KissMeData/189980/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202800	418846990	2980	2980	2980	2980	1522
3	20230605	202700	418846990	2980	2980	2980	2980	0
4	20230605	202600	418846990	2980	2980	2980	2980	0
5	20230605	202500	418846990	2980	2980	2980	2980	0
6	20230605	202400	418846990	2980	2980	2980	2980	0
7	20230605	202300	418846990	2980	2980	2980	2980	0
8	20230605	202200	418846990	2980	2980	2980	2980	0
9	20230605	202100	418846990	2980	2980	2980	2980	0
10	20230605	202000	418846990	2980	2980	2980	2980	0
11	20230605	201900	418846990	2980	2980	2980	2980	0
12	20230605	201800	418846990	2980	2980	2980	2980	0
13	20230605	201700	418846990	2980	2980	2980	2980	0
14	20230605	201600	418846990	2980	2980	2980	2980	0
15	20230605	201500	418846990	2980	2980	2980	2980	0
16	20230605	201400	418846990	2980	2980	2980	2980	0
17	20230605	201300	418846990	2980	2980	2980	2980	0
18	20230605	201200	418846990	2980	2980	2980	2980	0
19	20230605	201100	418846990	2980	2980	2980	2980	0
20	20230605	201000	418846990	2980	2980	2980	2980	0
21	20230605	200900	418846990	2980	2980	2980	2980	0
22	20230605	200800	418846990	2980	2980	2980	2980	0
23	20230605	200700	418846990	2980	2980	2980	2980	0
24	20230605	200600	418846990	2980	2980	2980	2980	0
25	20230605	200500	418846990	2980	2980	2980	2980	0
26	20230605	200400	418846990	2980	2980	2980	2980	0
27	20230605	200300	418846990	2980	2980	2980	2980	0
28	20230605	200200	418846990	2980	2980	2980	2980	0
29	20230605	200100	418846990	2980	2980	2980	2980	0
30	20230605	200000	418846990	2980	2980	2980	2980	0
31	20230605	195900	418846990	2980	2980	2980	2980	0
32	20230605	195800	418846990	2980	2980	2980	2980	1522
33	20230605	195700	418846990	2980	2980	2980	2980	0
34	20230605	195600	418846990	2980	2980	2980	2980	0
35	20230605	195500	418846990	2980	2980	2980	2980	0
36	20230605	195400	418846990	2980	2980	2980	2980	0
37	20230605	195300	418846990	2980	2980	2980	2980	0
38	20230605	195200	418846990	2980	2980	2980	2980	0
39	20230605	195100	418846990	2980	2980	2980	2980	0
40	20230605	195000	418846990	2980	2980	2980	2980	0
41	20230605	194900	418846990	2980	2980	2980	2980	0
42	20230605	194800	418846990	2980	2980	2980	2980	0
43	20230605	194700	418846990	2980	2980	2980	2980	0
44	20230605	194600	418846990	2980	2980	2980	2980	0
45	20230605	194500	418846990	2980	2980	2980	2980	0
46	20230605	194400	418846990	2980	2980	2980	2980	0
47	20230605	194300	418846990	2980	2980	2980	2980	0
48	20230605	194200	418846990	2980	2980	2980	2980	0
49	20230605	194100	418846990	2980	2980	2980	2980	0
50	20230605	194000	418846990	2980	2980	2980	2980	0
51	20230605	193900	418846990	2980	2980	2980	2980	0
52	20230605	193800	418846990	2980	2980	2980	2980	0
53	20230605	193700	418846990	2980	2980	2980	2980	0
54	20230605	193600	418846990	2980	2980	2980	2980	0
55	20230605	193500	418846990	2980	2980	2980	2980	0
56	20230605	193400	418846990	2980	2980	2980	2980	0
57	20230605	193300	418846990	2980	2980	2980	2980	0
58	20230605	193200	418846990	2980	2980	2980	2980	0
59	20230605	193100	418846990	2980	2980	2980	2980	0
60	20230605	193000	418846990	2980	2980	2980	2980	0
61	20230605	192900	418846990	2980	2980	2980	2980	0
62	20230605	192800	418846990	2980	2980	2980	2980	1522
63	20230605	192700	418846990	2980	2980	2980	2980	0
64	20230605	192600	418846990	2980	2980	2980	2980	0
65	20230605	192500	418846990	2980	2980	2980	2980	0
66	20230605	192400	418846990	2980	2980	2980	2980	0
67	20230605	192300	418846990	2980	2980	2980	2980	0
68	20230605	192200	418846990	2980	2980	2980	2980	0
69	20230605	192100	418846990	2980	2980	2980	2980	0
70	20230605	192000	418846990	2980	2980	2980	2980	0
71	20230605	191900	418846990	2980	2980	2980	2980	0
72	20230605	191800	418846990	2980	2980	2980	2980	0
73	20230605	191700	418846990	2980	2980	2980	2980	0
74	20230605	191600	418846990	2980	2980	2980	2980	0
75	20230605	191500	418846990	2980	2980	2980	2980	0
76	20230605	191400	418846990	2980	2980	2980	2980	0
77	20230605	191300	418846990	2980	2980	2980	2980	0
78	20230605	191200	418846990	2980	2980	2980	2980	0
79	20230605	191100	418846990	2980	2980	2980	2980	0
80	20230605	191000	418846990	2980	2980	2980	2980	0
81	20230605	190900	418846990	2980	2980	2980	2980	0
82	20230605	190800	418846990	2980	2980	2980	2980	0
83	20230605	190700	418846990	2980	2980	2980	2980	0
84	20230605	190600	418846990	2980	2980	2980	2980	0
85	20230605	190500	418846990	2980	2980	2980	2980	0
86	20230605	190400	418846990	2980	2980	2980	2980	0
87	20230605	190300	418846990	2980	2980	2980	2980	0
88	20230605	190200	418846990	2980	2980	2980	2980	0
