KissMeData/095720/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202200	1098821145	2990	2990	2990	2990	5687
3	20230607	202100	1098821145	2990	2990	2990	2990	0
4	20230607	202000	1098821145	2990	2990	2990	2990	0
5	20230607	201900	1098821145	2990	2990	2990	2990	0
6	20230607	201800	1098821145	2990	2990	2990	2990	0
7	20230607	201700	1098821145	2990	2990	2990	2990	0
8	20230607	201600	1098821145	2990	2990	2990	2990	0
9	20230607	201500	1098821145	2990	2990	2990	2990	0
10	20230607	201400	1098821145	2990	2990	2990	2990	0
11	20230607	201300	1098821145	2990	2990	2990	2990	0
12	20230607	201200	1098821145	2990	2990	2990	2990	0
13	20230607	201100	1098821145	2990	2990	2990	2990	0
14	20230607	201000	1098821145	2990	2990	2990	2990	0
15	20230607	200900	1098821145	2990	2990	2990	2990	0
16	20230607	200800	1098821145	2990	2990	2990	2990	0
17	20230607	200700	1098821145	2990	2990	2990	2990	0
18	20230607	200600	1098821145	2990	2990	2990	2990	0
19	20230607	200500	1098821145	2990	2990	2990	2990	0
20	20230607	200400	1098821145	2990	2990	2990	2990	0
21	20230607	200300	1098821145	2990	2990	2990	2990	0
22	20230607	200200	1098821145	2990	2990	2990	2990	0
23	20230607	200100	1098821145	2990	2990	2990	2990	0
24	20230607	200000	1098821145	2990	2990	2990	2990	0
25	20230607	195900	1098821145	2990	2990	2990	2990	0
26	20230607	195800	1098821145	2990	2990	2990	2990	0
27	20230607	195700	1098821145	2990	2990	2990	2990	0
28	20230607	195600	1098821145	2990	2990	2990	2990	0
29	20230607	195500	1098821145	2990	2990	2990	2990	0
30	20230607	195400	1098821145	2990	2990	2990	2990	0
31	20230607	195300	1098821145	2990	2990	2990	2990	0
32	20230607	195200	1098821145	2990	2990	2990	2990	5687
33	20230607	195100	1098821145	2990	2990	2990	2990	0
34	20230607	195000	1098821145	2990	2990	2990	2990	0
35	20230607	194900	1098821145	2990	2990	2990	2990	0
36	20230607	194800	1098821145	2990	2990	2990	2990	0
37	20230607	194700	1098821145	2990	2990	2990	2990	0
38	20230607	194600	1098821145	2990	2990	2990	2990	0
39	20230607	194500	1098821145	2990	2990	2990	2990	0
40	20230607	194400	1098821145	2990	2990	2990	2990	0
41	20230607	194300	1098821145	2990	2990	2990	2990	0
42	20230607	194200	1098821145	2990	2990	2990	2990	0
43	20230607	194100	1098821145	2990	2990	2990	2990	0
44	20230607	194000	1098821145	2990	2990	2990	2990	0
45	20230607	193900	1098821145	2990	2990	2990	2990	0
46	20230607	193800	1098821145	2990	2990	2990	2990	0
47	20230607	193700	1098821145	2990	2990	2990	2990	0
48	20230607	193600	1098821145	2990	2990	2990	2990	0
49	20230607	193500	1098821145	2990	2990	2990	2990	0
50	20230607	193400	1098821145	2990	2990	2990	2990	0
51	20230607	193300	1098821145	2990	2990	2990	2990	0
52	20230607	193200	1098821145	2990	2990	2990	2990	0
53	20230607	193100	1098821145	2990	2990	2990	2990	0
54	20230607	193000	1098821145	2990	2990	2990	2990	0
55	20230607	192900	1098821145	2990	2990	2990	2990	0
56	20230607	192800	1098821145	2990	2990	2990	2990	0
57	20230607	192700	1098821145	2990	2990	2990	2990	0
58	20230607	192600	1098821145	2990	2990	2990	2990	0
59	20230607	192500	1098821145	2990	2990	2990	2990	0
60	20230607	192400	1098821145	2990	2990	2990	2990	0
61	20230607	192300	1098821145	2990	2990	2990	2990	0
62	20230607	192200	1098821145	2990	2990	2990	2990	5687
63	20230607	192100	1098821145	2990	2990	2990	2990	0
64	20230607	192000	1098821145	2990	2990	2990	2990	0
65	20230607	191900	1098821145	2990	2990	2990	2990	0
66	20230607	191800	1098821145	2990	2990	2990	2990	0
67	20230607	191700	1098821145	2990	2990	2990	2990	0
68	20230607	191600	1098821145	2990	2990	2990	2990	0
69	20230607	191500	1098821145	2990	2990	2990	2990	0
70	20230607	191400	1098821145	2990	2990	2990	2990	0
71	20230607	191300	1098821145	2990	2990	2990	2990	0
72	20230607	191200	1098821145	2990	2990	2990	2990	0
73	20230607	191100	1098821145	2990	2990	2990	2990	0
74	20230607	191000	1098821145	2990	2990	2990	2990	0
75	20230607	190900	1098821145	2990	2990	2990	2990	0
76	20230607	190800	1098821145	2990	2990	2990	2990	0
77	20230607	190700	1098821145	2990	2990	2990	2990	0
78	20230607	190600	1098821145	2990	2990	2990	2990	0
79	20230607	190500	1098821145	2990	2990	2990	2990	0
80	20230607	190400	1098821145	2990	2990	2990	2990	0
81	20230607	190300	1098821145	2990	2990	2990	2990	0
