KissMeData/189980/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212800	482858735	2985	2985	2985	2985	889
3	20230602	212700	482858735	2985	2985	2985	2985	0
4	20230602	212600	482858735	2985	2985	2985	2985	0
5	20230602	212500	482858735	2985	2985	2985	2985	0
6	20230602	212400	482858735	2985	2985	2985	2985	0
7	20230602	212300	482858735	2985	2985	2985	2985	0
8	20230602	212200	482858735	2985	2985	2985	2985	0
9	20230602	212100	482858735	2985	2985	2985	2985	0
10	20230602	212000	482858735	2985	2985	2985	2985	0
11	20230602	211900	482858735	2985	2985	2985	2985	0
12	20230602	211800	482858735	2985	2985	2985	2985	0
13	20230602	211700	482858735	2985	2985	2985	2985	0
14	20230602	211600	482858735	2985	2985	2985	2985	0
15	20230602	211500	482858735	2985	2985	2985	2985	0
16	20230602	211400	482858735	2985	2985	2985	2985	0
17	20230602	211300	482858735	2985	2985	2985	2985	0
18	20230602	211200	482858735	2985	2985	2985	2985	0
19	20230602	211100	482858735	2985	2985	2985	2985	0
20	20230602	211000	482858735	2985	2985	2985	2985	0
21	20230602	210900	482858735	2985	2985	2985	2985	0
22	20230602	210800	482858735	2985	2985	2985	2985	0
23	20230602	210700	482858735	2985	2985	2985	2985	0
24	20230602	210600	482858735	2985	2985	2985	2985	0
25	20230602	210500	482858735	2985	2985	2985	2985	0
26	20230602	210400	482858735	2985	2985	2985	2985	0
27	20230602	210300	482858735	2985	2985	2985	2985	0
28	20230602	210200	482858735	2985	2985	2985	2985	0
29	20230602	210100	482858735	2985	2985	2985	2985	0
30	20230602	210000	482858735	2985	2985	2985	2985	0
31	20230602	205900	482858735	2985	2985	2985	2985	0
32	20230602	205800	482858735	2985	2985	2985	2985	889
33	20230602	205700	482858735	2985	2985	2985	2985	0
34	20230602	205600	482858735	2985	2985	2985	2985	0
35	20230602	205500	482858735	2985	2985	2985	2985	0
36	20230602	205400	482858735	2985	2985	2985	2985	0
37	20230602	205300	482858735	2985	2985	2985	2985	0
38	20230602	205200	482858735	2985	2985	2985	2985	0
39	20230602	205100	482858735	2985	2985	2985	2985	0
40	20230602	205000	482858735	2985	2985	2985	2985	0
41	20230602	204900	482858735	2985	2985	2985	2985	0
42	20230602	204800	482858735	2985	2985	2985	2985	0
43	20230602	204700	482858735	2985	2985	2985	2985	0
44	20230602	204600	482858735	2985	2985	2985	2985	0
45	20230602	204500	482858735	2985	2985	2985	2985	0
46	20230602	204400	482858735	2985	2985	2985	2985	0
47	20230602	204300	482858735	2985	2985	2985	2985	0
48	20230602	204200	482858735	2985	2985	2985	2985	0
49	20230602	204100	482858735	2985	2985	2985	2985	0
50	20230602	204000	482858735	2985	2985	2985	2985	0
51	20230602	203900	482858735	2985	2985	2985	2985	0
52	20230602	203800	482858735	2985	2985	2985	2985	0
53	20230602	203700	482858735	2985	2985	2985	2985	0
54	20230602	203600	482858735	2985	2985	2985	2985	0
55	20230602	203500	482858735	2985	2985	2985	2985	0
56	20230602	203400	482858735	2985	2985	2985	2985	0
57	20230602	203300	482858735	2985	2985	2985	2985	0
58	20230602	203200	482858735	2985	2985	2985	2985	0
59	20230602	203100	482858735	2985	2985	2985	2985	0
60	20230602	203000	482858735	2985	2985	2985	2985	0
61	20230602	202900	482858735	2985	2985	2985	2985	0
62	20230602	202800	482858735	2985	2985	2985	2985	889
63	20230602	202700	482858735	2985	2985	2985	2985	0
64	20230602	202600	482858735	2985	2985	2985	2985	0
65	20230602	202500	482858735	2985	2985	2985	2985	0
66	20230602	202400	482858735	2985	2985	2985	2985	0
67	20230602	202300	482858735	2985	2985	2985	2985	0
68	20230602	202200	482858735	2985	2985	2985	2985	0
69	20230602	202100	482858735	2985	2985	2985	2985	0
70	20230602	202000	482858735	2985	2985	2985	2985	0
71	20230602	201900	482858735	2985	2985	2985	2985	0
72	20230602	201800	482858735	2985	2985	2985	2985	0
73	20230602	201700	482858735	2985	2985	2985	2985	0
74	20230602	201600	482858735	2985	2985	2985	2985	0
75	20230602	201500	482858735	2985	2985	2985	2985	0
76	20230602	201400	482858735	2985	2985	2985	2985	0
77	20230602	201300	482858735	2985	2985	2985	2985	0
78	20230602	201200	482858735	2985	2985	2985	2985	0
79	20230602	201100	482858735	2985	2985	2985	2985	0
80	20230602	201000	482858735	2985	2985	2985	2985	0
81	20230602	200900	482858735	2985	2985	2985	2985	0
82	20230602	200800	482858735	2985	2985	2985	2985	0
83	20230602	200700	482858735	2985	2985	2985	2985	0
84	20230602	200600	482858735	2985	2985	2985	2985	0
85	20230602	200500	482858735	2985	2985	2985	2985	0
86	20230602	200400	482858735	2985	2985	2985	2985	0
87	20230602	200300	482858735	2985	2985	2985	2985	0
88	20230602	200200	482858735	2985	2985	2985	2985	0
89	20230602	200100	482858735	2985	2985	2985	2985	0
90	20230602	200000	482858735	2985	2985	2985	2985	0
91	20230602	195900	482858735	2985	2985	2985	2985	0
92	20230602	195800	482858735	2985	2985	2985	2985	889
93	20230602	195700	482858735	2985	2985	2985	2985	0
94	20230602	195600	482858735	2985	2985	2985	2985	0
95	20230602	195500	482858735	2985	2985	2985	2985	0
96	20230602	195400	482858735	2985	2985	2985	2985	0
