KissMeData/208340/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192000	570619075	3000	3000	3000	3000	4982
3	20230613	191900	570619075	3000	3000	3000	3000	0
4	20230613	191800	570619075	3000	3000	3000	3000	0
5	20230613	191700	570619075	3000	3000	3000	3000	0
6	20230613	191600	570619075	3000	3000	3000	3000	0
7	20230613	191500	570619075	3000	3000	3000	3000	0
8	20230613	191400	570619075	3000	3000	3000	3000	0
9	20230613	191300	570619075	3000	3000	3000	3000	0
10	20230613	191200	570619075	3000	3000	3000	3000	0
11	20230613	191100	570619075	3000	3000	3000	3000	0
12	20230613	191000	570619075	3000	3000	3000	3000	0
13	20230613	190900	570619075	3000	3000	3000	3000	0
14	20230613	190800	570619075	3000	3000	3000	3000	0
15	20230613	190700	570619075	3000	3000	3000	3000	0
16	20230613	190600	570619075	3000	3000	3000	3000	0
17	20230613	190500	570619075	3000	3000	3000	3000	0
18	20230613	190400	570619075	3000	3000	3000	3000	0
19	20230613	190300	570619075	3000	3000	3000	3000	0
20	20230613	190200	570619075	3000	3000	3000	3000	0
21	20230613	190100	570619075	3000	3000	3000	3000	0
22	20230613	190000	570619075	3000	3000	3000	3000	0
23	20230613	185900	570619075	3000	3000	3000	3000	0
24	20230613	185800	570619075	3000	3000	3000	3000	0
25	20230613	185700	570619075	3000	3000	3000	3000	0
26	20230613	185600	570619075	3000	3000	3000	3000	0
27	20230613	185500	570619075	3000	3000	3000	3000	0
28	20230613	185400	570619075	3000	3000	3000	3000	0
29	20230613	185300	570619075	3000	3000	3000	3000	0
30	20230613	185200	570619075	3000	3000	3000	3000	0
31	20230613	185100	570619075	3000	3000	3000	3000	0
32	20230613	185000	570619075	3000	3000	3000	3000	4982
33	20230613	184900	570619075	3000	3000	3000	3000	0
34	20230613	184800	570619075	3000	3000	3000	3000	0
35	20230613	184700	570619075	3000	3000	3000	3000	0
36	20230613	184600	570619075	3000	3000	3000	3000	0
37	20230613	184500	570619075	3000	3000	3000	3000	0
38	20230613	184400	570619075	3000	3000	3000	3000	0
39	20230613	184300	570619075	3000	3000	3000	3000	0
40	20230613	184200	570619075	3000	3000	3000	3000	0
41	20230613	184100	570619075	3000	3000	3000	3000	0
42	20230613	184000	570619075	3000	3000	3000	3000	0
43	20230613	183900	570619075	3000	3000	3000	3000	0
44	20230613	183800	570619075	3000	3000	3000	3000	0
45	20230613	183700	570619075	3000	3000	3000	3000	0
46	20230613	183600	570619075	3000	3000	3000	3000	0
47	20230613	183500	570619075	3000	3000	3000	3000	0
48	20230613	183400	570619075	3000	3000	3000	3000	0
49	20230613	183300	570619075	3000	3000	3000	3000	0
50	20230613	183200	570619075	3000	3000	3000	3000	0
51	20230613	183100	570619075	3000	3000	3000	3000	0
52	20230613	183000	570619075	3000	3000	3000	3000	0
53	20230613	182900	570619075	3000	3000	3000	3000	0
54	20230613	182800	570619075	3000	3000	3000	3000	0
55	20230613	182700	570619075	3000	3000	3000	3000	0
56	20230613	182600	570619075	3000	3000	3000	3000	0
57	20230613	182500	570619075	3000	3000	3000	3000	0
58	20230613	182400	570619075	3000	3000	3000	3000	0
59	20230613	182300	570619075	3000	3000	3000	3000	0
60	20230613	182200	570619075	3000	3000	3000	3000	0
61	20230613	182100	570619075	3000	3000	3000	3000	0
62	20230613	182000	570619075	3000	3000	3000	3000	4982
63	20230613	181900	570619075	3000	3000	3000	3000	0
64	20230613	181800	570619075	3000	3000	3000	3000	0
65	20230613	181700	570619075	3000	3000	3000	3000	0
66	20230613	181600	570619075	3000	3000	3000	3000	0
67	20230613	181500	570619075	3000	3000	3000	3000	0
68	20230613	181400	570619075	3000	3000	3000	3000	0
69	20230613	181300	570619075	3000	3000	3000	3000	0
70	20230613	181200	570619075	3000	3000	3000	3000	0
71	20230613	181100	570619075	3000	3000	3000	3000	0
72	20230613	181000	570619075	3000	3000	3000	3000	0
73	20230613	180900	570619075	3000	3000	3000	3000	0
74	20230613	180800	570619075	3000	3000	3000	3000	0
75	20230613	180700	570619075	3000	3000	3000	3000	0
76	20230613	180600	570619075	3000	3000	3000	3000	0
77	20230613	180500	570619075	3000	3000	3000	3000	0
78	20230613	180400	570619075	3000	3000	3000	3000	0
79	20230613	180300	570619075	3000	3000	3000	3000	0
80	20230613	180200	570619075	3000	3000	3000	3000	0