82	20230607	190200	1098821145	2990	2990	2990	2990	0
83	20230607	190100	1098821145	2990	2990	2990	2990	0
84	20230607	190000	1098821145	2990	2990	2990	2990	0
85	20230607	185900	1098821145	2990	2990	2990	2990	0
86	20230607	185800	1098821145	2990	2990	2990	2990	0
87	20230607	185700	1098821145	2990	2990	2990	2990	0
88	20230607	185600	1098821145	2990	2990	2990	2990	0
89	20230607	185500	1098821145	2990	2990	2990	2990	0
90	20230607	185400	1098821145	2990	2990	2990	2990	0
91	20230607	185300	1098821145	2990	2990	2990	2990	0
92	20230607	185200	1098821145	2990	2990	2990	2990	5687
93	20230607	185100	1098821145	2990	2990	2990	2990	0
94	20230607	185000	1098821145	2990	2990	2990	2990	0
95	20230607	184900	1098821145	2990	2990	2990	2990	0
96	20230607	184800	1098821145	2990	2990	2990	2990	0
97	20230607	184700	1098821145	2990	2990	2990	2990	0
98	20230607	184600	1098821145	2990	2990	2990	2990	0
99	20230607	184500	1098821145	2990	2990	2990	2990	0
100	20230607	184400	1098821145	2990	2990	2990	2990	0
101	20230607	184300	1098821145	2990	2990	2990	2990	0
102	20230607	184200	1098821145	2990	2990	2990	2990	0
103	20230607	184100	1098821145	2990	2990	2990	2990	0
104	20230607	184000	1098821145	2990	2990	2990	2990	0
105	20230607	183900	1098821145	2990	2990	2990	2990	0
106	20230607	183800	1098821145	2990	2990	2990	2990	0
107	20230607	183700	1098821145	2990	2990	2990	2990	0
108	20230607	183600	1098821145	2990	2990	2990	2990	0
109	20230607	183500	1098821145	2990	2990	2990	2990	0
110	20230607	183400	1098821145	2990	2990	2990	2990	0
111	20230607	183300	1098821145	2990	2990	2990	2990	0
112	20230607	183200	1098821145	2990	2990	2990	2990	0
113	20230607	183100	1098821145	2990	2990	2990	2990	0
114	20230607	183000	1098821145	2990	2990	2990	2990	0
115	20230607	182900	1098821145	2990	2990	2990	2990	0
116	20230607	182800	1098821145	2990	2990	2990	2990	0
117	20230607	182700	1098821145	2990	2990	2990	2990	0
118	20230607	182600	1098821145	2990	2990	2990	2990	0
119	20230607	182500	1098821145	2990	2990	2990	2990	0
120	20230607	182400	1098821145	2990	2990	2990	2990	0
121	20230607	182300	1098821145	2990	2990	2990	2990	0
122	20230607	182200	1098821145	2990	2990	2990	2990	5687
123	20230607	182100	1098821145	2990	2990	2990	2990	0
124	20230607	182000	1098821145	2990	2990	2990	2990	0
125	20230607	181900	1098821145	2990	2990	2990	2990	0
126	20230607	181800	1098821145	2990	2990	2990	2990	0
127	20230607	181700	1098821145	2990	2990	2990	2990	0
128	20230607	181600	1098821145	2990	2990	2990	2990	0
129	20230607	181500	1098821145	2990	2990	2990	2990	0
130	20230607	181400	1098821145	2990	2990	2990	2990	0
131	20230607	181300	1098821145	2990	2990	2990	2990	0
132	20230607	181200	1098821145	2990	2990	2990	2990	0
133	20230607	181100	1098821145	2990	2990	2990	2990	0
134	20230607	181000	1098821145	2990	2990	2990	2990	0
135	20230607	180900	1098821145	2990	2990	2990	2990	0
136	20230607	180800	1098821145	2990	2990	2990	2990	0
137	20230607	180700	1098821145	2990	2990	2990	2990	0
138	20230607	180600	1098821145	2990	2990	2990	2990	0
139	20230607	180500	1098821145	2990	2990	2990	2990	0
140	20230607	180400	1098821145	2990	2990	2990	2990	0
141	20230607	180300	1098821145	2990	2990	2990	2990	0
142	20230607	180200	1098821145	2990	2990	2990	2990	0
143	20230607	180100	1098821145	2990	2990	2990	2990	0
144	20230607	180000	1098821145	2990	2990	2990	2990	0
145	20230607	175900	1098821145	2990	2990	2990	2990	0
146	20230607	175800	1098821145	2990	2990	2990	2990	0
147	20230607	175700	1098821145	2990	2990	2990	2990	0
148	20230607	175600	1098821145	2990	2990	2990	2990	0
149	20230607	175500	1098821145	2990	2990	2990	2990	0
150	20230607	175400	1098821145	2990	2990	2990	2990	0
151	20230607	175300	1098821145	2990	2990	2990	2990	0
152	20230607	175200	1098821145	2990	2990	2990	2990	5687
153	20230607	175100	1098821145	2990	2990	2990	2990	0
154	20230607	175000	1098821145	2990	2990	2990	2990	0
155	20230607	174900	1098821145	2990	2990	2990	2990	0
156	20230607	174800	1098821145	2990	2990	2990	2990	0
157	20230607	174700	1098821145	2990	2990	2990	2990	0
158	20230607	174600	1098821145	2990	2990	2990	2990	0
159	20230607	174500	1098821145	2990	2990	2990	2990	0
160	20230607	174400	1098821145	2990	2990	2990	2990	0
161	20230607	174300	1098821145	2990	2990	2990	2990	0