97	20230602	195300	482858735	2985	2985	2985	2985	0
98	20230602	195200	482858735	2985	2985	2985	2985	0
99	20230602	195100	482858735	2985	2985	2985	2985	0
100	20230602	195000	482858735	2985	2985	2985	2985	0
101	20230602	194900	482858735	2985	2985	2985	2985	0
102	20230602	194800	482858735	2985	2985	2985	2985	0
103	20230602	194700	482858735	2985	2985	2985	2985	0
104	20230602	194600	482858735	2985	2985	2985	2985	0
105	20230602	194500	482858735	2985	2985	2985	2985	0
106	20230602	194400	482858735	2985	2985	2985	2985	0
107	20230602	194300	482858735	2985	2985	2985	2985	0
108	20230602	194200	482858735	2985	2985	2985	2985	0
109	20230602	194100	482858735	2985	2985	2985	2985	0
110	20230602	194000	482858735	2985	2985	2985	2985	0
111	20230602	193900	482858735	2985	2985	2985	2985	0
112	20230602	193800	482858735	2985	2985	2985	2985	0
113	20230602	193700	482858735	2985	2985	2985	2985	0
114	20230602	193600	482858735	2985	2985	2985	2985	0
115	20230602	193500	482858735	2985	2985	2985	2985	0
116	20230602	193400	482858735	2985	2985	2985	2985	0
117	20230602	193300	482858735	2985	2985	2985	2985	0
118	20230602	193200	482858735	2985	2985	2985	2985	0
119	20230602	193100	482858735	2985	2985	2985	2985	0
120	20230602	193000	482858735	2985	2985	2985	2985	0
121	20230602	192900	482858735	2985	2985	2985	2985	0
122	20230602	192800	482858735	2985	2985	2985	2985	889
123	20230602	192700	482858735	2985	2985	2985	2985	0
124	20230602	192600	482858735	2985	2985	2985	2985	0
125	20230602	192500	482858735	2985	2985	2985	2985	0
126	20230602	192400	482858735	2985	2985	2985	2985	0
127	20230602	192300	482858735	2985	2985	2985	2985	0
128	20230602	192200	482858735	2985	2985	2985	2985	0
129	20230602	192100	482858735	2985	2985	2985	2985	0
130	20230602	192000	482858735	2985	2985	2985	2985	0
131	20230602	191900	482858735	2985	2985	2985	2985	0
132	20230602	191800	482858735	2985	2985	2985	2985	0
133	20230602	191700	482858735	2985	2985	2985	2985	0
134	20230602	191600	482858735	2985	2985	2985	2985	0
135	20230602	191500	482858735	2985	2985	2985	2985	0
136	20230602	191400	482858735	2985	2985	2985	2985	0
137	20230602	191300	482858735	2985	2985	2985	2985	0
138	20230602	191200	482858735	2985	2985	2985	2985	0
139	20230602	191100	482858735	2985	2985	2985	2985	0
140	20230602	191000	482858735	2985	2985	2985	2985	0
141	20230602	190900	482858735	2985	2985	2985	2985	0
142	20230602	190800	482858735	2985	2985	2985	2985	0
143	20230602	190700	482858735	2985	2985	2985	2985	0
144	20230602	190600	482858735	2985	2985	2985	2985	0
145	20230602	190500	482858735	2985	2985	2985	2985	0
146	20230602	190400	482858735	2985	2985	2985	2985	0
147	20230602	190300	482858735	2985	2985	2985	2985	0
148	20230602	190200	482858735	2985	2985	2985	2985	0
149	20230602	190100	482858735	2985	2985	2985	2985	0
150	20230602	190000	482858735	2985	2985	2985	2985	0
151	20230602	185900	482858735	2985	2985	2985	2985	0
152	20230602	185800	482858735	2985	2985	2985	2985	889
153	20230602	185700	482858735	2985	2985	2985	2985	0
154	20230602	185600	482858735	2985	2985	2985	2985	0
155	20230602	185500	482858735	2985	2985	2985	2985	0
156	20230602	185400	482858735	2985	2985	2985	2985	0
157	20230602	185300	482858735	2985	2985	2985	2985	0
158	20230602	185200	482858735	2985	2985	2985	2985	0
159	20230602	185100	482858735	2985	2985	2985	2985	0
160	20230602	185000	482858735	2985	2985	2985	2985	0
161	20230602	184900	482858735	2985	2985	2985	2985	0
162	20230602	184800	482858735	2985	2985	2985	2985	0
163	20230602	184700	482858735	2985	2985	2985	2985	0
164	20230602	184600	482858735	2985	2985	2985	2985	0
165	20230602	184500	482858735	2985	2985	2985	2985	0
166	20230602	184400	482858735	2985	2985	2985	2985	0
167	20230602	184300	482858735	2985	2985	2985	2985	0
168	20230602	184200	482858735	2985	2985	2985	2985	0
169	20230602	184100	482858735	2985	2985	2985	2985	0
170	20230602	184000	482858735	2985	2985	2985	2985	0
171	20230602	183900	482858735	2985	2985	2985	2985	0
172	20230602	183800	482858735	2985	2985	2985	2985	0
173	20230602	183700	482858735	2985	2985	2985	2985	0
174	20230602	183600	482858735	2985	2985	2985	2985	0
175	20230602	183500	482858735	2985	2985	2985	2985	0
176	20230602	183400	482858735	2985	2985	2985	2985	0
177	20230602	183300	482858735	2985	2985	2985	2985	0
178	20230602	183200	482858735	2985	2985	2985	2985	0
179	20230602	183100	482858735	2985	2985	2985	2985	0
180	20230602	183000	482858735	2985	2985	2985	2985	0
181	20230602	182900	482858735	2985	2985	2985	2985	0
182	20230602	182800	482858735	2985	2985	2985	2985	889
183	20230602	182700	482858735	2985	2985	2985	2985	0
184	20230602	182600	482858735	2985	2985	2985	2985	0
185	20230602	182500	482858735	2985	2985	2985	2985	0
186	20230602	182400	482858735	2985	2985	2985	2985	0
187	20230602	182300	482858735	2985	2985	2985	2985	0
188	20230602	182200	482858735	2985	2985	2985	2985	0
189	20230602	182100	482858735	2985	2985	2985	2985	0
190	20230602	182000	482858735	2985	2985	2985	2985	0