89	20230605	190100	418846990	2980	2980	2980	2980	0
90	20230605	190000	418846990	2980	2980	2980	2980	0
91	20230605	185900	418846990	2980	2980	2980	2980	0
92	20230605	185800	418846990	2980	2980	2980	2980	1522
93	20230605	185700	418846990	2980	2980	2980	2980	0
94	20230605	185600	418846990	2980	2980	2980	2980	0
95	20230605	185500	418846990	2980	2980	2980	2980	0
96	20230605	185400	418846990	2980	2980	2980	2980	0
97	20230605	185300	418846990	2980	2980	2980	2980	0
98	20230605	185200	418846990	2980	2980	2980	2980	0
99	20230605	185100	418846990	2980	2980	2980	2980	0
100	20230605	185000	418846990	2980	2980	2980	2980	0
101	20230605	184900	418846990	2980	2980	2980	2980	0
102	20230605	184800	418846990	2980	2980	2980	2980	0
103	20230605	184700	418846990	2980	2980	2980	2980	0
104	20230605	184600	418846990	2980	2980	2980	2980	0
105	20230605	184500	418846990	2980	2980	2980	2980	0
106	20230605	184400	418846990	2980	2980	2980	2980	0
107	20230605	184300	418846990	2980	2980	2980	2980	0
108	20230605	184200	418846990	2980	2980	2980	2980	0
109	20230605	184100	418846990	2980	2980	2980	2980	0
110	20230605	184000	418846990	2980	2980	2980	2980	0
111	20230605	183900	418846990	2980	2980	2980	2980	0
112	20230605	183800	418846990	2980	2980	2980	2980	0
113	20230605	183700	418846990	2980	2980	2980	2980	0
114	20230605	183600	418846990	2980	2980	2980	2980	0
115	20230605	183500	418846990	2980	2980	2980	2980	0
116	20230605	183400	418846990	2980	2980	2980	2980	0
117	20230605	183300	418846990	2980	2980	2980	2980	0
118	20230605	183200	418846990	2980	2980	2980	2980	0
119	20230605	183100	418846990	2980	2980	2980	2980	0
120	20230605	183000	418846990	2980	2980	2980	2980	0
121	20230605	182900	418846990	2980	2980	2980	2980	0
122	20230605	182800	418846990	2980	2980	2980	2980	1522
123	20230605	182700	418846990	2980	2980	2980	2980	0
124	20230605	182600	418846990	2980	2980	2980	2980	0
125	20230605	182500	418846990	2980	2980	2980	2980	0
126	20230605	182400	418846990	2980	2980	2980	2980	0
127	20230605	182300	418846990	2980	2980	2980	2980	0
128	20230605	182200	418846990	2980	2980	2980	2980	0
129	20230605	182100	418846990	2980	2980	2980	2980	0
130	20230605	182000	418846990	2980	2980	2980	2980	0
131	20230605	181900	418846990	2980	2980	2980	2980	0
132	20230605	181800	418846990	2980	2980	2980	2980	0
133	20230605	181700	418846990	2980	2980	2980	2980	0
134	20230605	181600	418846990	2980	2980	2980	2980	0
135	20230605	181500	418846990	2980	2980	2980	2980	0
136	20230605	181400	418846990	2980	2980	2980	2980	0
137	20230605	181300	418846990	2980	2980	2980	2980	0
138	20230605	181200	418846990	2980	2980	2980	2980	0
139	20230605	181100	418846990	2980	2980	2980	2980	0
140	20230605	181000	418846990	2980	2980	2980	2980	0
141	20230605	180900	418846990	2980	2980	2980	2980	0
142	20230605	180800	418846990	2980	2980	2980	2980	0
143	20230605	180700	418846990	2980	2980	2980	2980	0
144	20230605	180600	418846990	2980	2980	2980	2980	0
145	20230605	180500	418846990	2980	2980	2980	2980	0
146	20230605	180400	418846990	2980	2980	2980	2980	0
147	20230605	180300	418846990	2980	2980	2980	2980	0
148	20230605	180200	418846990	2980	2980	2980	2980	0
149	20230605	180100	418846990	2980	2980	2980	2980	0
150	20230605	180000	418846990	2980	2980	2980	2980	0
151	20230605	175900	418846990	2980	2980	2980	2980	0
152	20230605	175800	418846990	2980	2980	2980	2980	1522
153	20230605	175700	418846990	2980	2980	2980	2980	0
154	20230605	175600	418846990	2980	2980	2980	2980	0
155	20230605	175500	418846990	2980	2980	2980	2980	0
156	20230605	175400	418846990	2980	2980	2980	2980	0
157	20230605	175300	418846990	2980	2980	2980	2980	0
158	20230605	175200	418846990	2980	2980	2980	2980	0
159	20230605	175100	418846990	2980	2980	2980	2980	0
160	20230605	175000	418846990	2980	2980	2980	2980	0
161	20230605	174900	418846990	2980	2980	2980	2980	0
162	20230605	174800	418846990	2980	2980	2980	2980	0
163	20230605	174700	418846990	2980	2980	2980	2980	0
164	20230605	174600	418846990	2980	2980	2980	2980	0
165	20230605	174500	418846990	2980	2980	2980	2980	0
166	20230605	174400	418846990	2980	2980	2980	2980	0
167	20230605	174300	418846990	2980	2980	2980	2980	0
168	20230605	174200	418846990	2980	2980	2980	2980	0
169	20230605	174100	418846990	2980	2980	2980	2980	0
170	20230605	174000	418846990	2980	2980	2980	2980	0
171	20230605	173900	418846990	2980	2980	2980	2980	0
172	20230605	173800	418846990	2980	2980	2980	2980	0
173	20230605	173700	418846990	2980	2980	2980	2980	0
174	20230605	173600	418846990	2980	2980	2980	2980	0
175	20230605	173500	418846990	2980	2980	2980	2980	0