81	20230613	180100	570619075	3000	3000	3000	3000	0
82	20230613	180000	570619075	3000	3000	3000	3000	0
83	20230613	175900	570619075	3000	3000	3000	3000	0
84	20230613	175800	570619075	3000	3000	3000	3000	0
85	20230613	175700	570619075	3000	3000	3000	3000	0
86	20230613	175600	570619075	3000	3000	3000	3000	0
87	20230613	175500	570619075	3000	3000	3000	3000	0
88	20230613	175400	570619075	3000	3000	3000	3000	0
89	20230613	175300	570619075	3000	3000	3000	3000	0
90	20230613	175200	570619075	3000	3000	3000	3000	0
91	20230613	175100	570619075	3000	3000	3000	3000	0
92	20230613	175000	570619075	3000	3000	3000	3000	4982
93	20230613	174900	570619075	3000	3000	3000	3000	0
94	20230613	174800	570619075	3000	3000	3000	3000	0
95	20230613	174700	570619075	3000	3000	3000	3000	0
96	20230613	174600	570619075	3000	3000	3000	3000	0
97	20230613	174500	570619075	3000	3000	3000	3000	0
98	20230613	174400	570619075	3000	3000	3000	3000	0
99	20230613	174300	570619075	3000	3000	3000	3000	0
100	20230613	174200	570619075	3000	3000	3000	3000	0
101	20230613	174100	570619075	3000	3000	3000	3000	0
102	20230613	174000	570619075	3000	3000	3000	3000	0
103	20230613	173900	570619075	3000	3000	3000	3000	0
104	20230613	173800	570619075	3000	3000	3000	3000	0
105	20230613	173700	570619075	3000	3000	3000	3000	0
106	20230613	173600	570619075	3000	3000	3000	3000	0
107	20230613	173500	570619075	3000	3000	3000	3000	0
108	20230613	173400	570619075	3000	3000	3000	3000	0
109	20230613	173300	570619075	3000	3000	3000	3000	0
110	20230613	173200	570619075	3000	3000	3000	3000	0
111	20230613	173100	570619075	3000	3000	3000	3000	0
112	20230613	173000	570619075	3000	3000	3000	3000	0
113	20230613	172900	570619075	3000	3000	3000	3000	0
114	20230613	172800	570619075	3000	3000	3000	3000	0
115	20230613	172700	570619075	3000	3000	3000	3000	0
116	20230613	172600	570619075	3000	3000	3000	3000	0
117	20230613	172500	570619075	3000	3000	3000	3000	0
118	20230613	172400	570619075	3000	3000	3000	3000	0
119	20230613	172300	570619075	3000	3000	3000	3000	0
120	20230613	172200	570619075	3000	3000	3000	3000	0
121	20230613	172100	570619075	3000	3000	3000	3000	0
122	20230613	172000	570619075	3000	3000	3000	3000	4982
123	20230613	171900	570619075	3000	3000	3000	3000	0
124	20230613	171800	570619075	3000	3000	3000	3000	0
125	20230613	171700	570619075	3000	3000	3000	3000	0
126	20230613	171600	570619075	3000	3000	3000	3000	0
127	20230613	171500	570619075	3000	3000	3000	3000	0
128	20230613	171400	570619075	3000	3000	3000	3000	0
129	20230613	171300	570619075	3000	3000	3000	3000	0
130	20230613	171200	570619075	3000	3000	3000	3000	0
131	20230613	171100	570619075	3000	3000	3000	3000	0
132	20230613	171000	570619075	3000	3000	3000	3000	0
133	20230613	170900	570619075	3000	3000	3000	3000	0
134	20230613	170800	570619075	3000	3000	3000	3000	0
135	20230613	170700	570619075	3000	3000	3000	3000	0
136	20230613	170600	570619075	3000	3000	3000	3000	0
137	20230613	170500	570619075	3000	3000	3000	3000	0
138	20230613	170400	570619075	3000	3000	3000	3000	0
139	20230613	170300	570619075	3000	3000	3000	3000	0
140	20230613	170200	570619075	3000	3000	3000	3000	0
141	20230613	170100	570619075	3000	3000	3000	3000	0
142	20230613	170000	570619075	3000	3000	3000	3000	0
143	20230613	165900	570619075	3000	3000	3000	3000	0
144	20230613	165800	570619075	3000	3000	3000	3000	0
145	20230613	165700	570619075	3000	3000	3000	3000	0
146	20230613	165600	570619075	3000	3000	3000	3000	0
147	20230613	165500	570619075	3000	3000	3000	3000	0
148	20230613	165400	570619075	3000	3000	3000	3000	0
149	20230613	165300	570619075	3000	3000	3000	3000	0
150	20230613	165200	570619075	3000	3000	3000	3000	0
151	20230613	165100	570619075	3000	3000	3000	3000	0
152	20230613	165000	570619075	3000	3000	3000	3000	4982
153	20230613	164900	570619075	3000	3000	3000	3000	0
154	20230613	164800	570619075	3000	3000	3000	3000	0
155	20230613	164700	570619075	3000	3000	3000	3000	0
156	20230613	164600	570619075	3000	3000	3000	3000	0
157	20230613	164500	570619075	3000	3000	3000	3000	0
158	20230613	164400	570619075	3000	3000	3000	3000	0