191	20230602	181900	482858735	2985	2985	2985	2985	0
192	20230602	181800	482858735	2985	2985	2985	2985	0
193	20230602	181700	482858735	2985	2985	2985	2985	0
194	20230602	181600	482858735	2985	2985	2985	2985	0
195	20230602	181500	482858735	2985	2985	2985	2985	0
196	20230602	181400	482858735	2985	2985	2985	2985	0
197	20230602	181300	482858735	2985	2985	2985	2985	0
198	20230602	181200	482858735	2985	2985	2985	2985	0
199	20230602	181100	482858735	2985	2985	2985	2985	0
200	20230602	181000	482858735	2985	2985	2985	2985	0
201	20230602	180900	482858735	2985	2985	2985	2985	0
202	20230602	180800	482858735	2985	2985	2985	2985	0
203	20230602	180700	482858735	2985	2985	2985	2985	0
204	20230602	180600	482858735	2985	2985	2985	2985	0
205	20230602	180500	482858735	2985	2985	2985	2985	0
206	20230602	180400	482858735	2985	2985	2985	2985	0
207	20230602	180300	482858735	2985	2985	2985	2985	0
208	20230602	180200	482858735	2985	2985	2985	2985	0
209	20230602	180100	482858735	2985	2985	2985	2985	0
210	20230602	180000	482858735	2985	2985	2985	2985	0
211	20230602	175900	482858735	2985	2985	2985	2985	0
212	20230602	175800	482858735	2985	2985	2985	2985	889
213	20230602	175700	482858735	2985	2985	2985	2985	0
214	20230602	175600	482858735	2985	2985	2985	2985	0
215	20230602	175500	482858735	2985	2985	2985	2985	0
216	20230602	175400	482858735	2985	2985	2985	2985	0
217	20230602	175300	482858735	2985	2985	2985	2985	0
218	20230602	175200	482858735	2985	2985	2985	2985	0
219	20230602	175100	482858735	2985	2985	2985	2985	0
220	20230602	175000	482858735	2985	2985	2985	2985	0
221	20230602	174900	482858735	2985	2985	2985	2985	0
222	20230602	174800	482858735	2985	2985	2985	2985	0
223	20230602	174700	482858735	2985	2985	2985	2985	0
224	20230602	174600	482858735	2985	2985	2985	2985	0
225	20230602	174500	482858735	2985	2985	2985	2985	0
226	20230602	174400	482858735	2985	2985	2985	2985	0
227	20230602	174300	482858735	2985	2985	2985	2985	0
228	20230602	174200	482858735	2985	2985	2985	2985	0
229	20230602	174100	482858735	2985	2985	2985	2985	0
230	20230602	174000	482858735	2985	2985	2985	2985	0
231	20230602	173900	482858735	2985	2985	2985	2985	0
232	20230602	173800	482858735	2985	2985	2985	2985	0
233	20230602	173700	482858735	2985	2985	2985	2985	0
234	20230602	173600	482858735	2985	2985	2985	2985	0
235	20230602	173500	482858735	2985	2985	2985	2985	0
236	20230602	173400	482858735	2985	2985	2985	2985	0
237	20230602	173300	482858735	2985	2985	2985	2985	0
238	20230602	173200	482858735	2985	2985	2985	2985	0
239	20230602	173100	482858735	2985	2985	2985	2985	0
240	20230602	173000	482858735	2985	2985	2985	2985	0
241	20230602	172900	482858735	2985	2985	2985	2985	0
242	20230602	172800	482858735	2985	2985	2985	2985	889
243	20230602	172700	482858735	2985	2985	2985	2985	0
244	20230602	172600	482858735	2985	2985	2985	2985	0
245	20230602	172500	482858735	2985	2985	2985	2985	0
246	20230602	172400	482858735	2985	2985	2985	2985	0
247	20230602	172300	482858735	2985	2985	2985	2985	0
248	20230602	172200	482858735	2985	2985	2985	2985	0
249	20230602	172100	482858735	2985	2985	2985	2985	0
250	20230602	172000	482858735	2985	2985	2985	2985	0
251	20230602	171900	482858735	2985	2985	2985	2985	0
252	20230602	171800	482858735	2985	2985	2985	2985	0
253	20230602	171700	482858735	2985	2985	2985	2985	0
254	20230602	171600	482858735	2985	2985	2985	2985	0
255	20230602	171500	482858735	2985	2985	2985	2985	0
256	20230602	171400	482858735	2985	2985	2985	2985	0
257	20230602	171300	482858735	2985	2985	2985	2985	0
258	20230602	171200	482858735	2985	2985	2985	2985	0
259	20230602	171100	482858735	2985	2985	2985	2985	0
260	20230602	171000	482858735	2985	2985	2985	2985	0
261	20230602	170900	482858735	2985	2985	2985	2985	0
262	20230602	170800	482858735	2985	2985	2985	2985	0
263	20230602	170700	482858735	2985	2985	2985	2985	0
264	20230602	170600	482858735	2985	2985	2985	2985	0
265	20230602	170500	482858735	2985	2985	2985	2985	0
266	20230602	170400	482858735	2985	2985	2985	2985	0
267	20230602	170300	482858735	2985	2985	2985	2985	0
268	20230602	170200	482858735	2985	2985	2985	2985	0
269	20230602	170100	482858735	2985	2985	2985	2985	0
270	20230602	170000	482858735	2985	2985	2985	2985	0
271	20230602	165900	482858735	2985	2985	2985	2985	0
272	20230602	165800	482858735	2985	2985	2985	2985	889
273	20230602	165700	482858735	2985	2985	2985	2985	0
274	20230602	165600	482858735	2985	2985	2985	2985	0
275	20230602	165500	482858735	2985	2985	2985	2985	0
276	20230602	165400	482858735	2985	2985	2985	2985	0
277	20230602	165300	482858735	2985	2985	2985	2985	0
278	20230602	165200	482858735	2985	2985	2985	2985	0
279	20230602	165100	482858735	2985	2985	2985	2985	0
280	20230602	165000	482858735	2985	2985	2985	2985	0
281	20230602	164900	482858735	2985	2985	2985	2985	0
282	20230602	164800	482858735	2985	2985	2985	2985	0
283	20230602	164700	482858735	2985	2985	2985	2985	0
284	20230602	164600	482858735	2985	2985	2985	2985	0
285	20230602	164500	482858735	2985	2985	2985	2985	0