176	20230605	173400	418846990	2980	2980	2980	2980	0
177	20230605	173300	418846990	2980	2980	2980	2980	0
178	20230605	173200	418846990	2980	2980	2980	2980	0
179	20230605	173100	418846990	2980	2980	2980	2980	0
180	20230605	173000	418846990	2980	2980	2980	2980	0
181	20230605	172900	418846990	2980	2980	2980	2980	0
182	20230605	172800	418846990	2980	2980	2980	2980	1522
183	20230605	172700	418846990	2980	2980	2980	2980	0
184	20230605	172600	418846990	2980	2980	2980	2980	0
185	20230605	172500	418846990	2980	2980	2980	2980	0
186	20230605	172400	418846990	2980	2980	2980	2980	0
187	20230605	172300	418846990	2980	2980	2980	2980	0
188	20230605	172200	418846990	2980	2980	2980	2980	0
189	20230605	172100	418846990	2980	2980	2980	2980	0
190	20230605	172000	418846990	2980	2980	2980	2980	0
191	20230605	171900	418846990	2980	2980	2980	2980	0
192	20230605	171800	418846990	2980	2980	2980	2980	0
193	20230605	171700	418846990	2980	2980	2980	2980	0
194	20230605	171600	418846990	2980	2980	2980	2980	0
195	20230605	171500	418846990	2980	2980	2980	2980	0
196	20230605	171400	418846990	2980	2980	2980	2980	0
197	20230605	171300	418846990	2980	2980	2980	2980	0
198	20230605	171200	418846990	2980	2980	2980	2980	0
199	20230605	171100	418846990	2980	2980	2980	2980	0
200	20230605	171000	418846990	2980	2980	2980	2980	0
201	20230605	170900	418846990	2980	2980	2980	2980	0
202	20230605	170800	418846990	2980	2980	2980	2980	0
203	20230605	170700	418846990	2980	2980	2980	2980	0
204	20230605	170600	418846990	2980	2980	2980	2980	0
205	20230605	170500	418846990	2980	2980	2980	2980	0
206	20230605	170400	418846990	2980	2980	2980	2980	0
207	20230605	170300	418846990	2980	2980	2980	2980	0
208	20230605	170200	418846990	2980	2980	2980	2980	0
209	20230605	170100	418846990	2980	2980	2980	2980	0
210	20230605	170000	418846990	2980	2980	2980	2980	0
211	20230605	165900	418846990	2980	2980	2980	2980	0
212	20230605	165800	418846990	2980	2980	2980	2980	1522
213	20230605	165700	418846990	2980	2980	2980	2980	0
214	20230605	165600	418846990	2980	2980	2980	2980	0
215	20230605	165500	418846990	2980	2980	2980	2980	0
216	20230605	165400	418846990	2980	2980	2980	2980	0
217	20230605	165300	418846990	2980	2980	2980	2980	0
218	20230605	165200	418846990	2980	2980	2980	2980	0
219	20230605	165100	418846990	2980	2980	2980	2980	0
220	20230605	165000	418846990	2980	2980	2980	2980	0
221	20230605	164900	418846990	2980	2980	2980	2980	0
222	20230605	164800	418846990	2980	2980	2980	2980	0
223	20230605	164700	418846990	2980	2980	2980	2980	0
224	20230605	164600	418846990	2980	2980	2980	2980	0
225	20230605	164500	418846990	2980	2980	2980	2980	0
226	20230605	164400	418846990	2980	2980	2980	2980	0
227	20230605	164300	418846990	2980	2980	2980	2980	0
228	20230605	164200	418846990	2980	2980	2980	2980	0
229	20230605	164100	418846990	2980	2980	2980	2980	0
230	20230605	164000	418846990	2980	2980	2980	2980	0
231	20230605	163900	418846990	2980	2980	2980	2980	0
232	20230605	163800	418846990	2980	2980	2980	2980	0
233	20230605	163700	418846990	2980	2980	2980	2980	0
234	20230605	163600	418846990	2980	2980	2980	2980	0
235	20230605	163500	418846990	2980	2980	2980	2980	0
236	20230605	163400	418846990	2980	2980	2980	2980	0
237	20230605	163300	418846990	2980	2980	2980	2980	0
238	20230605	163200	418846990	2980	2980	2980	2980	0
239	20230605	163100	418846990	2980	2980	2980	2980	0
240	20230605	163000	418846990	2980	2980	2980	2980	0
241	20230605	162900	418846990	2980	2980	2980	2980	0
242	20230605	162800	418846990	2980	2980	2980	2980	1522
243	20230605	162700	418846990	2980	2980	2980	2980	0
244	20230605	162600	418846990	2980	2980	2980	2980	0
245	20230605	162500	418846990	2980	2980	2980	2980	0
246	20230605	162400	418846990	2980	2980	2980	2980	0
247	20230605	162300	418846990	2980	2980	2980	2980	0
248	20230605	162200	418846990	2980	2980	2980	2980	0
249	20230605	162100	418846990	2980	2980	2980	2980	0
250	20230605	162000	418846990	2980	2980	2980	2980	0
251	20230605	161900	418846990	2980	2980	2980	2980	0
252	20230605	161800	418846990	2980	2980	2980	2980	0
253	20230605	161700	418846990	2980	2980	2980	2980	0
254	20230605	161600	418846990	2980	2980	2980	2980	0
255	20230605	161500	418846990	2980	2980	2980	2980	0
256	20230605	161400	418846990	2980	2980	2980	2980	0
257	20230605	161300	418846990	2980	2980	2980	2980	0
258	20230605	161200	418846990	2980	2980	2980	2980	0
259	20230605	161100	418846990	2980	2980	2980	2980	0
260	20230605	161000	418846990	2980	2980	2980	2980	0
261	20230605	160900	418846990	2980	2980	2980	2980	0
262	20230605	160800	418846990	2980	2980	2980	2980	0
