2985	2985	2985	2985	0
445	20230619	113600	245452525	2985	2985	2985	2985	0
446	20230619	113500	245452525	2985	2985	2985	2985	0
447	20230619	113400	245452525	2985	2985	2985	2985	0
448	20230619	113300	245452525	2985	2985	2985	2985	0
449	20230619	113200	245452525	2985	2985	2985	2985	28
450	20230619	113100	245368945	3015	3015	3015	3015	0
451	20230619	113000	245368945	3015	3015	3015	3015	0
452	20230619	112900	245368945	3015	3015	3015	3015	0
453	20230619	112800	245368945	3015	3015	3015	3015	0
454	20230619	112700	245368945	3015	3015	3015	3015	0
455	20230619	112600	245368945	3015	3015	3015	3015	0
456	20230619	112500	245368945	3015	3015	3015	3015	0
457	20230619	112400	245368945	3015	3015	3015	3015	0
458	20230619	112300	245368945	3015	3015	3015	3015	0
459	20230619	112200	245368945	3015	3015	3015	3015	0
460	20230619	112100	245368945	3015	3015	3015	3015	0
461	20230619	112000	245368945	3015	3015	3015	3015	0
462	20230619	111900	245368945	3015	3015	3015	3015	0
463	20230619	111800	245368945	3015	3005	3015	2985	5001
464	20230619	111700	230438060	3005	3005	3005	3005	0
465	20230619	111600	230438060	3005	3005	3005	3005	299
466	20230619	111500	229539565	3005	3005	3005	3005	0
467	20230619	111400	229539565	3005	3005	3005	3005	0
468	20230619	111300	229539565	3005	3005	3005	3005	0
469	20230619	111200	229539565	3005	3005	3005	3005	0
470	20230619	111100	229539565	3005	3005	3005	3005	0
471	20230619	111000	229539565	3005	3000	3005	3000	982
472	20230619	110900	226593560	3000	3000	3000	3000	82
473	20230619	110800	226347560	3010	3000	3010	3000	7
474	20230619	110700	226326550	2980	3030	3030	2955	17358
475	20230619	110600	174531355	3035	3035	3035	3035	50
476	20230619	110500	174379605	3035	3035	3035	3035	0
477	20230619	110400	174379605	3035	3035	3035	3035	0
478	20230619	110300	174379605	3035	3035	3035	3035	1074
479	20230619	110200	171120015	3035	3035	3035	3035	400
480	20230619	110100	169906015	3035	3035	3035	3035	500
481	20230619	110000	168388515	3035	3035	3035	3035	0
482	20230619	105900	168388515	3035	3035	3035	3035	5
483	20230619	105800	168373340	3035	3035	3035	3035	1
484	20230619	105700	168370305	3030	3030	3030	3030	43
485	20230619	105600	168240015	3035	3035	3035	3035	0
486	20230619	105500	168240015	3035	3030	3035	3030	144
487	20230619	105400	167803645	3030	3030	3030	3030	800
488	20230619	105300	165379645	3030	3030	3030	3030	0
489	20230619	105200	165379645	3030	3030	3030	3030	0
490	20230619	105100	165379645	3030	3030	3030	3030	0
491	20230619	105000	165379645	3030	3030	3030	3030	0
492	20230619	104900	165379645	3030	3030	3030	3030	0
493	20230619	104800	165379645	3030	3030	3030	3030	10
494	20230619	104700	165349345	3030	3020	3030	3020	62
495	20230619	104600	165161660	3020	3020	3020	3020	300
496	20230619	104500	164255660	3025	3025	3025	3025	0
497	20230619	104400	164255660	3025	3025	3025	3025	0
498	20230619	104300	164255660	3025	3025	3025	3025	0
499	20230619	104200	164255660	3025	3025	3025	3025	0
500	20230619	104100	164255660	3025	3025	3025	3025	390
501	20230619	104000	163075910	3025	3025	3025	3025	0
502	20230619	103900	163075910	3025	3025	3025	3025	110
503	20230619	103800	162743160	3030	3030	3030	3030	0
504	20230619	103700	162743160	3030	3030	3030	3030	0
505	20230619	103600	162743160	3030	3030	3030	3030	0
506	20230619	103500	162743160	3030	3030	3030	3030	0
507	20230619	103400	162743160	3030	3030	3030	3030	0
508	20230619	103300	162743160	3030	3030	3030	3030	0
509	20230619	103200	162743160	3030	3030	3030	3030	139
510	20230619	103100	162321990	3035	3035	3035	3035	0
511	20230619	103000	162321990	3035	3035	3035	3035	1
512	20230619	102900	162318955	3030	3030	3030	3030	31
513	20230619	102800	162225025	3035	3035	3035	3035	50
514	20230619	102700	162073275	3035	3035	3035	3035	0
515	20230619	102600	162073275	3035	3035	3035	3035	92
516	20230619	102500	161794055	3035	3035	3035	3035	200
517	20230619	102400	161187055	3035	3035	3035	3035	100
518	20230619	102300	160883555	3035	3035	3035	3035	50
519	20230619	102200	160731805	3035	3035	3035	3035	500
520	20230619	102100	159214305	3035	3035	3035	3035	0
521	20230619	102000	159214305	3035	3035	3035	3035	1
522	20230619	101900	159211270	3030	3030	3030	3030	0