286	20230602	164400	482858735	2985	2985	2985	2985	0
287	20230602	164300	482858735	2985	2985	2985	2985	0
288	20230602	164200	482858735	2985	2985	2985	2985	0
289	20230602	164100	482858735	2985	2985	2985	2985	0
290	20230602	164000	482858735	2985	2985	2985	2985	0
291	20230602	163900	482858735	2985	2985	2985	2985	0
292	20230602	163800	482858735	2985	2985	2985	2985	0
293	20230602	163700	482858735	2985	2985	2985	2985	0
294	20230602	163600	482858735	2985	2985	2985	2985	0
295	20230602	163500	482858735	2985	2985	2985	2985	0
296	20230602	163400	482858735	2985	2985	2985	2985	0
297	20230602	163300	482858735	2985	2985	2985	2985	0
298	20230602	163200	482858735	2985	2985	2985	2985	0
299	20230602	163100	482858735	2985	2985	2985	2985	0
300	20230602	163000	482858735	2985	2985	2985	2985	0
301	20230602	162900	482858735	2985	2985	2985	2985	0
302	20230602	162800	482858735	2985	2985	2985	2985	889
303	20230602	162700	482858735	2985	2985	2985	2985	0
304	20230602	162600	482858735	2985	2985	2985	2985	0
305	20230602	162500	482858735	2985	2985	2985	2985	0
306	20230602	162400	482858735	2985	2985	2985	2985	0
307	20230602	162300	482858735	2985	2985	2985	2985	0
308	20230602	162200	482858735	2985	2985	2985	2985	0
309	20230602	162100	482858735	2985	2985	2985	2985	0
310	20230602	162000	482858735	2985	2985	2985	2985	0
311	20230602	161900	482858735	2985	2985	2985	2985	0
312	20230602	161800	482858735	2985	2985	2985	2985	0
313	20230602	161700	482858735	2985	2985	2985	2985	0
314	20230602	161600	482858735	2985	2985	2985	2985	0
315	20230602	161500	482858735	2985	2985	2985	2985	0
316	20230602	161400	482858735	2985	2985	2985	2985	0
317	20230602	161300	482858735	2985	2985	2985	2985	0
318	20230602	161200	482858735	2985	2985	2985	2985	0
319	20230602	161100	482858735	2985	2985	2985	2985	0
320	20230602	161000	482858735	2985	2985	2985	2985	0
321	20230602	160900	482858735	2985	2985	2985	2985	0
322	20230602	160800	482858735	2985	2985	2985	2985	0
323	20230602	160700	482858735	2985	2985	2985	2985	0
324	20230602	160600	482858735	2985	2985	2985	2985	0
325	20230602	160500	482858735	2985	2985	2985	2985	0
326	20230602	160400	482858735	2985	2985	2985	2985	0
327	20230602	160300	482858735	2985	2985	2985	2985	0
328	20230602	160200	482858735	2985	2985	2985	2985	0
329	20230602	160100	482858735	2985	2985	2985	2985	0
330	20230602	160000	482858735	2985	2985	2985	2985	0
331	20230602	155900	482858735	2985	2985	2985	2985	0
332	20230602	155800	482858735	2985	2985	2985	2985	889
333	20230602	155700	482858735	2985	2985	2985	2985	0
334	20230602	155600	482858735	2985	2985	2985	2985	0
335	20230602	155500	482858735	2985	2985	2985	2985	0
336	20230602	155400	482858735	2985	2985	2985	2985	0
337	20230602	155300	482858735	2985	2985	2985	2985	0
338	20230602	155200	482858735	2985	2985	2985	2985	0
339	20230602	155100	482858735	2985	2985	2985	2985	0
340	20230602	155000	482858735	2985	2985	2985	2985	0
341	20230602	154900	482858735	2985	2985	2985	2985	0
342	20230602	154800	482858735	2985	2985	2985	2985	0
343	20230602	154700	482858735	2985	2985	2985	2985	0
344	20230602	154600	482858735	2985	2985	2985	2985	0
345	20230602	154500	482858735	2985	2985	2985	2985	0
346	20230602	154400	482858735	2985	2985	2985	2985	0
347	20230602	154300	482858735	2985	2985	2985	2985	0
348	20230602	154200	482858735	2985	2985	2985	2985	0
349	20230602	154100	482858735	2985	2985	2985	2985	0
350	20230602	154000	482858735	2985	2985	2985	2985	0
351	20230602	153900	482858735	2985	2985	2985	2985	0
352	20230602	153800	482858735	2985	2985	2985	2985	0
353	20230602	153700	482858735	2985	2985	2985	2985	0
354	20230602	153600	482858735	2985	2985	2985	2985	0
355	20230602	153500	482858735	2985	2985	2985	2985	0
356	20230602	153400	482858735	2985	2985	2985	2985	0
357	20230602	153300	482858735	2985	2985	2985	2985	0
358	20230602	153200	482858735	2985	2985	2985	2985	0
359	20230602	153100	482858735	2985	2985	2985	2985	0
360	20230602	153000	482858735	2985	2985	2985	2985	889
361	20230602	152900	480205070	2990	2990	2990	2990	0
362	20230602	152800	480205070	2990	2990	2990	2990	0
363	20230602	152700	480205070	2990	2990	2990	2990	0
364	20230602	152600	480205070	2990	2990	2990	2990	0
365	20230602	152500	480205070	2990	2990	2990	2990	0
366	20230602	152400	480205070	2990	2990	2990	2990	0
367	20230602	152300	480205070	2990	2990	2990	2990	0
368	20230602	152200	480205070	2990	2990	2990	2990	0
369	20230602	152100	480205070	2990	2990	2990	2990	0
370	20230602	152000	480205070	2990	2990	2990	2990	0
371	20230602	151900	480205070	2990	2990	2990	2990	162
372	20230602	151800	479720690	2990	2990	2990	2990	35
373	20230602	151700	479616040	2990	2985	2990	2980	1098
374	20230602	151600	476338530	2985	2985	2985	2985	2
375	20230602	151500	476332560	2985	2980	2985	2980	34
376	20230602	151400	476231205	2985	2980	2985	2980	30
377	20230602	151300	476141790	2985	2980	2985	2980	100
378	20230602	151200	475843430	2985	2980	2985	2980	252
379	20230602	151100	475092105	2985	2985	2985	2985	0