263	20230605	160700	418846990	2980	2980	2980	2980	0
264	20230605	160600	418846990	2980	2980	2980	2980	0
265	20230605	160500	418846990	2980	2980	2980	2980	0
266	20230605	160400	418846990	2980	2980	2980	2980	0
267	20230605	160300	418846990	2980	2980	2980	2980	0
268	20230605	160200	418846990	2980	2980	2980	2980	0
269	20230605	160100	418846990	2980	2980	2980	2980	0
270	20230605	160000	418846990	2980	2980	2980	2980	0
271	20230605	155900	418846990	2980	2980	2980	2980	0
272	20230605	155800	418846990	2980	2980	2980	2980	1522
273	20230605	155700	418846990	2980	2980	2980	2980	0
274	20230605	155600	418846990	2980	2980	2980	2980	0
275	20230605	155500	418846990	2980	2980	2980	2980	0
276	20230605	155400	418846990	2980	2980	2980	2980	0
277	20230605	155300	418846990	2980	2980	2980	2980	0
278	20230605	155200	418846990	2980	2980	2980	2980	0
279	20230605	155100	418846990	2980	2980	2980	2980	0
280	20230605	155000	418846990	2980	2980	2980	2980	0
281	20230605	154900	418846990	2980	2980	2980	2980	0
282	20230605	154800	418846990	2980	2980	2980	2980	0
283	20230605	154700	418846990	2980	2980	2980	2980	0
284	20230605	154600	418846990	2980	2980	2980	2980	0
285	20230605	154500	418846990	2980	2980	2980	2980	0
286	20230605	154400	418846990	2980	2980	2980	2980	0
287	20230605	154300	418846990	2980	2980	2980	2980	0
288	20230605	154200	418846990	2980	2980	2980	2980	0
289	20230605	154100	418846990	2980	2980	2980	2980	0
290	20230605	154000	418846990	2980	2980	2980	2980	0
291	20230605	153900	418846990	2980	2980	2980	2980	0
292	20230605	153800	418846990	2980	2980	2980	2980	0
293	20230605	153700	418846990	2980	2980	2980	2980	0
294	20230605	153600	418846990	2980	2980	2980	2980	0
295	20230605	153500	418846990	2980	2980	2980	2980	0
296	20230605	153400	418846990	2980	2980	2980	2980	0
297	20230605	153300	418846990	2980	2980	2980	2980	0
298	20230605	153200	418846990	2980	2980	2980	2980	0
299	20230605	153100	418846990	2980	2980	2980	2980	0
300	20230605	153000	418846990	2980	2980	2980	2980	1522
301	20230605	152900	414311430	2990	2990	2990	2990	0
302	20230605	152800	414311430	2990	2990	2990	2990	0
303	20230605	152700	414311430	2990	2990	2990	2990	0
304	20230605	152600	414311430	2990	2990	2990	2990	0
305	20230605	152500	414311430	2990	2990	2990	2990	0
306	20230605	152400	414311430	2990	2990	2990	2990	0
307	20230605	152300	414311430	2990	2990	2990	2990	0
308	20230605	152200	414311430	2990	2990	2990	2990	0
309	20230605	152100	414311430	2990	2990	2990	2990	0
310	20230605	152000	414311430	2990	2990	2990	2990	0
311	20230605	151900	414311430	2990	2990	2990	2990	300
312	20230605	151800	413414430	2990	2990	2990	2990	1
313	20230605	151700	413411440	2980	2980	2980	2980	0
314	20230605	151600	413411440	2980	2980	2980	2980	5
315	20230605	151500	413396540	2990	2990	2990	2990	0
316	20230605	151400	413396540	2990	2980	2990	2975	361
317	20230605	151300	412321050	2980	2980	2980	2975	587
318	20230605	151200	410571800	2990	2990	2990	2990	0
319	20230605	151100	410571800	2990	2990	2990	2990	86
320	20230605	151000	410314660	2985	2985	2985	2985	0
321	20230605	150900	410314660	2985	2985	2985	2985	377
322	20230605	150800	409189315	2990	2990	2990	2990	0
323	20230605	150700	409189315	2990	2990	2990	2990	100
324	20230605	150600	408890315	2990	2985	2990	2985	73
325	20230605	150500	408672060	2985	2985	2985	2985	70
326	20230605	150400	408463110	2990	2990	2990	2990	0
327	20230605	150300	408463110	2990	2990	2990	2990	0
328	20230605	150200	408463110	2990	2990	2990	2990	0
329	20230605	150100	408463110	2990	2990	2990	2990	1
330	20230605	150000	408460120	2980	2985	2985	2980	101
331	20230605	145900	408159080	2990	2990	2990	2990	0
332	20230605	145800	408159080	2990	2990	2990	2990	16
333	20230605	145700	408111240	2995	2995	2995	2995	0
334	20230605	145600	408111240	2995	2995	2995	2995	1
335	20230605	145500	408108245	3000	3000	3000	3000	0
336	20230605	145400	408108245	3000	3000	3000	3000	0
337	20230605	145300	408108245	3000	3000	3000	3000	0
338	20230605	145200	408108245	3000	3000	3000	3000	0
339	20230605	145100	408108245	3000	3000	3000	3000	0
340	20230605	145000	408108245	3000	3000	3000	3000	0
341	20230605	144900	408108245	3000	3000	3000	3000	0
342	20230605	144800	408108245	3000	3000	3000	3000	375
343	20230605	144700	406983245	3000	3000	3000	3000	0
344	20230605	144600	406983245	3000	3000	3000	3000	0
345	20230605	144500	406983245	3000	3000	3000	3000	0
346	20230605	144400	406983245	3000	3000	3000	3000	0
347	20230605	144300	406983245	3000	3000	3000	3000	0
348	20230605	144200	406983245	3000	3000	3000	3000	1