162	20230607	174200	1098821145	2990	2990	2990	2990	0
163	20230607	174100	1098821145	2990	2990	2990	2990	0
164	20230607	174000	1098821145	2990	2990	2990	2990	0
165	20230607	173900	1098821145	2990	2990	2990	2990	0
166	20230607	173800	1098821145	2990	2990	2990	2990	0
167	20230607	173700	1098821145	2990	2990	2990	2990	0
168	20230607	173600	1098821145	2990	2990	2990	2990	0
169	20230607	173500	1098821145	2990	2990	2990	2990	0
170	20230607	173400	1098821145	2990	2990	2990	2990	0
171	20230607	173300	1098821145	2990	2990	2990	2990	0
172	20230607	173200	1098821145	2990	2990	2990	2990	0
173	20230607	173100	1098821145	2990	2990	2990	2990	0
174	20230607	173000	1098821145	2990	2990	2990	2990	0
175	20230607	172900	1098821145	2990	2990	2990	2990	0
176	20230607	172800	1098821145	2990	2990	2990	2990	0
177	20230607	172700	1098821145	2990	2990	2990	2990	0
178	20230607	172600	1098821145	2990	2990	2990	2990	0
179	20230607	172500	1098821145	2990	2990	2990	2990	0
180	20230607	172400	1098821145	2990	2990	2990	2990	0
181	20230607	172300	1098821145	2990	2990	2990	2990	0
182	20230607	172200	1098821145	2990	2990	2990	2990	5687
183	20230607	172100	1098821145	2990	2990	2990	2990	0
184	20230607	172000	1098821145	2990	2990	2990	2990	0
185	20230607	171900	1098821145	2990	2990	2990	2990	0
186	20230607	171800	1098821145	2990	2990	2990	2990	0
187	20230607	171700	1098821145	2990	2990	2990	2990	0
188	20230607	171600	1098821145	2990	2990	2990	2990	0
189	20230607	171500	1098821145	2990	2990	2990	2990	0
190	20230607	171400	1098821145	2990	2990	2990	2990	0
191	20230607	171300	1098821145	2990	2990	2990	2990	0
192	20230607	171200	1098821145	2990	2990	2990	2990	0
193	20230607	171100	1098821145	2990	2990	2990	2990	0
194	20230607	171000	1098821145	2990	2990	2990	2990	0
195	20230607	170900	1098821145	2990	2990	2990	2990	0
196	20230607	170800	1098821145	2990	2990	2990	2990	0
197	20230607	170700	1098821145	2990	2990	2990	2990	0
198	20230607	170600	1098821145	2990	2990	2990	2990	0
199	20230607	170500	1098821145	2990	2990	2990	2990	0
200	20230607	170400	1098821145	2990	2990	2990	2990	0
201	20230607	170300	1098821145	2990	2990	2990	2990	0
202	20230607	170200	1098821145	2990	2990	2990	2990	0
203	20230607	170100	1098821145	2990	2990	2990	2990	0
204	20230607	170000	1098821145	2990	2990	2990	2990	0
205	20230607	165900	1098821145	2990	2990	2990	2990	0
206	20230607	165800	1098821145	2990	2990	2990	2990	0
207	20230607	165700	1098821145	2990	2990	2990	2990	0
208	20230607	165600	1098821145	2990	2990	2990	2990	0
209	20230607	165500	1098821145	2990	2990	2990	2990	0
210	20230607	165400	1098821145	2990	2990	2990	2990	0
211	20230607	165300	1098821145	2990	2990	2990	2990	0
212	20230607	165200	1098821145	2990	2990	2990	2990	5687
213	20230607	165100	1098821145	2990	2990	2990	2990	0
214	20230607	165000	1098821145	2990	2990	2990	2990	0
215	20230607	164900	1098821145	2990	2990	2990	2990	0
216	20230607	164800	1098821145	2990	2990	2990	2990	0
217	20230607	164700	1098821145	2990	2990	2990	2990	0
218	20230607	164600	1098821145	2990	2990	2990	2990	0
219	20230607	164500	1098821145	2990	2990	2990	2990	0
220	20230607	164400	1098821145	2990	2990	2990	2990	0
221	20230607	164300	1098821145	2990	2990	2990	2990	0
222	20230607	164200	1098821145	2990	2990	2990	2990	0
223	20230607	164100	1098821145	2990	2990	2990	2990	0
224	20230607	164000	1098821145	2990	2990	2990	2990	0
225	20230607	163900	1098821145	2990	2990	2990	2990	0
226	20230607	163800	1098821145	2990	2990	2990	2990	0
227	20230607	163700	1098821145	2990	2990	2990	2990	0
228	20230607	163600	1098821145	2990	2990	2990	2990	0
229	20230607	163500	1098821145	2990	2990	2990	2990	0
230	20230607	163400	1098821145	2990	2990	2990	2990	0
231	20230607	163300	1098821145	2990	2990	2990	2990	0
232	20230607	163200	1098821145	2990	2990	2990	2990	0
233	20230607	163100	1098821145	2990	2990	2990	2990	0
234	20230607	163000	1098821145	2990	2990	2990	2990	0
235	20230607	162900	1098821145	2990	2990	2990	2990	0
236	20230607	162800	1098821145	2990	2990	2990	2990	0
237	20230607	162700	1098821145	2990	2990	2990	2990	0
238	20230607	162600	1098821145	2990	2990	2990	2990	0
239	20230607	162500	1098821145	2990	2990	2990	2990	0
240	20230607	162400	1098821145	2990	2990	2990	2990	0
241	20230607	162300	1098821145	2990	2990	2990	2990	0