380	20230602	151000	475092105	2985	2970	2985	2965	1318
381	20230602	150900	471164090	2965	2970	2970	2965	120
382	20230602	150800	470808040	2985	2985	2985	2985	0
383	20230602	150700	470808040	2985	2985	2985	2985	1
384	20230602	150600	470805055	2965	2985	2985	2965	822
385	20230602	150500	468365950	2985	2985	2985	2985	1
386	20230602	150400	468362965	2970	2985	2985	2970	30
387	20230602	150300	468273715	2985	2985	2985	2985	0
388	20230602	150200	468273715	2985	2985	2985	2985	0
389	20230602	150100	468273715	2985	2985	2985	2985	0
390	20230602	150000	468273715	2985	2980	2985	2980	1024
391	20230602	145900	465222185	2980	2980	2980	2980	22
392	20230602	145800	465156625	2980	2980	2980	2960	3956
393	20230602	145700	453421915	2980	2980	2980	2980	75
394	20230602	145600	453198415	2980	2980	2980	2980	137
395	20230602	145500	452790155	2980	2980	2985	2980	341
396	20230602	145400	451773865	2980	2985	2985	2975	344
397	20230602	145300	450750190	2975	2985	2985	2975	2067
398	20230602	145200	444600655	2975	2985	2985	2975	5072
399	20230602	145100	429510735	2985	2985	2985	2980	5393
400	20230602	145000	413439485	2985	2985	2985	2985	38
401	20230602	144900	413326055	2985	2985	2985	2985	47
402	20230602	144800	413185760	2985	2985	2985	2985	359
403	20230602	144700	412114145	2985	2985	2985	2985	22
404	20230602	144600	412048475	2985	2985	2985	2985	22
405	20230602	144500	411982805	2985	2985	2985	2985	31
406	20230602	144400	411890270	2985	2985	2985	2985	189
407	20230602	144300	411326105	2985	2980	2985	2980	8353
408	20230602	144200	386434055	2985	2985	2990	2985	906
409	20230602	144100	383729535	2985	2990	2990	2985	5354
410	20230602	144000	367747740	2990	2990	2990	2990	22
411	20230602	143900	367681960	2990	2990	2990	2985	29
412	20230602	143800	367595280	2990	2990	2990	2990	22
413	20230602	143700	367529500	2990	2990	2990	2990	21
414	20230602	143600	367466710	2990	2990	2990	2990	29
415	20230602	143500	367380000	2990	2990	2990	2990	71
416	20230602	143400	367167710	2990	2990	2990	2990	38
417	20230602	143300	367054090	2990	2990	2990	2990	22
418	20230602	143200	366988310	2990	2990	2990	2990	23
419	20230602	143100	366919540	2990	2990	2990	2990	58
420	20230602	143000	366746120	2990	2990	2990	2990	25
421	20230602	142900	366671370	2990	2985	2990	2985	52
422	20230602	142800	366515935	2985	2990	2990	2985	1530
423	20230602	142700	361948685	2990	2990	2990	2990	22
424	20230602	142600	361882905	2990	2985	2990	2985	245
425	20230602	142500	361151470	2985	2990	2990	2985	690
426	20230602	142400	359091695	2990	2990	2990	2990	89
427	20230602	142300	358825585	2990	2985	2990	2985	322
428	20230602	142200	357864305	2990	2995	2995	2990	357
429	20230602	142100	356796765	2995	2995	2995	2995	21
430	20230602	142000	356733870	2995	2995	2995	2995	22
431	20230602	141900	356667980	2995	2995	2995	2995	81
432	20230602	141800	356425385	2995	2995	2995	2995	22
433	20230602	141700	356359495	2995	2995	2995	2995	22
434	20230602	141600	356293605	2995	2995	2995	2995	22
435	20230602	141500	356227715	2995	2995	2995	2985	698
436	20230602	141400	354143230	2995	2995	2995	2995	22
437	20230602	141300	354077340	2995	2995	2995	2995	119
438	20230602	141200	353720935	2995	2990	2995	2990	153
439	20230602	141100	353263345	2990	2990	2990	2990	42
440	20230602	141000	353137765	2990	2990	2990	2990	1
441	20230602	140900	353134775	2985	2990	2990	2985	29
442	20230602	140800	353048070	2995	2995	2995	2995	0
443	20230602	140700	353048070	2995	2990	2995	2990	274
444	20230602	140600	352228655	2995	2995	2995	2995	0
445	20230602	140500	352228655	2995	2995	2995	2995	0
446	20230602	140400	352228655	2995	2995	2995	2995	1
447	20230602	140300	352225660	2995	2995	2995	2995	103
448	20230602	140200	351917175	2995	2995	2995	2995	0
449	20230602	140100	351917175	2995	2995	2995	2995	333
450	20230602	140000	350919840	2995	2995	2995	2995	405
451	20230602	135900	349706865	2995	2995	2995	2995	5
452	20230602	135800	349691890	2995	2995	2995	2995	21
453	20230602	135700	349628995	2995	2995	2995	2995	0
454	20230602	135600	349628995	2995	2995	2995	2995	0
455	20230602	135500	349628995	2995	2995	2995	2995	166
456	20230602	135400	349131825	2995	2995	2995	2995	4
457	20230602	135300	349119845	2995	2990	2995	2990	1639
458	20230602	135200	344219230	2990	2990	2990	2985	697
459	20230602	135100	342137710	2990	2990	2990	2990	0
460	20230602	135000	342137710	2990	2990	2990	2990	0
461	20230602	134900	342137710	2990	2985	2990	2985	11
462	20230602	134800	342104860	2985	2985	2985	2985	22
463	20230602	134700	342039190	2990	2990	2990	2990	100
464	20230602	134600	341740190	2990	2990	2990	2990	0
465	20230602	134500	341740190	2990	2990	2990	2990	0
466	20230602	134400	341740190	2990	2990	2990	2990	0
467	20230602	134300	341740190	2990	2985	2990	2985	3001
468	20230602	134200	332782200	2990	2990	2990	2985	2006
469	20230602	134100	326794260	2990	2990	2990	2990	1
470	20230602	134000	326791270	2990	2990	2990	2990	0
471	20230602	133900	326791270	2990	2990	2990	2990	40