349	20230605	144100	406980245	2970	2990	2990	2970	10091
350	20230605	144000	376981865	2980	2980	2980	2980	0
351	20230605	143900	376981865	2980	2985	3000	2980	5098
352	20230605	143800	361786995	2985	2995	2995	2985	2001
353	20230605	143700	355813995	2985	3000	3000	2985	2650
354	20230605	143600	347896575	2995	2995	2995	2995	1
355	20230605	143500	347893580	3005	3005	3005	3005	3345
356	20230605	143400	337841855	2990	2990	2990	2990	0
357	20230605	143300	337841855	2990	3010	3010	2990	820
358	20230605	143200	335389640	3010	2995	3010	2990	3455
359	20230605	143100	325010290	2995	2995	2995	2995	2
360	20230605	143000	325004300	2995	2995	2995	2995	0
361	20230605	142900	325004300	2995	2995	2995	2995	0
362	20230605	142800	325004300	2995	2995	2995	2995	0
363	20230605	142700	325004300	2995	2995	2995	2995	1
364	20230605	142600	325001305	3000	3000	3000	3000	0
365	20230605	142500	325001305	3000	3000	3000	3000	3
366	20230605	142400	324992305	3000	3000	3000	3000	0
367	20230605	142300	324992305	3000	3000	3000	3000	50
368	20230605	142200	324842305	3005	3005	3005	3005	0
369	20230605	142100	324842305	3005	3000	3005	3000	1347
370	20230605	142000	320801300	3000	3000	3000	3000	1126
371	20230605	141900	317423300	3000	3000	3000	3000	648
372	20230605	141800	315479300	2995	2995	2995	2995	21
373	20230605	141700	315416405	3000	2995	3000	2995	83
374	20230605	141600	315167815	2995	2995	2995	2995	500
375	20230605	141500	313670315	2995	2995	2995	2995	369
376	20230605	141400	312565160	2990	2990	2990	2990	0
377	20230605	141300	312565160	2990	2990	2990	2990	0
378	20230605	141200	312565160	2990	2990	2990	2990	650
379	20230605	141100	310621660	2990	2990	2990	2990	100
380	20230605	141000	310322660	2990	2990	2990	2990	0
381	20230605	140900	310322660	2990	2990	2990	2990	0
382	20230605	140800	310322660	2990	2990	2990	2990	0
383	20230605	140700	310322660	2990	2990	2990	2990	0
384	20230605	140600	310322660	2990	2990	2990	2990	0
385	20230605	140500	310322660	2990	2990	2990	2990	112
386	20230605	140400	309987780	2990	2990	2990	2990	1
387	20230605	140300	309984790	2990	2990	2990	2990	0
388	20230605	140200	309984790	2990	2990	2990	2990	5
389	20230605	140100	309969840	2995	2995	2995	2995	0
390	20230605	140000	309969840	2995	2995	2995	2995	0
391	20230605	135900	309969840	2995	2995	2995	2995	0
392	20230605	135800	309969840	2995	2995	2995	2995	7
393	20230605	135700	309948875	2990	2990	2990	2990	0
394	20230605	135600	309948875	2990	2990	2990	2990	780
395	20230605	135500	307616675	2990	2990	2990	2990	0
396	20230605	135400	307616675	2990	2990	2990	2990	0
397	20230605	135300	307616675	2990	2990	2990	2990	271
398	20230605	135200	306806385	2990	2990	2990	2990	210
399	20230605	135100	306178485	2995	2995	2995	2995	0
400	20230605	135000	306178485	2995	2995	2995	2995	49
401	20230605	134900	306031730	2990	2990	2990	2990	65
402	20230605	134800	305837380	2990	2995	2995	2990	1005
403	20230605	134700	302830890	2995	2995	2995	2995	133
404	20230605	134600	302432555	2995	2995	2995	2995	271
405	20230605	134500	301620910	2995	2990	2995	2990	376
406	20230605	134400	300496665	2995	2995	2995	2995	0
407	20230605	134300	300496665	2995	2995	2995	2995	0
408	20230605	134200	300496665	2995	2995	2995	2995	0
409	20230605	134100	300496665	2995	2995	2995	2995	0
410	20230605	134000	300496665	2995	2995	2995	2995	0
411	20230605	133900	300496665	2995	2995	2995	2995	0
412	20230605	133800	300496665	2995	2995	2995	2995	30
413	20230605	133700	300406815	2995	2995	2995	2995	0
414	20230605	133600	300406815	2995	2995	2995	2995	10
415	20230605	133500	300376865	2995	2995	2995	2995	0
416	20230605	133400	300376865	2995	2995	2995	2995	0
417	20230605	133300	300376865	2995	2995	2995	2995	1228
418	20230605	133200	296699005	2995	2995	2995	2995	53
419	20230605	133100	296540270	2995	2995	2995	2995	149
420	20230605	133000	296094015	3000	3000	3000	3000	0
421	20230605	132900	296094015	3000	3000	3000	3000	0
422	20230605	132800	296094015	3000	3000	3000	3000	0
423	20230605	132700	296094015	3000	3000	3000	3000	0
424	20230605	132600	296094015	3000	3000	3000	3000	0
425	20230605	132500	296094015	3000	3000	3000	3000	0
426	20230605	132400	296094015	3000	3000	3000	3000	0
427	20230605	132300	296094015	3000	3000	3000	3000	10
428	20230605	132200	296064015	2995	2995	2995	2995	1030
429	20230605	132100	292979165	2995	3000	3000	2995	520
430	20230605	132000	291421665	3000	3000	3000	3000	0
431	20230605	131900	291421665	3000	3000	3000	3000	0
432	20230605	131800	291421665	3000	3000	3000	3000	0
433	20230605	131700	291421665	3000	3000	3000	3000	0