242	20230607	162200	1098821145	2990	2990	2990	2990	5687
243	20230607	162100	1098821145	2990	2990	2990	2990	0
244	20230607	162000	1098821145	2990	2990	2990	2990	0
245	20230607	161900	1098821145	2990	2990	2990	2990	0
246	20230607	161800	1098821145	2990	2990	2990	2990	0
247	20230607	161700	1098821145	2990	2990	2990	2990	0
248	20230607	161600	1098821145	2990	2990	2990	2990	0
249	20230607	161500	1098821145	2990	2990	2990	2990	0
250	20230607	161400	1098821145	2990	2990	2990	2990	0
251	20230607	161300	1098821145	2990	2990	2990	2990	0
252	20230607	161200	1098821145	2990	2990	2990	2990	0
253	20230607	161100	1098821145	2990	2990	2990	2990	0
254	20230607	161000	1098821145	2990	2990	2990	2990	0
255	20230607	160900	1098821145	2990	2990	2990	2990	0
256	20230607	160800	1098821145	2990	2990	2990	2990	0
257	20230607	160700	1098821145	2990	2990	2990	2990	0
258	20230607	160600	1098821145	2990	2990	2990	2990	0
259	20230607	160500	1098821145	2990	2990	2990	2990	0
260	20230607	160400	1098821145	2990	2990	2990	2990	0
261	20230607	160300	1098821145	2990	2990	2990	2990	0
262	20230607	160200	1098821145	2990	2990	2990	2990	0
263	20230607	160100	1098821145	2990	2990	2990	2990	0
264	20230607	160000	1098821145	2990	2990	2990	2990	0
265	20230607	155900	1098821145	2990	2990	2990	2990	0
266	20230607	155800	1098821145	2990	2990	2990	2990	0
267	20230607	155700	1098821145	2990	2990	2990	2990	0
268	20230607	155600	1098821145	2990	2990	2990	2990	0
269	20230607	155500	1098821145	2990	2990	2990	2990	0
270	20230607	155400	1098821145	2990	2990	2990	2990	0
271	20230607	155300	1098821145	2990	2990	2990	2990	0
272	20230607	155200	1098821145	2990	2990	2990	2990	5687
273	20230607	155100	1098821145	2990	2990	2990	2990	0
274	20230607	155000	1098821145	2990	2990	2990	2990	0
275	20230607	154900	1098821145	2990	2990	2990	2990	0
276	20230607	154800	1098821145	2990	2990	2990	2990	0
277	20230607	154700	1098821145	2990	2990	2990	2990	0
278	20230607	154600	1098821145	2990	2990	2990	2990	0
279	20230607	154500	1098821145	2990	2990	2990	2990	0
280	20230607	154400	1098821145	2990	2990	2990	2990	0
281	20230607	154300	1098821145	2990	2990	2990	2990	0
282	20230607	154200	1098821145	2990	2990	2990	2990	0
283	20230607	154100	1098821145	2990	2990	2990	2990	0
284	20230607	154000	1098821145	2990	2990	2990	2990	0
285	20230607	153900	1098821145	2990	2990	2990	2990	0
286	20230607	153800	1098821145	2990	2990	2990	2990	0
287	20230607	153700	1098821145	2990	2990	2990	2990	0
288	20230607	153600	1098821145	2990	2990	2990	2990	0
289	20230607	153500	1098821145	2990	2990	2990	2990	0
290	20230607	153400	1098821145	2990	2990	2990	2990	0
291	20230607	153300	1098821145	2990	2990	2990	2990	0
292	20230607	153200	1098821145	2990	2990	2990	2990	0
293	20230607	153100	1098821145	2990	2990	2990	2990	0
294	20230607	153000	1098821145	2990	2990	2990	2990	5687
295	20230607	152900	1081817015	3000	3000	3000	3000	0
296	20230607	152800	1081817015	3000	3000	3000	3000	0
297	20230607	152700	1081817015	3000	3000	3000	3000	0
298	20230607	152600	1081817015	3000	3000	3000	3000	0
299	20230607	152500	1081817015	3000	3000	3000	3000	0
300	20230607	152400	1081817015	3000	3000	3000	3000	0
301	20230607	152300	1081817015	3000	3000	3000	3000	0
302	20230607	152200	1081817015	3000	3000	3000	3000	0
303	20230607	152100	1081817015	3000	3000	3000	3000	0
304	20230607	152000	1081817015	3000	3000	3000	3000	0
305	20230607	151900	1081817015	3000	3000	3005	3000	9
306	20230607	151800	1081790010	3005	2995	3005	2995	112
307	20230607	151700	1081454040	3000	2995	3000	2995	552
308	20230607	151600	1079798055	2995	2995	3000	2995	11
309	20230607	151500	1079765100	3000	3000	3000	3000	1
310	20230607	151400	1079762100	3005	3000	3005	2995	462
311	20230607	151300	1078378100	3000	3000	3000	2995	1320
312	20230607	151200	1074424465	3005	2995	3005	2995	181
313	20230607	151100	1073882360	3005	3005	3005	2990	305
314	20230607	151000	1072969875	2990	3000	3000	2985	23064
315	20230607	150900	1003961670	3005	3000	3005	3000	1049
316	20230607	150800	1000814420	2995	3000	3010	2995	3675
317	20230607	150700	989787895	3005	3005	3005	3000	1002
318	20230607	150600	986777430	3000	3005	3005	3000	273
319	20230607	150500	985958420	3000	3000	3005	3000	75
320	20230607	150400	985733265	3005	3000	3010	3000	363