159	20230613	164300	570619075	3000	3000	3000	3000	0
160	20230613	164200	570619075	3000	3000	3000	3000	0
161	20230613	164100	570619075	3000	3000	3000	3000	0
162	20230613	164000	570619075	3000	3000	3000	3000	0
163	20230613	163900	570619075	3000	3000	3000	3000	0
164	20230613	163800	570619075	3000	3000	3000	3000	0
165	20230613	163700	570619075	3000	3000	3000	3000	0
166	20230613	163600	570619075	3000	3000	3000	3000	0
167	20230613	163500	570619075	3000	3000	3000	3000	0
168	20230613	163400	570619075	3000	3000	3000	3000	0
169	20230613	163300	570619075	3000	3000	3000	3000	0
170	20230613	163200	570619075	3000	3000	3000	3000	0
171	20230613	163100	570619075	3000	3000	3000	3000	0
172	20230613	163000	570619075	3000	3000	3000	3000	0
173	20230613	162900	570619075	3000	3000	3000	3000	0
174	20230613	162800	570619075	3000	3000	3000	3000	0
175	20230613	162700	570619075	3000	3000	3000	3000	0
176	20230613	162600	570619075	3000	3000	3000	3000	0
177	20230613	162500	570619075	3000	3000	3000	3000	0
178	20230613	162400	570619075	3000	3000	3000	3000	0
179	20230613	162300	570619075	3000	3000	3000	3000	0
180	20230613	162200	570619075	3000	3000	3000	3000	0
181	20230613	162100	570619075	3000	3000	3000	3000	0
182	20230613	162000	570619075	3000	3000	3000	3000	4982
183	20230613	161900	570619075	3000	3000	3000	3000	0
184	20230613	161800	570619075	3000	3000	3000	3000	0
185	20230613	161700	570619075	3000	3000	3000	3000	0
186	20230613	161600	570619075	3000	3000	3000	3000	0
187	20230613	161500	570619075	3000	3000	3000	3000	0
188	20230613	161400	570619075	3000	3000	3000	3000	0
189	20230613	161300	570619075	3000	3000	3000	3000	0
190	20230613	161200	570619075	3000	3000	3000	3000	0
191	20230613	161100	570619075	3000	3000	3000	3000	0
192	20230613	161000	570619075	3000	3000	3000	3000	0
193	20230613	160900	570619075	3000	3000	3000	3000	0
194	20230613	160800	570619075	3000	3000	3000	3000	0
195	20230613	160700	570619075	3000	3000	3000	3000	0
196	20230613	160600	570619075	3000	3000	3000	3000	0
197	20230613	160500	570619075	3000	3000	3000	3000	0
198	20230613	160400	570619075	3000	3000	3000	3000	0
199	20230613	160300	570619075	3000	3000	3000	3000	0
200	20230613	160200	570619075	3000	3000	3000	3000	0
201	20230613	160100	570619075	3000	3000	3000	3000	0
202	20230613	160000	570619075	3000	3000	3000	3000	0
203	20230613	155900	570619075	3000	3000	3000	3000	0
204	20230613	155800	570619075	3000	3000	3000	3000	0
205	20230613	155700	570619075	3000	3000	3000	3000	0
206	20230613	155600	570619075	3000	3000	3000	3000	0
207	20230613	155500	570619075	3000	3000	3000	3000	0
208	20230613	155400	570619075	3000	3000	3000	3000	0
209	20230613	155300	570619075	3000	3000	3000	3000	0
210	20230613	155200	570619075	3000	3000	3000	3000	0
211	20230613	155100	570619075	3000	3000	3000	3000	0
212	20230613	155000	570619075	3000	3000	3000	3000	4982
213	20230613	154900	570619075	3000	3000	3000	3000	0
214	20230613	154800	570619075	3000	3000	3000	3000	0
215	20230613	154700	570619075	3000	3000	3000	3000	0
216	20230613	154600	570619075	3000	3000	3000	3000	0
217	20230613	154500	570619075	3000	3000	3000	3000	0
218	20230613	154400	570619075	3000	3000	3000	3000	0
219	20230613	154300	570619075	3000	3000	3000	3000	0
220	20230613	154200	570619075	3000	3000	3000	3000	0
221	20230613	154100	570619075	3000	3000	3000	3000	0
222	20230613	154000	570619075	3000	3000	3000	3000	0
223	20230613	153900	570619075	3000	3000	3000	3000	0
224	20230613	153800	570619075	3000	3000	3000	3000	0
225	20230613	153700	570619075	3000	3000	3000	3000	0
226	20230613	153600	570619075	3000	3000	3000	3000	0
227	20230613	153500	570619075	3000	3000	3000	3000	0
228	20230613	153400	570619075	3000	3000	3000	3000	0
229	20230613	153300	570619075	3000	3000	3000	3000	0
230	20230613	153200	570619075	3000	3000	3000	3000	0
231	20230613	153100	570619075	3000	3000	3000	3000	0
232	20230613	153000	570619075	3000	3000	3000	3000	4982
233	20230613	152900	555673075	3000	3000	3000	3000	0
234	20230613	152800	555673075	3000	3000	3000	3000	0
235	20230613	152700	555673075	3000	3000	3000	3000	0
236	20230613	152600	555673075	3000	3000	3000	3000	0