434	20230605	131600	291421665	3000	3000	3000	3000	18
435	20230605	131500	291367665	3005	3005	3005	3005	0
436	20230605	131400	291367665	3005	3005	3005	3005	3
437	20230605	131300	291358650	3005	3005	3005	3005	0
438	20230605	131200	291358650	3005	3005	3005	3005	0
439	20230605	131100	291358650	3005	3005	3005	3005	0
440	20230605	131000	291358650	3005	3005	3005	3005	0
441	20230605	130900	291358650	3005	3005	3005	3005	0
442	20230605	130800	291358650	3005	3005	3005	3005	0
443	20230605	130700	291358650	3005	3005	3005	3005	388
444	20230605	130600	290192710	2995	3000	3000	2995	400
445	20230605	130500	288994430	3000	3000	3000	3000	0
446	20230605	130400	288994430	3000	3000	3000	3000	54
447	20230605	130300	288832430	3000	3000	3000	3000	0
448	20230605	130200	288832430	3000	3000	3000	3000	90
449	20230605	130100	288562430	3005	3005	3005	3005	0
450	20230605	130000	288562430	3005	3005	3005	3005	500
451	20230605	125900	287059930	3005	3005	3005	3005	1
452	20230605	125800	287056925	3000	3000	3000	3000	9
453	20230605	125700	287029925	3005	3005	3005	3005	150
454	20230605	125600	286579175	3005	3005	3005	3005	1
455	20230605	125500	286576170	3005	3005	3005	3005	1
456	20230605	125400	286573165	3005	3005	3005	3005	1
457	20230605	125300	286570160	3005	3005	3005	3005	1
458	20230605	125200	286567155	3000	3000	3000	3000	10
459	20230605	125100	286537155	3000	3005	3005	3000	41
460	20230605	125000	286414150	3000	3000	3000	3000	210
461	20230605	124900	285784150	3000	3000	3000	3000	292
462	20230605	124800	284908150	3000	3000	3000	3000	2000
463	20230605	124700	278908150	3000	3000	3000	3000	200
464	20230605	124600	278308150	3000	3000	3000	3000	0
465	20230605	124500	278308150	3000	3000	3000	3000	0
466	20230605	124400	278308150	3000	3000	3000	3000	16
467	20230605	124300	278260150	3000	3000	3000	3000	0
468	20230605	124200	278260150	3000	3000	3000	3000	18
469	20230605	124100	278206150	3005	3005	3005	3005	1
470	20230605	124000	278203145	3000	3000	3000	3000	0
471	20230605	123900	278203145	3000	3000	3000	3000	51
472	20230605	123800	278050145	3005	3005	3005	3005	0
473	20230605	123700	278050145	3005	3005	3005	3005	0
474	20230605	123600	278050145	3005	3005	3005	3005	0
475	20230605	123500	278050145	3005	3005	3005	3005	0
476	20230605	123400	278050145	3005	3005	3005	3000	1279
477	20230605	123300	274207060	3005	3005	3005	3005	0
478	20230605	123200	274207060	3005	3005	3005	3005	0
479	20230605	123100	274207060	3005	3000	3005	3000	5100
480	20230605	123000	258894965	2995	2995	2995	2995	108
481	20230605	122900	258571505	2995	2995	2995	2995	1
482	20230605	122800	258568510	3000	3000	3000	3000	0
483	20230605	122700	258568510	3000	3000	3000	3000	200
484	20230605	122600	257968510	3000	3000	3000	3000	0
485	20230605	122500	257968510	3000	3000	3000	3000	0
486	20230605	122400	257968510	3000	3000	3000	3000	1500
487	20230605	122300	253468510	3000	3000	3000	3000	0
488	20230605	122200	253468510	3000	3000	3000	3000	1000
489	20230605	122100	250468510	2995	2995	2995	2995	584
490	20230605	122000	248719430	2995	2995	2995	2995	0
491	20230605	121900	248719430	2995	2995	2995	2995	0
492	20230605	121800	248719430	2995	2995	2995	2995	0
493	20230605	121700	248719430	2995	2995	2995	2995	2211
494	20230605	121600	242097485	2995	2995	2995	2995	0
495	20230605	121500	242097485	2995	2995	2995	2995	0
496	20230605	121400	242097485	2995	2995	2995	2995	0
497	20230605	121300	242097485	2995	2995	2995	2995	0
498	20230605	121200	242097485	2995	2995	2995	2995	0
499	20230605	121100	242097485	2995	2995	2995	2995	10
500	20230605	121000	242067535	2995	2995	2995	2995	10
501	20230605	120900	242037585	3000	3000	3000	3000	0
502	20230605	120800	242037585	3000	3000	3000	3000	284
503	20230605	120700	241185585	3000	3000	3000	3000	0
504	20230605	120600	241185585	3000	3000	3000	3000	0
505	20230605	120500	241185585	3000	3000	3000	3000	500
506	20230605	120400	239685585	3000	3000	3000	3000	0
507	20230605	120300	239685585	3000	3000	3000	3000	0
508	20230605	120200	239685585	3000	3000	3000	3000	5
509	20230605	120100	239670585	2995	2995	2995	2995	300
510	20230605	120000	238772085	2995	2995	2995	2995	300
511	20230605	115900	237873585	3000	3000	3000	3000	0
512	20230605	115800	237873585	3000	3000	3000	3000	1
513	20230605	115700	237870585	2995	3000	3000	2995	1027
514	20230605	115600	234794585	3000	3000	3000	3000	20
515	20230605	115500	234734585	2995	2995	2995	2995	0
516	20230605	115400	234734585	2995	2995	2995	2995	0
517	20230605	115300	234734585	2995	2995	2995	2995	0
518	20230605	115200	234734585	2995	2995	2995	2995	0
519	20230605	115100	234734585	2995	2995	2995	2995	0