321	20230607	150300	984644010	2995	2995	3000	2995	775
322	20230607	150200	982319055	3000	2995	3000	2990	654
323	20230607	150100	980359275	2995	3005	3005	2990	23382
324	20230607	150000	910333280	2995	3010	3040	2995	10094
325	20230607	145900	879811235	3015	3005	3040	3000	37021
326	20230607	145800	767799590	3010	3030	3035	3000	26218
327	20230607	145700	688540430	3030	3015	3035	3005	62796
328	20230607	145600	498681090	3015	2995	3015	2990	23682
329	20230607	145500	427560475	2995	2990	2995	2990	26
330	20230607	145400	427482680	2995	2995	2995	2990	7466
331	20230607	145300	405122015	3000	3000	3000	3000	0
332	20230607	145200	405122015	3000	3000	3000	3000	5
333	20230607	145100	405107015	3005	3005	3005	2995	72
334	20230607	145000	404891345	2995	3000	3000	2995	11
335	20230607	144900	404858380	3005	3000	3005	2995	11
336	20230607	144800	404825415	3000	3000	3005	3000	548
337	20230607	144700	403181195	3005	3000	3005	2995	786
338	20230607	144600	400823195	3000	2995	3000	2995	49
339	20230607	144500	400676230	3005	3005	3005	3005	1
340	20230607	144400	400673225	2995	3010	3010	2995	10
341	20230607	144300	400643255	3000	3010	3010	3000	10
342	20230607	144200	400613245	3005	2995	3005	2995	15
343	20230607	144100	400568260	3000	3000	3010	3000	88
344	20230607	144000	400304250	3000	2995	3000	2995	1009
345	20230607	143900	397277295	3010	2995	3010	2995	10
346	20230607	143800	397247315	2995	2995	2995	2995	7
347	20230607	143700	397226350	3000	3000	3010	2995	21777
348	20230607	143600	331967675	3000	3010	3010	3000	7037
349	20230607	143500	310821475	3005	3010	3010	3005	115
350	20230607	143400	310475365	3005	3005	3005	3005	8
351	20230607	143300	310451325	3010	3005	3010	3005	8
352	20230607	143200	310427280	3005	3005	3005	3005	109
353	20230607	143100	310099735	3005	3010	3010	3005	9
354	20230607	143000	310072685	3010	3010	3010	3005	46
355	20230607	142900	309934260	3005	3005	3005	3005	516
356	20230607	142800	308383680	3005	3010	3010	3005	2
357	20230607	142700	308377665	3010	3010	3010	3005	1007
358	20230607	142600	305349155	3015	3015	3015	3005	154
359	20230607	142500	304884925	3005	3005	3005	3005	58
360	20230607	142400	304710635	3005	3005	3005	3005	8
361	20230607	142300	304686595	3015	3010	3015	3005	26
362	20230607	142200	304608365	3015	3005	3015	3005	342
363	20230607	142100	303577305	3005	3005	3010	3005	10
364	20230607	142000	303547250	3005	3010	3015	3005	3
365	20230607	141900	303538220	3005	3015	3015	3005	9
366	20230607	141800	303511165	3005	3010	3010	3005	11
367	20230607	141700	303478095	3005	3010	3015	3005	3485
368	20230607	141600	292988280	3005	3005	3010	3005	1346
369	20230607	141500	288943540	3010	3005	3010	3005	3891
370	20230607	141400	277250855	3005	3000	3005	3000	209
371	20230607	141300	276623600	3005	3000	3005	3000	225
372	20230607	141200	275947515	3005	3005	3005	3005	338
373	20230607	141100	274931825	3000	3005	3005	3000	536
374	20230607	141000	273323740	3005	3005	3005	3000	987
375	20230607	140900	270359440	3000	3000	3000	3000	7
376	20230607	140800	270338440	3005	3000	3005	3000	9
377	20230607	140700	270311435	3005	3005	3005	3000	210
378	20230607	140600	269680425	3000	3000	3005	3000	11
379	20230607	140500	269647420	3005	3000	3005	3000	318
380	20230607	140400	268692090	3005	3005	3005	3005	18
381	20230607	140300	268638000	3000	3000	3005	3000	10
382	20230607	140200	268607995	3005	3005	3005	3000	10
383	20230607	140100	268577985	3000	3000	3000	3000	8
384	20230607	140000	268553985	3000	3000	3000	3000	21
385	20230607	135900	268490985	3005	3000	3005	3000	11
386	20230607	135800	268457975	3005	3005	3005	3005	0
387	20230607	135700	268457975	3005	3005	3005	3005	101
388	20230607	135600	268154470	3005	3005	3005	3005	2
389	20230607	135500	268148460	3000	3005	3005	3000	11
390	20230607	135400	268115410	3005	3005	3005	3005	115
391	20230607	135300	267769835	3005	3005	3005	3005	0
392	20230607	135200	267769835	3005	3000	3005	3000	34
393	20230607	135100	267667670	3005	3005	3005	3005	378
394	20230607	135000	266531780	3000	3000	3000	3000	0
395	20230607	134900	266531780	3000	3000	3000	3000	50
396	20230607	134800	266381780	3000	3000	3000	3000	1
397	20230607	134700	266378780	3005	3005	3005	3005	0
398	20230607	134600	266378780	3005	3005	3005	3005	500
399	20230607	134500	264876280	3005	3005	3005	3005	1
400	20230607	134400	264873275	3000	3000	3000	3000	1