237	20230613	152500	555673075	3000	3000	3000	3000	0
238	20230613	152400	555673075	3000	3000	3000	3000	0
239	20230613	152300	555673075	3000	3000	3000	3000	0
240	20230613	152200	555673075	3000	3000	3000	3000	0
241	20230613	152100	555673075	3000	3000	3000	3000	0
242	20230613	152000	555673075	3000	3000	3000	3000	0
243	20230613	151900	555673075	3000	3000	3000	3000	0
244	20230613	151800	555673075	3000	3000	3000	3000	500
245	20230613	151700	554173075	3000	3000	3000	3000	0
246	20230613	151600	554173075	3000	3000	3000	3000	1
247	20230613	151500	554170075	2980	2980	2980	2980	1000
248	20230613	151400	551190075	2985	2985	2985	2985	368
249	20230613	151300	550091595	2985	2990	2990	2985	327
250	20230613	151200	549115285	3000	3000	3000	3000	53
251	20230613	151100	548956285	3000	3000	3000	3000	0
252	20230613	151000	548956285	3000	3000	3000	3000	0
253	20230613	150900	548956285	3000	3000	3000	3000	1
254	20230613	150800	548953285	2990	2990	2990	2990	257
255	20230613	150700	548184855	2990	2990	2990	2990	1
256	20230613	150600	548181865	2985	2990	2990	2985	245
257	20230613	150500	547449330	2990	2990	2990	2990	30
258	20230613	150400	547359630	2995	2995	2995	2995	0
259	20230613	150300	547359630	2995	2995	2995	2995	0
260	20230613	150200	547359630	2995	2995	2995	2995	0
261	20230613	150100	547359630	2995	2995	2995	2995	5
262	20230613	150000	547344655	2995	2995	2995	2995	190
263	20230613	145900	546775605	2995	2995	2995	2995	523
264	20230613	145800	545209220	2995	2995	2995	2995	0
265	20230613	145700	545209220	2995	2995	2995	2995	5
266	20230613	145600	545194245	3000	3000	3000	3000	0
267	20230613	145500	545194245	3000	3000	3000	3000	0
268	20230613	145400	545194245	3000	3000	3000	3000	0
269	20230613	145300	545194245	3000	3000	3000	3000	0
270	20230613	145200	545194245	3000	3000	3000	3000	0
271	20230613	145100	545194245	3000	3000	3000	3000	0
272	20230613	145000	545194245	3000	3000	3000	3000	1
273	20230613	144900	545191245	2975	2985	2985	2975	1962
274	20230613	144800	539345765	3005	3005	3005	3005	0
275	20230613	144700	539345765	3005	3005	3005	3005	0
276	20230613	144600	539345765	3005	3000	3005	2985	1567
277	20230613	144500	534654345	3000	3000	3000	3000	62
278	20230613	144400	534468345	3000	3000	3000	3000	0
279	20230613	144300	534468345	3000	3000	3000	3000	30
280	20230613	144200	534378345	3000	3020	3020	3000	1709
281	20230613	144100	529247380	3020	3020	3020	3020	40
282	20230613	144000	529126580	3030	3030	3030	3030	0
283	20230613	143900	529126580	3030	3030	3030	3030	0
284	20230613	143800	529126580	3030	3030	3030	3030	0
285	20230613	143700	529126580	3030	3030	3030	3030	0
286	20230613	143600	529126580	3030	3030	3030	3030	0
287	20230613	143500	529126580	3030	3030	3030	3030	0
288	20230613	143400	529126580	3030	3030	3030	3030	0
289	20230613	143300	529126580	3030	3030	3030	3030	1
290	20230613	143200	529123550	3030	3030	3030	3030	0
291	20230613	143100	529123550	3030	3030	3030	3030	1
292	20230613	143000	529120520	3010	3010	3010	3010	0
293	20230613	142900	529120520	3010	3010	3010	3010	0
294	20230613	142800	529120520	3010	3010	3010	3010	0
295	20230613	142700	529120520	3010	3010	3010	3010	0
296	20230613	142600	529120520	3010	3010	3010	3010	1291
297	20230613	142500	525234610	3010	3010	3010	3010	0
298	20230613	142400	525234610	3010	3010	3010	3010	0
299	20230613	142300	525234610	3010	3010	3010	3010	186
300	20230613	142200	524674750	3005	3005	3005	3005	0
301	20230613	142100	524674750	3005	3015	3015	3005	332
302	20230613	142000	523674270	3035	3035	3035	3035	0
303	20230613	141900	523674270	3035	3035	3035	3035	0
304	20230613	141800	523674270	3035	3035	3035	3035	0
305	20230613	141700	523674270	3035	3035	3035	3035	0
306	20230613	141600	523674270	3035	3035	3035	3035	0
307	20230613	141500	523674270	3035	3035	3035	3035	0
308	20230613	141400	523674270	3035	3035	3035	3035	0
309	20230613	141300	523674270	3035	3035	3035	3035	0
310	20230613	141200	523674270	3035	3035	3035	3035	0
311	20230613	141100	523674270	3035	3035	3035	3035	0
312	20230613	141000	523674270	3035	3035	3035	3035	0
313	20230613	140900	523674270	3035	3035	3035	3035	0
314	20230613	140800	523674270	3035	3035	3035	3035	0