520	20230605	115000	234734585	2995	2995	2995	2995	38
521	20230605	114900	234620775	3000	3000	3000	3000	0
522	20230605	114800	234620775	3000	2995	3000	2995	701
523	20230605	114700	232521275	2995	2995	2995	2995	5
524	20230605	114600	232506300	2995	2995	2995	2995	0
525	20230605	114500	232506300	2995	3000	3000	2995	1000
526	20230605	114400	229510300	3000	3000	3000	3000	2
527	20230605	114300	229504300	2995	2995	2995	2995	0
528	20230605	114200	229504300	2995	2995	2995	2995	1483
529	20230605	114100	225062715	2995	2995	2995	2995	70
530	20230605	114000	224853065	2995	2995	2995	2995	0
531	20230605	113900	224853065	2995	2995	2995	2995	2
532	20230605	113800	224847075	2995	2995	2995	2995	0
533	20230605	113700	224847075	2995	2995	2995	2995	112
534	20230605	113600	224511635	2995	2995	2995	2995	0
535	20230605	113500	224511635	2995	2995	2995	2995	1001
536	20230605	113400	221513640	2985	2985	2985	2985	161
537	20230605	113300	221033055	2990	2990	2990	2990	389
538	20230605	113200	219869945	2990	2990	2990	2990	0
539	20230605	113100	219869945	2990	2990	2990	2990	0
540	20230605	113000	219869945	2990	2990	2990	2990	0
541	20230605	112900	219869945	2990	2990	2990	2990	0
542	20230605	112800	219869945	2990	2990	2990	2990	15
543	20230605	112700	219825095	2990	2990	2990	2990	0
544	20230605	112600	219825095	2990	2990	2990	2990	0
545	20230605	112500	219825095	2990	2990	2990	2990	1082
546	20230605	112400	216589915	2985	2985	2985	2985	30
547	20230605	112300	216500365	2985	2985	2985	2985	0
548	20230605	112200	216500365	2985	2985	2985	2985	0
549	20230605	112100	216500365	2985	2985	2985	2985	0
550	20230605	112000	216500365	2985	2985	2985	2985	64
551	20230605	111900	216309325	2990	2990	2990	2990	0
552	20230605	111800	216309325	2990	2990	2990	2990	0
553	20230605	111700	216309325	2990	2990	2990	2990	0
554	20230605	111600	216309325	2990	2990	2990	2990	0
555	20230605	111500	216309325	2990	2990	2990	2990	1
556	20230605	111400	216306335	2990	2990	2990	2990	0
557	20230605	111300	216306335	2990	2990	2990	2990	0
558	20230605	111200	216306335	2990	2990	2990	2990	0
559	20230605	111100	216306335	2990	2990	2990	2990	0
560	20230605	111000	216306335	2990	2990	2990	2990	0
561	20230605	110900	216306335	2990	2990	2990	2990	1
562	20230605	110800	216303345	2990	2990	2990	2990	0
563	20230605	110700	216303345	2990	2990	2990	2990	100
564	20230605	110600	216004345	2990	2975	2990	2975	801
565	20230605	110500	213609370	2990	2985	2990	2985	250
566	20230605	110400	212862705	2985	2985	2985	2985	1000
567	20230605	110300	209877705	2985	2985	2985	2985	2
568	20230605	110200	209871735	2985	2985	2985	2975	5
569	20230605	110100	209856820	2975	2975	2975	2975	606
570	20230605	110000	208053970	2975	2975	2975	2975	0
571	20230605	105900	208053970	2975	2975	2975	2975	64
572	20230605	105800	207863570	2975	2970	2975	2970	401
573	20230605	105700	206672595	2970	2970	2970	2970	500
574	20230605	105600	205187595	2970	2970	2970	2970	4500
575	20230605	105500	191822595	2975	2975	2975	2970	973
576	20230605	105400	188928640	2975	2975	2975	2975	20
577	20230605	105300	188869140	2975	2985	2985	2975	151
578	20230605	105200	188419465	2985	2985	2985	2985	1
579	20230605	105100	188416480	2985	2985	2985	2985	0
580	20230605	105000	188416480	2985	2980	2985	2980	16
581	20230605	104900	188368730	2985	2985	2985	2985	167
582	20230605	104800	187870235	2985	2985	2985	2985	300
583	20230605	104700	186974735	2975	2975	2975	2975	0
584	20230605	104600	186974735	2975	2975	2975	2975	63
585	20230605	104500	186787310	2975	2975	2975	2975	0
586	20230605	104400	186787310	2975	2980	2985	2975	12
587	20230605	104300	186751595	2970	2970	2970	2970	6
588	20230605	104200	186733775	2985	2985	2985	2985	1
589	20230605	104100	186730790	2985	2985	2985	2985	0
590	20230605	104000	186730790	2985	2985	2985	2985	0
591	20230605	103900	186730790	2985	2985	2985	2985	3
592	20230605	103800	186721835	2985	2985	2985	2985	1
593	20230605	103700	186718850	2980	2980	2980	2970	120
594	20230605	103600	186361800	2980	2980	2980	2970	583
595	20230605	103500	184628080	2980	2985	2985	2980	69
596	20230605	103400	184422375	2990	2990	2990	2990	35
597	20230605	103300	184317725	2990	2990	2990	2990	0
598	20230605	103200	184317725	2990	2990	2990	2990	0
599	20230605	103100	184317725	2990	2990	2990	2990	0
600	20230605	103000	184317725	2990	2990	2990	2990	0
601	20230605	102900	184317725	2990	2990	2990	2990	50
602	20230605	102800	184168225	2990	2990	2990	2990	0
603	20230605	102700	184168225	2990	2980	2990	2980	957
604	20230605	102600	181316355	2980	2980	2980	2980	2