401	20230607	134300	264870275	3005	3005	3005	3005	0
402	20230607	134200	264870275	3005	3005	3005	3005	100
403	20230607	134100	264569775	3005	3005	3005	3005	3
404	20230607	134000	264560760	3000	3005	3005	3000	2
405	20230607	133900	264554755	3000	3005	3005	3000	641
406	20230607	133800	262631550	3005	3005	3005	3005	2
407	20230607	133700	262625540	3005	3005	3005	3005	0
408	20230607	133600	262625540	3005	3005	3005	3005	0
409	20230607	133500	262625540	3005	3005	3005	3005	333
410	20230607	133400	261624875	3000	3000	3000	3000	80
411	20230607	133300	261384875	3000	3000	3000	3000	0
412	20230607	133200	261384875	3000	3000	3000	3000	519
413	20230607	133100	259827875	3005	3005	3005	3005	0
414	20230607	133000	259827875	3005	3005	3005	3005	102
415	20230607	132900	259521365	3005	3005	3005	3005	0
416	20230607	132800	259521365	3005	3005	3005	3005	0
417	20230607	132700	259521365	3005	3005	3005	3005	1
418	20230607	132600	259518360	3000	3000	3000	3000	0
419	20230607	132500	259518360	3000	3000	3000	3000	0
420	20230607	132400	259518360	3000	3005	3005	3000	2005
421	20230607	132300	253503335	3005	3005	3005	3000	3027
422	20230607	132200	244422310	3005	3000	3005	3000	1013
423	20230607	132100	241383225	3000	3000	3000	3000	0
424	20230607	132000	241383225	3000	3000	3000	3000	719
425	20230607	131900	239226225	3005	3005	3005	3005	0
426	20230607	131800	239226225	3005	3005	3005	3005	0
427	20230607	131700	239226225	3005	3005	3005	3005	49
428	20230607	131600	239078980	3005	3005	3005	3000	302
429	20230607	131500	238171475	3000	3000	3000	3000	0
430	20230607	131400	238171475	3000	3005	3005	3000	3738
431	20230607	131300	226938830	3005	3010	3010	3005	2005
432	20230607	131200	220913780	3010	3010	3010	3010	0
433	20230607	131100	220913780	3010	3010	3010	3010	0
434	20230607	131000	220913780	3010	3010	3010	3010	0
435	20230607	130900	220913780	3010	3005	3010	3005	108
436	20230607	130800	220589235	3010	3005	3010	3005	4
437	20230607	130700	220577200	3010	3005	3010	3005	934
438	20230607	130600	217770525	3010	3010	3010	3010	0
439	20230607	130500	217770525	3010	3010	3010	3010	1
440	20230607	130400	217767515	3010	3010	3010	3010	0
441	20230607	130300	217767515	3010	3010	3010	3010	5
442	20230607	130200	217752465	3010	3010	3010	3010	0
443	20230607	130100	217752465	3010	3010	3010	3010	4
444	20230607	130000	217740425	3010	3010	3010	3010	0
445	20230607	125900	217740425	3010	3010	3010	3010	0
446	20230607	125800	217740425	3010	3010	3010	3010	0
447	20230607	125700	217740425	3010	3010	3010	3010	1
448	20230607	125600	217737415	3005	3005	3005	3005	12
449	20230607	125500	217701355	3010	3010	3010	3010	0
450	20230607	125400	217701355	3010	3010	3010	3010	0
451	20230607	125300	217701355	3010	3010	3010	3010	1
452	20230607	125200	217698345	3005	3005	3005	3005	0
453	20230607	125100	217698345	3005	3005	3005	3005	1
454	20230607	125000	217695340	3010	3010	3010	3010	0
455	20230607	124900	217695340	3010	3010	3010	3010	0
456	20230607	124800	217695340	3010	3010	3010	3010	0
457	20230607	124700	217695340	3010	3010	3010	3010	1
458	20230607	124600	217692330	3010	3010	3010	3010	1
459	20230607	124500	217689320	3010	3010	3010	3010	300
460	20230607	124400	216786320	3010	3010	3010	3010	35
461	20230607	124300	216680970	3010	3010	3010	3010	1
462	20230607	124200	216677960	3005	3005	3005	3005	1
463	20230607	124100	216674955	3005	3010	3010	3005	2
464	20230607	124000	216668940	3010	3010	3010	3010	0
465	20230607	123900	216668940	3010	3010	3010	3010	0
466	20230607	123800	216668940	3010	3010	3010	3010	0
467	20230607	123700	216668940	3010	3010	3010	3010	7
468	20230607	123600	216647870	3010	3010	3010	3010	11
469	20230607	123500	216614760	3010	3010	3010	3010	1
470	20230607	123400	216611750	3005	3010	3010	3005	105
471	20230607	123300	216296220	3005	3005	3005	3005	0
472	20230607	123200	216296220	3005	3010	3010	3005	7
473	20230607	123100	216275155	3010	3010	3010	3010	10
474	20230607	123000	216245055	3005	3005	3005	3005	100
475	20230607	122900	215944555	3010	3005	3010	3005	2
476	20230607	122800	215938540	3010	3010	3010	3010	1
477	20230607	122700	215935530	3010	3005	3010	3005	2
478	20230607	122600	215929515	3005	3005	3005	3005	0
479	20230607	122500	215929515	3005	3005	3005	3005	100
480	20230607	122400	215629015	3010	3010	3010	3010	4