472	20230602	133800	326671670	2985	2985	2985	2985	200
473	20230602	133700	326074670	2995	2995	2995	2995	0
474	20230602	133600	326074670	2995	2995	2995	2995	1
475	20230602	133500	326071675	2995	2995	2995	2995	1
476	20230602	133400	326068680	2995	2995	2995	2995	0
477	20230602	133300	326068680	2995	2995	2995	2995	0
478	20230602	133200	326068680	2995	2985	2995	2985	52
479	20230602	133100	325913450	2985	2985	2985	2985	87
480	20230602	133000	325653755	2985	2985	2985	2985	572
481	20230602	132900	323946335	2985	2985	2985	2985	2
482	20230602	132800	323940365	2985	2985	2985	2985	501
483	20230602	132700	322444880	2985	2990	2990	2980	7142
484	20230602	132600	301125970	2995	2995	2995	2995	3
485	20230602	132500	301116985	2995	2990	2995	2990	80
486	20230602	132400	300877780	2990	2990	2990	2990	54
487	20230602	132300	300716320	2995	2995	2995	2995	1
488	20230602	132200	300713325	2990	2990	2995	2990	4482
489	20230602	132100	287312140	2990	2995	2995	2990	1076
490	20230602	132000	284094520	2995	2995	2995	2995	101
491	20230602	131900	283792025	2995	2995	2995	2995	51
492	20230602	131800	283639280	2995	3000	3000	2995	52
493	20230602	131700	283483530	3000	3000	3000	3000	0
494	20230602	131600	283483530	3000	3000	3000	2990	357
495	20230602	131500	282413530	2990	2990	2990	2990	30
496	20230602	131400	282323830	2990	2990	2990	2990	0
497	20230602	131300	282323830	2990	2990	2990	2990	1
498	20230602	131200	282320840	3000	3000	3000	3000	0
499	20230602	131100	282320840	3000	3000	3000	3000	0
500	20230602	131000	282320840	3000	3000	3000	3000	0
501	20230602	130900	282320840	3000	3000	3000	3000	0
502	20230602	130800	282320840	3000	2995	3000	2995	166
503	20230602	130700	281823340	3000	3000	3000	3000	0
504	20230602	130600	281823340	3000	3000	3000	3000	0
505	20230602	130500	281823340	3000	3000	3000	3000	0
506	20230602	130400	281823340	3000	3000	3000	3000	99
507	20230602	130300	281526340	3000	3000	3000	3000	1
508	20230602	130200	281523340	2990	2990	2990	2990	1000
509	20230602	130100	278533340	3000	3000	3000	3000	0
510	20230602	130000	278533340	3000	3000	3000	3000	0
511	20230602	125900	278533340	3000	3000	3000	3000	0
512	20230602	125800	278533340	3000	3000	3000	3000	1000
513	20230602	125700	275533340	3000	3000	3000	3000	0
514	20230602	125600	275533340	3000	3000	3000	3000	1
515	20230602	125500	275530340	3000	3000	3000	3000	0
516	20230602	125400	275530340	3000	3000	3000	3000	0
517	20230602	125300	275530340	3000	3000	3000	3000	0
518	20230602	125200	275530340	3000	3000	3000	2990	203
519	20230602	125100	274923340	3000	3000	3000	3000	0
520	20230602	125000	274923340	3000	3000	3000	3000	150
521	20230602	124900	274473340	3000	3000	3000	3000	0
522	20230602	124800	274473340	3000	3000	3000	3000	0
523	20230602	124700	274473340	3000	3000	3000	3000	1
524	20230602	124600	274470340	2995	2995	2995	2995	3661
525	20230602	124500	263505645	2990	2990	2990	2990	14
526	20230602	124400	263463785	2995	2995	2995	2995	4
527	20230602	124300	263451805	2995	2995	2995	2995	0
528	20230602	124200	263451805	2995	2995	2995	2995	0
529	20230602	124100	263451805	2995	2995	2995	2995	1
530	20230602	124000	263448810	2985	2985	2985	2985	1000
531	20230602	123900	260463810	2985	2985	2985	2985	0
532	20230602	123800	260463810	2985	2985	2985	2985	5
533	20230602	123700	260448885	2990	2995	2995	2990	29
534	20230602	123600	260362160	2995	2995	2995	2995	1
535	20230602	123500	260359165	2990	2990	2990	2990	3
536	20230602	123400	260350195	2985	2985	2985	2985	4000
537	20230602	123300	248410195	2985	2990	2990	2985	2300
538	20230602	123200	241543195	2995	2995	2995	2995	1
539	20230602	123100	241540200	2985	2985	2985	2985	0
540	20230602	123000	241540200	2985	2985	2985	2985	3
541	20230602	122900	241531245	2995	2995	2995	2995	0
542	20230602	122800	241531245	2995	2990	2995	2990	31
543	20230602	122700	241438550	2990	2990	2990	2990	100
544	20230602	122600	241139550	2990	2990	2990	2990	0
545	20230602	122500	241139550	2990	2990	2990	2990	1
546	20230602	122400	241136560	2990	2990	2990	2990	10
547	20230602	122300	241106660	2995	2990	2995	2990	604
548	20230602	122200	239300695	2985	2985	2985	2985	1300
549	20230602	122100	235420195	2990	2990	2990	2990	30
550	20230602	122000	235330495	2995	2995	2995	2990	53
551	20230602	121900	235172010	2990	2990	2990	2990	18
552	20230602	121800	235118190	2995	2995	2995	2995	0
553	20230602	121700	235118190	2995	2995	2995	2995	10
554	20230602	121600	235088240	2995	2995	2995	2985	112
555	20230602	121500	234753900	2985	2990	2990	2985	1002
556	20230602	121400	231762920	2995	2995	2995	2995	0
557	20230602	121300	231762920	2995	2995	2995	2995	0
558	20230602	121200	231762920	2995	2995	2995	2995	20
559	20230602	121100	231703020	2995	2990	2995	2990	9
560	20230602	121000	231676105	2990	2990	2990	2990	2000
561	20230602	120900	225696105	2990	2990	2990	2990	7
562	20230602	120800	225675175	2990	2990	2990	2990	2
563	20230602	120700	225669195	2995	2995	2995	2995	1
564	20230602	120600	225666200	2995	2995	2995	2995	1