523	20230619	101800	159211270	3030	3030	3030	3030	974
524	20230619	101700	156260050	3010	3010	3010	3010	0
525	20230619	101600	156260050	3010	3010	3010	3010	0
526	20230619	101500	156260050	3010	3010	3010	3010	0
527	20230619	101400	156260050	3010	3010	3010	3010	0
528	20230619	101300	156260050	3010	3030	3030	3010	680
529	20230619	101200	154212850	3005	3025	3025	3005	4000
530	20230619	101100	142175460	3040	3040	3040	3040	0
531	20230619	101000	142175460	3040	3040	3040	3040	1
532	20230619	100900	142172420	3020	3020	3020	3020	0
533	20230619	100800	142172420	3020	3020	3020	3020	0
534	20230619	100700	142172420	3020	3020	3020	3020	0
535	20230619	100600	142172420	3020	3020	3020	3020	0
536	20230619	100500	142172420	3020	3020	3020	3020	400
537	20230619	100400	140964420	3050	3050	3050	3050	0
538	20230619	100300	140964420	3050	3050	3050	3050	0
539	20230619	100200	140964420	3050	3050	3050	3050	1
540	20230619	100100	140961370	3020	3020	3020	3020	0
541	20230619	100000	140961370	3020	3020	3020	3020	0
542	20230619	095900	140961370	3020	3020	3020	3020	0
543	20230619	095800	140961370	3020	3030	3030	3020	550
544	20230619	095700	139298460	3030	3030	3030	3030	0
545	20230619	095600	139298460	3030	3030	3030	3030	200
546	20230619	095500	138692460	3055	3055	3055	3055	0
547	20230619	095400	138692460	3055	3055	3055	3055	0
548	20230619	095300	138692460	3055	3055	3055	3055	0
549	20230619	095200	138692460	3055	3045	3055	3045	3
550	20230619	095100	138683305	3050	3045	3050	3005	10100
551	20230619	095000	108295280	3055	3055	3055	3055	1
552	20230619	094900	108292225	3055	3055	3055	3055	0
553	20230619	094800	108292225	3055	3055	3055	3055	0
554	20230619	094700	108292225	3055	3055	3055	3055	1
555	20230619	094600	108289170	3050	3050	3050	3050	0
556	20230619	094500	108289170	3050	3050	3050	3050	0
557	20230619	094400	108289170	3050	3050	3050	3050	50
558	20230619	094300	108136670	3055	3055	3055	3055	0
559	20230619	094200	108136670	3055	3055	3055	3055	2800
560	20230619	094100	99582670	3055	3055	3055	3055	0
561	20230619	094000	99582670	3055	3050	3055	3050	152
562	20230619	093900	99118570	3055	3055	3055	3055	0
563	20230619	093800	99118570	3055	3055	3055	3055	0
564	20230619	093700	99118570	3055	3045	3055	3045	60
565	20230619	093600	98935310	3045	3045	3045	3045	3028
566	20230619	093500	89715050	3040	3040	3040	3040	0
567	20230619	093400	89715050	3040	3035	3040	3035	1100
568	20230619	093300	86371575	3040	3040	3040	3040	26
569	20230619	093200	86292535	3020	3030	3040	3020	1100
570	20230619	093100	82969135	3020	3005	3020	3005	2005
571	20230619	093000	76925845	3005	3000	3005	3000	254
572	20230619	092900	76163755	3000	3005	3005	3000	1118
573	20230619	092800	72808245	3010	3010	3010	3010	1
574	20230619	092700	72805235	3000	3000	3000	3000	493
575	20230619	092600	71326235	3000	3000	3000	3000	15
576	20230619	092500	71281235	3000	2995	3000	2995	26
577	20230619	092400	71203305	2990	2990	2990	2990	0
578	20230619	092300	71203305	2990	2990	2990	2990	0
579	20230619	092200	71203305	2990	2990	2990	2990	332
580	20230619	092100	70210625	2990	2990	2990	2990	28
581	20230619	092000	70126905	2990	2990	2990	2990	259
582	20230619	091900	69352495	2985	2985	2985	2985	90
583	20230619	091800	69083845	2990	2990	2990	2990	100
584	20230619	091700	68784845	2985	2985	2990	2985	1069
585	20230619	091600	65593875	2990	2985	2990	2985	436
586	20230619	091500	64292315	2985	2985	2985	2985	605
587	20230619	091400	62486390	2985	2985	2985	2985	205
588	20230619	091300	61874465	2985	2990	2990	2985	1296
589	20230619	091200	58005755	2990	3005	3005	2990	4224
590	20230619	091100	45341215	3005	3010	3010	3005	123
591	20230619	091000	44971515	3010	3005	3010	3005	352
592	20230619	090900	43913340	3005	3020	3020	3005	3992
593	20230619	090800	31905645	3045	3045	3045	3045	0
594	20230619	090700	31905645	3045	3045	3045	3045	0
595	20230619	090600	31905645	3045	3035	3045	3015	5701
596	20230619	090500	14699900	3055	3060	3060	3020	3001
597	20230619	090400	5623165	3080	3080	3080	3080	0
598	20230619	090300	5623165	3080	3080	3080	3080	0
599	20230619	090200	5623165	3080	3080	3080	3080	0
600	20230619	090100	5623165	3080	3080	3080	3080	350
601	20230619	090000	4545165	3085	3020	3085	3020	1505