481	20230607	122300	215616975	3010	3010	3010	3010	0
482	20230607	122200	215616975	3010	3010	3010	3010	0
483	20230607	122100	215616975	3010	3010	3010	3010	1
484	20230607	122000	215613965	3005	3005	3005	3005	0
485	20230607	121900	215613965	3005	3005	3005	3005	2
486	20230607	121800	215607955	3010	3010	3010	3010	0
487	20230607	121700	215607955	3010	3010	3010	3010	0
488	20230607	121600	215607955	3010	3010	3010	3010	0
489	20230607	121500	215607955	3010	3010	3010	3010	333
490	20230607	121400	214605625	3010	3010	3010	3010	1
491	20230607	121300	214602615	3005	3005	3005	3005	0
492	20230607	121200	214602615	3005	3015	3015	3005	436
493	20230607	121100	213292410	3010	3005	3010	3005	7353
494	20230607	121000	191162380	3005	3005	3005	3005	500
495	20230607	120900	189659880	3005	3005	3005	3005	0
496	20230607	120800	189659880	3005	3005	3005	3005	587
497	20230607	120700	187895945	3005	3005	3005	3005	0
498	20230607	120600	187895945	3005	3005	3005	3005	0
499	20230607	120500	187895945	3005	3005	3005	3005	500
500	20230607	120400	186393445	3005	3005	3005	3005	460
501	20230607	120300	185011145	3010	3010	3010	3010	12
502	20230607	120200	184975025	3010	3010	3010	3010	0
503	20230607	120100	184975025	3010	3010	3010	3010	1
504	20230607	120000	184972015	3005	3005	3005	3005	0
505	20230607	115900	184972015	3005	3005	3005	3005	0
506	20230607	115800	184972015	3005	3005	3005	3005	150
507	20230607	115700	184521265	3005	3005	3005	3005	150
508	20230607	115600	184070515	3010	3010	3010	3010	0
509	20230607	115500	184070515	3010	3010	3010	3010	0
510	20230607	115400	184070515	3010	3010	3010	3010	0
511	20230607	115300	184070515	3010	3010	3010	3010	168
512	20230607	115200	183564835	3005	3010	3010	3005	181
513	20230607	115100	183020925	3010	3010	3010	3010	0
514	20230607	115000	183020925	3010	3010	3010	3010	1
515	20230607	114900	183017915	3005	3005	3005	3005	0
516	20230607	114800	183017915	3005	3005	3005	3005	991
517	20230607	114700	180039960	3010	3010	3010	3010	0
518	20230607	114600	180039960	3010	3010	3010	3010	0
519	20230607	114500	180039960	3010	3010	3010	3010	1
520	20230607	114400	180036950	3005	3005	3005	3005	210
521	20230607	114300	179405900	3010	3010	3010	3010	2
522	20230607	114200	179399880	3010	3010	3010	3010	0
523	20230607	114100	179399880	3010	3010	3010	3010	0
524	20230607	114000	179399880	3010	3010	3010	3010	0
525	20230607	113900	179399880	3010	3010	3010	3010	251
526	20230607	113800	178644370	3010	3010	3010	3010	0
527	20230607	113700	178644370	3010	3010	3010	3010	54
528	20230607	113600	178481830	3010	3010	3010	3010	200
529	20230607	113500	177879830	3015	3015	3015	3015	0
530	20230607	113400	177879830	3015	3015	3015	3015	1
531	20230607	113300	177876815	3010	3015	3015	3010	1125
532	20230607	113200	174489940	3015	3015	3015	3010	27
533	20230607	113100	174408660	3015	3015	3015	3015	0
534	20230607	113000	174408660	3015	3015	3015	3015	0
535	20230607	112900	174408660	3015	3015	3015	3015	0
536	20230607	112800	174408660	3015	3015	3015	3015	1
537	20230607	112700	174405645	3015	3010	3015	3010	2
538	20230607	112600	174399620	3015	3015	3015	3010	251
539	20230607	112500	173644100	3010	3010	3010	3010	800
540	20230607	112400	171236100	3010	3010	3010	3010	946
541	20230607	112300	168388640	3015	3015	3015	3015	0
542	20230607	112200	168388640	3015	3015	3015	3015	75
543	20230607	112100	168162515	3015	3015	3015	3015	21
544	20230607	112000	168099200	3010	3010	3010	3010	3816
545	20230607	111900	156613040	3015	3015	3015	3015	17
546	20230607	111800	156561785	3015	3015	3015	3015	1
547	20230607	111700	156558770	3010	3010	3010	3010	0
548	20230607	111600	156558770	3010	3015	3015	3010	21
549	20230607	111500	156495555	3015	3015	3015	3015	0
550	20230607	111400	156495555	3015	3015	3015	3015	0
551	20230607	111300	156495555	3015	3015	3015	3015	575
552	20230607	111200	154761930	3010	3010	3010	3010	0
553	20230607	111100	154761930	3010	3010	3010	3010	90
554	20230607	111000	154491030	3010	3010	3010	3010	0
555	20230607	110900	154491030	3010	3010	3010	3010	1
556	20230607	110800	154488020	3015	3015	3015	3015	25
557	20230607	110700	154412645	3010	3010	3010	3010	0
558	20230607	110600	154412645	3010	3010	3010	3010	2
559	20230607	110500	154406625	3010	3010	3010	3010	0
560	20230607	110400	154406625	3010	3010	3010	3010	1
561	20230607	110300	154403615	3015	3015	3015	3015	15