315	20230613	140700	523674270	3035	3035	3035	3035	0
316	20230613	140600	523674270	3035	3035	3035	3035	0
317	20230613	140500	523674270	3035	3035	3035	3035	1
318	20230613	140400	523671235	3030	3030	3030	3030	0
319	20230613	140300	523671235	3030	3030	3030	3030	2000
320	20230613	140200	517611235	3030	3030	3030	3030	21
321	20230613	140100	517547605	3030	3010	3030	3010	501
322	20230613	140000	516039575	3010	3010	3010	3010	15
323	20230613	135900	515994425	3035	3035	3035	3035	0
324	20230613	135800	515994425	3035	3035	3035	3035	1
325	20230613	135700	515991390	3040	3040	3040	3040	0
326	20230613	135600	515991390	3040	3035	3040	3035	526
327	20230613	135500	514394975	3035	3035	3035	3035	130
328	20230613	135400	514000425	3035	3035	3035	3035	447
329	20230613	135300	512643780	3035	3030	3035	3030	4500
330	20230613	135200	498989595	3035	3035	3035	3035	0
331	20230613	135100	498989595	3035	3015	3035	3015	3300
332	20230613	135000	489017055	3015	3015	3015	3015	200
333	20230613	134900	488414055	3015	3015	3015	3015	599
334	20230613	134800	486608070	3010	3010	3010	3010	381
335	20230613	134700	485461260	3005	3005	3005	3005	320
336	20230613	134600	484499660	3000	3000	3000	3000	0
337	20230613	134500	484499660	3000	3000	3000	3000	0
338	20230613	134400	484499660	3000	3000	3000	3000	0
339	20230613	134300	484499660	3000	3000	3000	3000	0
340	20230613	134200	484499660	3000	3000	3000	3000	0
341	20230613	134100	484499660	3000	3000	3000	3000	13
342	20230613	134000	484460660	3000	3000	3000	3000	0
343	20230613	133900	484460660	3000	3000	3000	3000	0
344	20230613	133800	484460660	3000	3000	3000	3000	0
345	20230613	133700	484460660	3000	3000	3000	3000	1
346	20230613	133600	484457660	3000	3000	3000	3000	8
347	20230613	133500	484433660	3000	3000	3000	3000	44
348	20230613	133400	484301660	3000	3000	3000	3000	169
349	20230613	133300	483794660	2990	2990	2990	2990	0
350	20230613	133200	483794660	2990	2990	2990	2990	0
351	20230613	133100	483794660	2990	2990	2990	2990	3
352	20230613	133000	483785690	2990	2990	2990	2990	575
353	20230613	132900	482066440	2990	2990	2990	2990	1555
354	20230613	132800	477416990	2995	2995	2995	2995	0
355	20230613	132700	477416990	2995	2995	2995	2995	0
356	20230613	132600	477416990	2995	2995	2995	2995	16
357	20230613	132500	477369070	3000	3000	3000	3000	0
358	20230613	132400	477369070	3000	3000	3000	3000	0
359	20230613	132300	477369070	3000	3000	3000	3000	20
360	20230613	132200	477309070	3000	3000	3000	3000	0
361	20230613	132100	477309070	3000	3000	3000	3000	0
362	20230613	132000	477309070	3000	2990	3000	2990	112
363	20230613	131900	476974170	3000	3000	3000	3000	1
364	20230613	131800	476971170	2990	2990	2990	2990	0
365	20230613	131700	476971170	2990	2990	2990	2990	30
366	20230613	131600	476881470	2990	2990	2990	2990	0
367	20230613	131500	476881470	2990	2990	2990	2990	0
368	20230613	131400	476881470	2990	2990	2990	2990	0
369	20230613	131300	476881470	2990	2990	2990	2990	0
370	20230613	131200	476881470	2990	2990	2990	2990	0
371	20230613	131100	476881470	2990	2990	2990	2990	0
372	20230613	131000	476881470	2990	2990	2990	2990	0
373	20230613	130900	476881470	2990	3000	3000	2990	1733
374	20230613	130800	471682520	3005	3000	3005	3000	433
375	20230613	130700	470381420	3000	3000	3000	3000	20
376	20230613	130600	470321420	3000	3000	3000	3000	348
377	20230613	130500	469277420	2990	2990	2990	2990	0
378	20230613	130400	469277420	2990	2990	2990	2990	0
379	20230613	130300	469277420	2990	2990	2990	2990	588
380	20230613	130200	467519300	2990	2990	2990	2990	0
381	20230613	130100	467519300	2990	2990	2990	2990	500
382	20230613	130000	466024300	3000	3000	3000	3000	0
383	20230613	125900	466024300	3000	3000	3000	3000	0
384	20230613	125800	466024300	3000	3000	3000	3000	1
385	20230613	125700	466021300	2995	2995	2995	2995	0
386	20230613	125600	466021300	2995	2995	2995	2995	0
387	20230613	125500	466021300	2995	2995	2995	2995	0
388	20230613	125400	466021300	2995	2995	2995	2995	0
389	20230613	125300	466021300	2995	3000	3000	2995	1066
390	20230613	125200	462825925	3005	3005	3005	3005	1
391	20230613	125100	462822920	3010	3010	3010	3010	0