565	20230602	120500	225663205	2990	2990	2990	2990	299
566	20230602	120400	224769195	2990	2995	2995	2990	203
567	20230602	120300	224162210	2995	2985	2995	2985	3
568	20230602	120200	224153235	2985	2985	2985	2985	1
569	20230602	120100	224150250	2990	2990	2990	2990	300
570	20230602	120000	223253250	2995	2990	2995	2990	5
571	20230602	115900	223238285	2995	2995	2995	2995	0
572	20230602	115800	223238285	2995	2995	2995	2995	0
573	20230602	115700	223238285	2995	2995	2995	2995	0
574	20230602	115600	223238285	2995	2995	2995	2995	0
575	20230602	115500	223238285	2995	2990	2995	2990	539
576	20230602	115400	221626655	2990	2990	2990	2990	8
577	20230602	115300	221602735	2995	2995	2995	2995	0
578	20230602	115200	221602735	2995	2995	2995	2995	1
579	20230602	115100	221599740	2995	2995	2995	2995	2
580	20230602	115000	221593750	2990	2990	2990	2990	83
581	20230602	114900	221345580	2990	2990	2990	2990	0
582	20230602	114800	221345580	2990	2990	2990	2990	21
583	20230602	114700	221282790	2990	2990	2990	2990	1099
584	20230602	114600	217996780	2990	2990	2990	2990	1
585	20230602	114500	217993790	2990	2990	2990	2990	0
586	20230602	114400	217993790	2990	2990	2990	2990	11
587	20230602	114300	217960900	2990	2990	2990	2990	0
588	20230602	114200	217960900	2990	2990	2990	2990	786
589	20230602	114100	215610760	2990	2990	2990	2990	1600
590	20230602	114000	210826760	2995	2995	2995	2995	12
591	20230602	113900	210790820	2995	2995	2995	2995	58
592	20230602	113800	210617110	2995	2995	2995	2995	1
593	20230602	113700	210614115	2995	2995	2995	2995	20
594	20230602	113600	210554215	3000	3000	3000	3000	1
595	20230602	113500	210551215	2990	2990	2990	2990	421
596	20230602	113400	209292425	3000	3000	3000	3000	1
597	20230602	113300	209289425	2995	3000	3000	2995	193
598	20230602	113200	208710560	3000	2995	3000	2990	504
599	20230602	113100	207203575	2990	3000	3000	2990	7563
600	20230602	113000	184590195	2995	2995	2995	2995	813
601	20230602	112900	182155260	3000	3000	3000	3000	0
602	20230602	112800	182155260	3000	3000	3000	3000	0
603	20230602	112700	182155260	3000	3000	3000	3000	0
604	20230602	112600	182155260	3000	3000	3000	3000	104
605	20230602	112500	181843260	2995	2995	2995	2995	0
606	20230602	112400	181843260	2995	2995	2995	2995	0
607	20230602	112300	181843260	2995	2995	2995	2995	1
608	20230602	112200	181840265	3000	3000	3000	3000	2
609	20230602	112100	181834265	3000	3000	3000	3000	1
610	20230602	112000	181831265	2995	2995	2995	2995	0
611	20230602	111900	181831265	2995	2995	2995	2995	1
612	20230602	111800	181828270	2995	2995	2995	2995	0
613	20230602	111700	181828270	2995	2990	2995	2990	301
614	20230602	111600	180926780	2995	2995	2995	2995	0
615	20230602	111500	180926780	2995	3000	3000	2995	3
616	20230602	111400	180917785	2990	2990	2990	2990	112
617	20230602	111300	180582905	3000	3000	3000	3000	0
618	20230602	111200	180582905	3000	3000	3000	3000	18
619	20230602	111100	180528905	2995	2995	3000	2995	1199
620	20230602	111000	176937810	2995	2995	2995	2995	10
621	20230602	110900	176907860	3000	2990	3000	2990	1389
622	20230602	110800	172750870	3000	3000	3000	3000	2
623	20230602	110700	172744870	3000	3000	3000	3000	18
624	20230602	110600	172690870	2995	3000	3000	2995	1018
625	20230602	110500	169641870	2995	2995	2995	2995	50
626	20230602	110400	169492120	3000	3000	3000	3000	94
627	20230602	110300	169210120	2995	2995	2995	2995	20
628	20230602	110200	169150220	2995	2995	2995	2995	4
629	20230602	110100	169138240	3000	3000	3000	3000	0
630	20230602	110000	169138240	3000	3000	3000	3000	18
631	20230602	105900	169084240	3000	3000	3000	3000	200
632	20230602	105800	168484240	2990	2990	2990	2990	248
633	20230602	105700	167742720	2990	2995	2995	2990	45
634	20230602	105600	167607965	2995	2995	2995	2995	119
635	20230602	105500	167251560	2995	2995	2995	2995	9
636	20230602	105400	167224605	2990	2990	2990	2990	1
637	20230602	105300	167221615	2995	2995	2995	2995	0
638	20230602	105200	167221615	2995	2995	2995	2995	148
639	20230602	105100	166778355	2995	2995	2995	2995	0
640	20230602	105000	166778355	2995	2995	2995	2995	500
641	20230602	104900	165280855	2995	2995	2995	2995	100
642	20230602	104800	164981355	3000	3000	3000	3000	0
643	20230602	104700	164981355	3000	2995	3000	2995	2070
644	20230602	104600	158781700	2995	2995	2995	2995	75
645	20230602	104500	158557075	2995	2995	2995	2995	0
646	20230602	104400	158557075	2995	2995	2995	2995	0
647	20230602	104300	158557075	2995	2990	2995	2990	502
648	20230602	104200	157056085	2995	2995	3000	2995	496
649	20230602	104100	155570395	2995	2990	2995	2990	320
650	20230602	104000	154613495	2990	2995	2995	2990	750
651	20230602	103900	152369745	3000	3000	3000	3000	0
652	20230602	103800	152369745	3000	3000	3000	3000	1
653	20230602	103700	152366745	2995	3000	3000	2995	350
654	20230602	103600	151317995	3000	3000	3000	3000	0
655	20230602	103500	151317995	3000	3000	3000	2995	308
656	20230602	103400	150395525	3000	3000	3000	3000	0
657	20230602	103300	150395525	3000	3000	3000	3000	0