605	20230605	102500	181310395	2960	2975	2975	2960	3200
606	20230605	102400	171823945	2975	2975	2975	2975	360
607	20230605	102300	170752945	2975	2975	2975	2970	171
608	20230605	102200	170244225	2975	2975	2975	2975	265
609	20230605	102100	169455850	2975	2975	2975	2975	26
610	20230605	102000	169378500	2975	2975	2975	2975	10
611	20230605	101900	169348750	2980	2970	2980	2970	179
612	20230605	101800	168816620	2980	2980	2980	2980	1
613	20230605	101700	168813640	2980	2980	2980	2980	0
614	20230605	101600	168813640	2980	2980	2980	2980	0
615	20230605	101500	168813640	2980	2980	2985	2960	1501
616	20230605	101400	164349015	2980	2980	2980	2980	1079
617	20230605	101300	161133595	2980	2985	2985	2980	196
618	20230605	101200	160548555	2985	2985	2985	2985	4
619	20230605	101100	160536615	2985	2985	2985	2985	0
620	20230605	101000	160536615	2985	2985	2985	2985	1200
621	20230605	100900	156954615	2990	2990	2990	2990	0
622	20230605	100800	156954615	2990	2990	2990	2990	0
623	20230605	100700	156954615	2990	2990	2990	2990	10
624	20230605	100600	156924715	2990	2990	2990	2990	2
625	20230605	100500	156918735	3000	3000	3000	3000	1
626	20230605	100400	156915735	3000	2995	3000	2955	7502
627	20230605	100300	134569615	2995	2995	2995	2995	10
628	20230605	100200	134539665	2995	2995	2995	2995	0
629	20230605	100100	134539665	2995	3000	3000	2995	6
630	20230605	100000	134521670	3000	3000	3000	3000	4
631	20230605	095900	134509670	3000	3000	3000	3000	0
632	20230605	095800	134509670	3000	3000	3000	3000	5
633	20230605	095700	134494670	2990	2990	2990	2990	618
634	20230605	095600	132646850	2990	2995	2995	2990	1897
635	20230605	095500	126973095	3000	3000	3000	3000	0
636	20230605	095400	126973095	3000	3000	3000	3000	1
637	20230605	095300	126970095	3000	3000	3000	3000	0
638	20230605	095200	126970095	3000	3000	3000	3000	200
639	20230605	095100	126370095	3000	3000	3000	3000	201
640	20230605	095000	125767095	3000	2990	3000	2990	724
641	20230605	094900	123602325	2990	2985	2990	2985	6028
642	20230605	094800	105578655	2990	2990	2990	2990	0
643	20230605	094700	105578655	2990	2990	2990	2990	202
644	20230605	094600	104974675	2990	2990	2990	2990	0
645	20230605	094500	104974675	2990	2990	2990	2990	8
646	20230605	094400	104950755	2990	2985	2990	2985	287
647	20230605	094300	104094050	2985	2985	2985	2980	602
648	20230605	094200	102297085	2990	2990	2990	2990	6
649	20230605	094100	102279145	2985	2985	2985	2985	3600
650	20230605	094000	91533145	2990	2990	2990	2990	0
651	20230605	093900	91533145	2990	2990	2990	2990	0
652	20230605	093800	91533145	2990	2990	2990	2990	1634
653	20230605	093700	86647485	3000	3000	3000	3000	2
654	20230605	093600	86641485	3000	3000	3000	3000	5
655	20230605	093500	86626485	2990	2995	2995	2990	615
656	20230605	093400	84786045	3000	3000	3000	3000	1
657	20230605	093300	84783045	3000	2995	3000	2995	31
658	20230605	093200	84690195	3000	3000	3000	3000	1
659	20230605	093100	84687195	2995	2990	2995	2990	1165
660	20230605	093000	81202425	2985	2985	2985	2985	1396
661	20230605	092900	77035365	2995	2995	2995	2995	0
662	20230605	092800	77035365	2995	2985	2995	2985	11001
663	20230605	092700	44197370	2985	2985	2985	2985	0
664	20230605	092600	44197370	2985	2990	2990	2985	777
665	20230605	092500	41877000	2990	2990	2990	2990	20
666	20230605	092400	41817200	2990	2990	2995	2985	2292
667	20230605	092300	34966370	2995	2995	2995	2995	6
668	20230605	092200	34948400	2995	2995	3000	2995	2076
669	20230605	092100	28730765	2995	2995	2995	2995	5
670	20230605	092000	28715790	3000	3000	3000	2995	249
671	20230605	091900	27969890	3000	2995	3000	2995	70
672	20230605	091800	27760050	3000	3000	3000	3000	0
673	20230605	091700	27760050	3000	3000	3000	3000	47
674	20230605	091600	27619050	3000	3000	3000	2995	117
675	20230605	091500	27268245	3000	3000	3000	3000	2000
676	20230605	091400	21268245	3000	3000	3000	3000	8
677	20230605	091300	21244245	3000	3005	3005	3000	20
678	20230605	091200	21184240	2995	3005	3005	2995	410
679	20230605	091100	19956190	3005	2995	3005	2995	239
680	20230605	091000	19240375	3005	3005	3005	3005	1
681	20230605	090900	19237370	3005	2995	3005	2995	351
682	20230605	090800	18186115	3005	3005	3005	3000	6
683	20230605	090700	18168090	3005	3005	3005	3005	1800
684	20230605	090600	12759090	3005	2990	3005	2990	72
685	20230605	090500	12543780	3005	3000	3005	2990	649
686	20230605	090400	10597255	3000	3000	3000	3000	10
687	20230605	090300	10567255	3000	2995	3000	2990	281
688	20230605	090200	9726055	2985	2985	2985	2985	0
689	20230605	090100	9726055	2985	2990	2990	2985	3004
690	20230605	090000	758200	2995	2985	2995	2985	254