392	20230613	125000	462822920	3010	3010	3010	3010	0
393	20230613	124900	462822920	3010	3005	3010	3005	4
394	20230613	124800	462810895	3005	3005	3005	3005	20
395	20230613	124700	462750795	3005	3005	3005	3005	69
396	20230613	124600	462543450	3005	3000	3005	3000	482
397	20230613	124500	461095295	3005	3005	3005	3005	0
398	20230613	124400	461095295	3005	3005	3005	3005	0
399	20230613	124300	461095295	3005	3005	3005	3005	0
400	20230613	124200	461095295	3005	3005	3005	3005	0
401	20230613	124100	461095295	3005	3005	3005	3005	27
402	20230613	124000	461014160	3005	3000	3005	3000	44
403	20230613	123900	460882155	3000	3000	3000	3000	825
404	20230613	123800	458407155	3000	3000	3000	3000	0
405	20230613	123700	458407155	3000	3000	3000	3000	40
406	20230613	123600	458287155	3000	3000	3000	3000	0
407	20230613	123500	458287155	3000	3000	3000	3000	0
408	20230613	123400	458287155	3000	3000	3000	3000	2
409	20230613	123300	458281155	3000	3000	3000	3000	57
410	20230613	123200	458110155	3000	3000	3000	3000	156
411	20230613	123100	457642155	3000	3000	3000	3000	300
412	20230613	123000	456742155	3000	3000	3000	3000	0
413	20230613	122900	456742155	3000	3000	3000	3000	0
414	20230613	122800	456742155	3000	3000	3000	3000	0
415	20230613	122700	456742155	3000	3000	3000	3000	0
416	20230613	122600	456742155	3000	3000	3000	3000	0
417	20230613	122500	456742155	3000	3000	3000	3000	201
418	20230613	122400	456139155	2995	2995	2995	2995	0
419	20230613	122300	456139155	2995	2995	2995	2995	43
420	20230613	122200	456010370	2990	2990	2990	2990	0
421	20230613	122100	456010370	2990	2990	2990	2990	0
422	20230613	122000	456010370	2990	2990	2990	2990	500
423	20230613	121900	454515370	2995	2995	2995	2995	0
424	20230613	121800	454515370	2995	2995	2995	2995	0
425	20230613	121700	454515370	2995	2995	2995	2995	1
426	20230613	121600	454512375	2990	2990	2990	2990	0
427	20230613	121500	454512375	2990	2990	2990	2990	277
428	20230613	121400	453684145	2985	2985	2985	2985	0
429	20230613	121300	453684145	2985	2985	2985	2985	0
430	20230613	121200	453684145	2985	2985	2985	2985	0
431	20230613	121100	453684145	2985	2985	2985	2985	140
432	20230613	121000	453266245	2985	2990	2990	2985	168
433	20230613	120900	452763930	2990	2990	2990	2990	1000
434	20230613	120800	449773930	2990	2990	2990	2990	30
435	20230613	120700	449684230	2990	2990	2990	2990	1737
436	20230613	120600	444490600	2990	2990	2990	2990	0
437	20230613	120500	444490600	2990	2990	2990	2990	80
438	20230613	120400	444251400	2990	2990	2990	2990	0
439	20230613	120300	444251400	2990	2990	2990	2990	0
440	20230613	120200	444251400	2990	2990	2990	2990	0
441	20230613	120100	444251400	2990	2990	2990	2990	0
442	20230613	120000	444251400	2990	2990	2990	2990	0
443	20230613	115900	444251400	2990	2990	2990	2990	0
444	20230613	115800	444251400	2990	2990	2990	2990	0
445	20230613	115700	444251400	2990	2990	2990	2990	294
446	20230613	115600	443372340	2990	2990	2990	2990	240
447	20230613	115500	442654740	2990	2990	2990	2990	60
448	20230613	115400	442475340	2990	2990	2990	2990	20
449	20230613	115300	442415540	2990	2990	2990	2990	0
450	20230613	115200	442415540	2990	2990	2990	2990	0
451	20230613	115100	442415540	2990	2990	2990	2990	386
452	20230613	115000	441261400	3000	3000	3000	3000	0
453	20230613	114900	441261400	3000	3000	3000	3000	0
454	20230613	114800	441261400	3000	3000	3000	3000	0
455	20230613	114700	441261400	3000	3000	3000	3000	1
456	20230613	114600	441258400	2990	2990	2990	2990	20
457	20230613	114500	441198600	3000	3000	3000	3000	21
458	20230613	114400	441135600	3000	3000	3000	3000	0
459	20230613	114300	441135600	3000	3000	3000	3000	0
460	20230613	114200	441135600	3000	3000	3000	3000	0
461	20230613	114100	441135600	3000	3000	3000	3000	0
462	20230613	114000	441135600	3000	3000	3000	3000	0
463	20230613	113900	441135600	3000	3000	3000	3000	0
464	20230613	113800	441135600	3000	3000	3000	3000	0
465	20230613	113700	441135600	3000	3000	3000	3000	1
466	20230613	113600	441132600	3000	3000	3000	3000	1
467	20230613	113500	441129600	2995	2995	2995	2995	0
468	20230613	113400	441129600	2995	2990	2995	2990	243
469	20230613	113300	440401820	2990	2990	2990	2990	0