658	20230602	103200	150395525	3000	3000	3000	3000	0
659	20230602	103100	150395525	3000	2995	3000	2995	336
660	20230602	103000	149389195	2990	2990	2990	2990	201
661	20230602	102900	148788205	2990	2995	2995	2990	246
662	20230602	102800	148052660	2995	2995	2995	2995	1134
663	20230602	102700	144656330	2995	3000	3000	2995	2001
664	20230602	102600	138663330	2995	2995	3000	2995	173
665	20230602	102500	138145190	2995	2995	2995	2995	0
666	20230602	102400	138145190	2995	3000	3000	2995	255
667	20230602	102300	137381460	3000	3000	3000	3000	70
668	20230602	102200	137171460	3000	2995	3000	2995	837
669	20230602	102100	134664640	2995	2995	2995	2995	286
670	20230602	102000	133808070	3000	3000	3000	3000	0
671	20230602	101900	133808070	3000	3000	3000	2995	7
672	20230602	101800	133787075	2995	2995	2995	2995	0
673	20230602	101700	133787075	2995	3000	3000	2995	1172
674	20230602	101600	130276730	3000	3000	3000	3000	200
675	20230602	101500	129676730	3000	3000	3000	3000	210
676	20230602	101400	129046730	3000	3000	3000	3000	300
677	20230602	101300	128146730	3000	3000	3000	3000	19
678	20230602	101200	128089730	3000	3000	3000	3000	3
679	20230602	101100	128080730	3005	3005	3005	3005	0
680	20230602	101000	128080730	3005	3005	3005	3005	1
681	20230602	100900	128077725	2995	2995	2995	2995	313
682	20230602	100800	127140290	3005	3005	3005	3005	1
683	20230602	100700	127137285	3005	3005	3005	3005	0
684	20230602	100600	127137285	3005	3005	3005	3005	0
685	20230602	100500	127137285	3005	3005	3005	3005	30
686	20230602	100400	127047135	3005	3005	3005	3000	4
687	20230602	100300	127035125	2995	3000	3005	2995	136
688	20230602	100200	126627780	3005	2995	3005	2990	2301
689	20230602	100100	119742835	2995	2995	2995	2995	9006
690	20230602	100000	92769865	2995	3000	3000	2995	4
691	20230602	095900	92757880	3000	3000	3000	3000	150
692	20230602	095800	92307880	3000	3000	3000	3000	1160
693	20230602	095700	88827880	3005	3005	3005	3005	1
694	20230602	095600	88824875	3005	3005	3005	3005	175
695	20230602	095500	88299000	3005	3005	3005	3005	10
696	20230602	095400	88268950	3005	3000	3005	3000	301
697	20230602	095300	87365945	3005	3005	3005	3005	900
698	20230602	095200	84661445	3000	3000	3000	3000	500
699	20230602	095100	83161445	3000	3005	3005	3000	2100
700	20230602	095000	76860945	3000	3000	3000	3000	17
701	20230602	094900	76809945	3005	3005	3005	3005	0
702	20230602	094800	76809945	3005	3000	3005	3000	575
703	20230602	094700	75084940	3005	3005	3005	3005	0
704	20230602	094600	75084940	3005	3005	3005	3005	0
705	20230602	094500	75084940	3005	2995	3005	2995	899
706	20230602	094400	72392425	3000	3000	3000	3000	575
707	20230602	094300	70667425	3005	3000	3005	3000	1740
708	20230602	094200	65447420	3005	3005	3005	3005	10
709	20230602	094100	65417370	3005	3005	3005	3000	2282
710	20230602	094000	58569710	3005	3000	3005	3000	170
711	20230602	093900	58059310	3005	3005	3005	3005	2
712	20230602	093800	58053300	3005	3005	3005	3005	101
713	20230602	093700	57749795	3010	3005	3010	3005	43
714	20230602	093600	57620490	3005	3005	3005	3005	117
715	20230602	093500	57268905	3010	3010	3010	3010	1
716	20230602	093400	57265895	3010	3010	3010	3010	70
717	20230602	093300	57055195	3000	3000	3000	3000	1518
718	20230602	093200	52501195	3000	3005	3005	3000	30
719	20230602	093100	52411105	3010	3010	3010	3010	0
720	20230602	093000	52411105	3010	3005	3010	3000	1631
721	20230602	092900	47510210	3005	3010	3010	3005	4
722	20230602	092800	47498175	3005	3005	3010	3005	398
723	20230602	092700	46302180	3005	3005	3005	3005	100
724	20230602	092600	46001680	3010	3010	3010	3010	0
725	20230602	092500	46001680	3010	3005	3010	3005	22
726	20230602	092400	45935560	3010	3005	3010	3005	132
727	20230602	092300	45538890	3010	3005	3010	3005	359
728	20230602	092200	44460090	3005	3005	3010	3000	221
729	20230602	092100	43796020	3005	3010	3010	3005	371
730	20230602	092000	42681160	3005	3005	3005	3005	160
731	20230602	091900	42200360	3005	3010	3010	3000	1040
732	20230602	091800	39074765	3015	3015	3015	3015	0
733	20230602	091700	39074765	3015	3010	3015	3010	162
734	20230602	091600	38587140	3015	3015	3015	3015	1
735	20230602	091500	38584125	3010	3015	3020	3000	661
736	20230602	091400	36597310	3020	3020	3020	3020	175
737	20230602	091300	36068810	3020	3010	3020	3010	1011
738	20230602	091200	33025690	3020	3020	3020	3020	2
739	20230602	091100	33019650	3025	3025	3025	3025	0
740	20230602	091000	33019650	3025	3020	3025	3020	38
741	20230602	090900	32904735	3025	3025	3025	3025	7
742	20230602	090800	32883560	3015	3015	3015	3010	1945
743	20230602	090700	27027180	3015	3030	3030	3015	983
744	20230602	090600	24062685	3030	3030	3030	3030	501
745	20230602	090500	22544655	3015	3015	3015	3015	0
746	20230602	090400	22544655	3015	3025	3025	3015	893
747	20230602	090300	19843400	3025	3025	3025	3025	14
748	20230602	090200	19801050	3025	3015	3025	3010	201
749	20230602	090100	19195195	3015	3050	3050	3015	2512
750	20230602	090000	11593545	3050	3070	3070	3030	3785