470	20230613	113200	440401820	2990	2990	2990	2990	347
471	20230613	113100	439364290	2995	2995	2995	2995	0
472	20230613	113000	439364290	2995	2995	2995	2995	0
473	20230613	112900	439364290	2995	2995	2995	2995	0
474	20230613	112800	439364290	2995	2995	2995	2995	0
475	20230613	112700	439364290	2995	2990	2995	2990	2
476	20230613	112600	439358305	2995	2995	2995	2995	0
477	20230613	112500	439358305	2995	2995	2995	2995	5
478	20230613	112400	439343330	2995	2995	2995	2995	1
479	20230613	112300	439340335	2990	2990	2990	2990	10
480	20230613	112200	439310435	2995	2995	2995	2995	50
481	20230613	112100	439160685	2995	2995	2995	2995	0
482	20230613	112000	439160685	2995	2995	2995	2995	1
483	20230613	111900	439157690	2975	2990	2990	2970	160
484	20230613	111800	438681865	3000	3000	3000	3000	0
485	20230613	111700	438681865	3000	3000	3000	3000	399
486	20230613	111600	437484865	2995	2995	2995	2995	1
487	20230613	111500	437481870	2995	2980	2995	2980	456
488	20230613	111400	436116345	2980	2980	2980	2975	525
489	20230613	111300	434553750	2970	3010	3010	2970	3202
490	20230613	111200	424997305	3010	3010	3010	3010	69
491	20230613	111100	424789615	3010	3010	3010	3010	0
492	20230613	111000	424789615	3010	3010	3010	3010	0
493	20230613	110900	424789615	3010	3010	3010	3010	0
494	20230613	110800	424789615	3010	3010	3010	3010	50
495	20230613	110700	424639115	3015	3010	3015	3010	713
496	20230613	110600	422492980	3005	3005	3005	3005	0
497	20230613	110500	422492980	3005	3005	3005	3005	0
498	20230613	110400	422492980	3005	3005	3005	3005	0
499	20230613	110300	422492980	3005	3005	3005	3005	0
500	20230613	110200	422492980	3005	3005	3005	3005	0
501	20230613	110100	422492980	3005	3005	3005	3005	0
502	20230613	110000	422492980	3005	3005	3005	3005	1
503	20230613	105900	422489975	3010	3010	3010	3010	20
504	20230613	105800	422429775	3015	3015	3015	3015	2
505	20230613	105700	422423745	3010	3010	3010	3010	0
506	20230613	105600	422423745	3010	3010	3010	3010	10
507	20230613	105500	422393645	3010	3010	3010	3010	0
508	20230613	105400	422393645	3010	3010	3010	3010	32
509	20230613	105300	422297325	3015	3015	3015	3015	0
510	20230613	105200	422297325	3015	3015	3015	3015	98
511	20230613	105100	422001855	3015	3015	3015	3015	0
512	20230613	105000	422001855	3015	3015	3015	3015	2
513	20230613	104900	421995825	3015	3015	3015	3015	28
514	20230613	104800	421911405	3015	3015	3015	3015	0
515	20230613	104700	421911405	3015	3015	3015	3015	21
516	20230613	104600	421848090	3010	3010	3010	3010	12
517	20230613	104500	421811970	3010	3010	3010	3010	30
518	20230613	104400	421721670	3015	3015	3015	3015	0
519	20230613	104300	421721670	3015	3015	3015	3015	0
520	20230613	104200	421721670	3015	3015	3015	3015	0
521	20230613	104100	421721670	3015	3015	3015	3015	11
522	20230613	104000	421688505	3015	3000	3015	3000	2951
523	20230613	103900	412816190	2995	2995	2995	2995	355
524	20230613	103800	411752965	2955	3005	3005	2955	14341
525	20230613	103700	368991065	3020	3020	3020	3020	730
526	20230613	103600	366786465	3040	3025	3040	3020	1652
527	20230613	103500	361792670	3005	3025	3025	3005	5955
528	20230613	103400	343862965	3020	3040	3040	3020	3627
529	20230613	103300	332889315	3040	3040	3040	3040	0
530	20230613	103200	332889315	3040	3040	3040	3040	0
531	20230613	103100	332889315	3040	3040	3040	3040	0
532	20230613	103000	332889315	3040	3040	3040	3040	1
533	20230613	102900	332886275	3040	3050	3050	3040	5828
534	20230613	102800	315149755	3055	3065	3065	3055	3739
535	20230613	102700	303711765	3070	3070	3070	3070	13
536	20230613	102600	303671855	3070	3070	3070	3070	0
537	20230613	102500	303671855	3070	3070	3070	3070	0
538	20230613	102400	303671855	3070	3070	3070	3070	1439
539	20230613	102300	299254125	3070	3070	3070	3070	0
540	20230613	102200	299254125	3070	3070	3070	3070	1
541	20230613	102100	299251055	3070	3070	3070	3070	0
542	20230613	102000	299251055	3070	3075	3075	3070	454
543	20230613	101900	297855505	3070	3065	3070	3065	986
544	20230613	101800	294829485	3065	3065	3065	3065	200
545	20230613	101700	294216485	3070	3060	3070	3060	501
546	20230613	101600	292678425	3065	3065	3065	3065	0
547	20230613	101500	292678425	3065	3065	3065	3065	5
548	20230613	101400	292663100	3065	3065	3065	3065	18
549	20230613	101300	292607930	3065	3065	3065	3065	100
550	20230613	101200	292301430	3065	3065	3065	3065	369
551	20230613	101100	291170445	3065	3065	3065	3065	300
552	20230613	101000	290250945	3065	3065	3065	3065	0
553	20230613	100900	290250945	3065	3065	3065	3065	0
554	20230613	100800	290250945	3065	3065	3065	3065	0
555	20230613	100700	290250945	3065	3065	3065	3065	0
556	20230613	100600	290250945	3065	3060	3065	3060	1979
557	20230613	100500	284189545	3060	3060	3060	3060	0
558	20230613	100400	284189545	3060	3055	3060	3055	778
559	20230613	100300	281810080	3055	3055	3055	3055	0
560	20230613	100200	281810080	3055	3050	3055	3050	1000
561	20230613	100100	278755570	3050	3050	3050	3050	201
562	20230613	100000	278142520	3050	3055	3055	3050	1844
563	20230613	095900	272509600	3050	3050	3050	3050	953
564	20230613	095800	269602950	3045	3045	3045	3045	0
565	20230613	095700	269602950	3045	3045	3045	3045	155
566	20230613	095600	269130975	3055	3050	3055	3050	301
567	20230613	095500	268212920	3050	3050	3050	3050	188
568	20230613	095400	267639520	3055	3055	3055	3055	11
569	20230613	095300	267605915	3055	3055	3055	3055	163
570	20230613	095200	267107950	3060	3055	3060	3055	851
571	20230613	095100	264504260	3050	3050	3050	3050	100
572	20230613	095000	264199260	3065	3065	3065	3065	78
573	20230613	094900	263960190	3065	3050	3065	3050	51
574	20230613	094800	263804625	3070	3070	3070	3070	0
575	20230613	094700	263804625	3070	3070	3070	3070	11
576	20230613	094600	263770855	3045	3050	3070	3045	212
577	20230613	094500	263125020	3075	3060	3075	3050	3838
578	20230613	094400	251403565	3080	3080	3080	3080	0
579	20230613	094300	251403565	3080	3060	3080	3060	803
580	20230613	094200	248946365	3090	3090	3090	3090	0
581	20230613	094100	248946365	3090	3090	3090	3090	0
582	20230613	094000	248946365	3090	3085	3090	3085	303
583	20230613	093900	248010105	3095	3095	3095	3095	0
584	20230613	093800	248010105	3095	3095	3095	3060	4039
585	20230613	093700	235643195	3090	3065	3090	3060	3834
586	20230613	093600	223857170	3065	3065	3065	3065	207
587	20230613	093500	223222715	3080	3080	3080	3080	203
588	20230613	093400	222597475	3080	3070	3080	3065	755
589	20230613	093300	220281190	3075	3085	3085	3075	255
590	20230613	093200	219495825	3090	3105	3105	3090	292
591	20230613	093100	218591175	3110	3110	3115	3110	1283
592	20230613	093000	214600875	3110	3120	3135	3110	4793
593	20230613	092900	199662385	3140	3110	3150	3110	9369
594	20230613	092800	170351775	3105	3090	3105	3090	5003
595	20230613	092700	154834605	3075	3070	3100	3070	5970
596	20230613	092600	136387355	3065	3040	3065	3035	21974
597	20230613	092500	69087040	3040	3040	3040	3040	78
598	20230613	092400	68849920	3040	3035	3040	3035	214
599	20230613	092300	68199400	3035	3020	3040	3020	2531
600	20230613	092200	60537345	3020	3005	3020	3005	1261
601	20230613	092100	56734030	3005	2995	3005	2995	401
602	20230613	092000	55529375	2995	2995	2995	2995	75
603	20230613	091900	55304750	2990	2985	2990	2985	1524
604	20230613	091800	50748510	2975	2975	2975	2975	0
605	20230613	091700	50748510	2975	2980	2980	2975	474
606	20230613	091600	49336340	2975	2975	2975	2975	401
607	20230613	091500	48143365	2970	2970	2970	2970	20
608	20230613	091400	48083965	2955	2955	2955	2955	0
609	20230613	091300	48083965	2955	2955	2955	2955	1
610	20230613	091200	48081010	2950	2965	2965	2950	810
611	20230613	091100	45690070	2965	2965	2965	2965	2
612	20230613	091000	45684140	2965	2965	2965	2965	69
613	20230613	090900	45479555	2950	2950	2950	2950	1264
614	20230613	090800	41750755	2965	2965	2965	2965	136
615	20230613	090700	41347515	2945	2945	2945	2945	0
616	20230613	090600	41347515	2945	2960	2960	2945	273
617	20230613	090500	40541780	2935	2965	2965	2935	3662
618	20230613	090400	29736940	2975	2975	2975	2975	257
619	20230613	090300	28972365	2950	2990	2990	2950	5000
620	20230613	090200	14175200	2995	2995	2995	2990	601
621	20230613	090100	12375990	2970	2970	2970	2970	118
622	20230613	090000	12025530	2970	2970	2970	2970	4049