562	20230607	110200	154358390	3015	3010	3015	3010	11
563	20230607	110100	154325275	3010	3010	3010	3005	7812
564	20230607	110000	130820300	3010	3010	3010	3010	1300
565	20230607	105900	126907300	3010	3005	3010	3005	1002
566	20230607	105800	123896285	3005	3005	3005	3005	595
567	20230607	105700	122108310	3005	3005	3005	3005	0
568	20230607	105600	122108310	3005	3005	3005	3005	0
569	20230607	105500	122108310	3005	3005	3005	3005	2
570	20230607	105400	122102300	3005	3005	3005	3000	1368
571	20230607	105300	117991465	3000	3000	3000	3000	1
572	20230607	105200	117988465	3005	3005	3005	3005	1
573	20230607	105100	117985460	3005	3000	3005	3000	11
574	20230607	105000	117952430	3000	3000	3000	3000	1
575	20230607	104900	117949430	3005	3005	3005	3005	150
576	20230607	104800	117498680	3005	3000	3005	3000	52
577	20230607	104700	117342425	3005	3005	3005	3005	0
578	20230607	104600	117342425	3005	3005	3005	3005	0
579	20230607	104500	117342425	3005	3005	3005	3005	21
580	20230607	104400	117279320	3000	3005	3005	3000	25
581	20230607	104300	117204200	3005	3005	3005	3005	3
582	20230607	104200	117195185	3000	3000	3000	3000	26
583	20230607	104100	117117185	3005	3005	3005	3005	4
584	20230607	104000	117105165	3005	3000	3005	3000	205
585	20230607	103900	116490140	3000	3000	3000	3000	1
586	20230607	103800	116487140	3005	3005	3005	3005	1675
587	20230607	103700	111453765	3005	3005	3005	3005	1
588	20230607	103600	111450760	3000	3005	3005	3000	31
589	20230607	103500	111357755	3005	3005	3005	3005	1
590	20230607	103400	111354750	3005	3005	3005	3005	0
591	20230607	103300	111354750	3005	3005	3005	3005	4
592	20230607	103200	111342730	3005	3005	3005	3005	3
593	20230607	103100	111333715	3005	3000	3005	3000	521
594	20230607	103000	109770710	3005	3000	3005	3000	14
595	20230607	102900	109728690	3005	3000	3005	3000	8
596	20230607	102800	109704685	3005	3005	3005	3005	0
597	20230607	102700	109704685	3005	3005	3005	3005	0
598	20230607	102600	109704685	3005	3005	3005	3005	0
599	20230607	102500	109704685	3005	3005	3005	3005	1057
600	20230607	102400	106528400	3005	3005	3005	3005	54
601	20230607	102300	106366130	3005	3005	3005	3005	0
602	20230607	102200	106366130	3005	3005	3005	3005	0
603	20230607	102100	106366130	3005	3005	3005	3005	20
604	20230607	102000	106306030	3005	3005	3005	3005	0
605	20230607	101900	106306030	3005	3000	3005	3000	349
606	20230607	101800	105259020	3005	3005	3005	3005	0
607	20230607	101700	105259020	3005	3005	3005	3005	2
608	20230607	101600	105253010	3000	3000	3000	3000	1190
609	20230607	101500	101683010	3000	3000	3000	3000	305
610	20230607	101400	100768010	3000	3005	3005	3000	2550
611	20230607	101300	93117760	3005	3005	3005	3005	328
612	20230607	101200	92132120	3005	3005	3005	3005	200
613	20230607	101100	91531120	3000	3000	3000	3000	1
614	20230607	101000	91528120	3000	3000	3000	3000	1
615	20230607	100900	91525120	3000	3005	3005	3000	1168
616	20230607	100800	88016090	3005	3005	3005	3005	51
617	20230607	100700	87862835	3005	3005	3005	3005	0
618	20230607	100600	87862835	3005	3005	3005	3005	0
619	20230607	100500	87862835	3005	3005	3005	3005	31
620	20230607	100400	87769680	3005	3005	3005	3005	229
621	20230607	100300	87081535	3005	3005	3005	3005	34
622	20230607	100200	86979365	3005	3005	3005	3005	120
623	20230607	100100	86618765	3000	3000	3000	3000	0
624	20230607	100000	86618765	3000	3000	3000	3000	0
625	20230607	095900	86618765	3000	3000	3000	3000	0
626	20230607	095800	86618765	3000	3000	3000	3000	0
627	20230607	095700	86618765	3000	3000	3000	3000	1
628	20230607	095600	86615765	3000	3000	3000	3000	500
629	20230607	095500	85115765	3005	3005	3005	3005	5
630	20230607	095400	85100740	3005	3005	3005	3005	201
631	20230607	095300	84496735	3000	3005	3005	3000	2
632	20230607	095200	84490730	3000	3000	3000	3000	167
633	20230607	095100	83989730	3005	3005	3005	3005	2
634	20230607	095000	83983720	3005	3005	3005	3005	512
635	20230607	094900	82445160	3005	3005	3005	3005	11
636	20230607	094800	82412105	3005	3005	3005	3005	1001
637	20230607	094700	79404100	3005	3005	3005	3005	2459
638	20230607	094600	72014805	3000	3000	3000	3000	12
639	20230607	094500	71978805	3005	3000	3005	3000	201
640	20230607	094400	71375800	3005	3005	3005	3005	1077
641	20230607	094300	68139415	3005	3005	3005	3005	669
642	20230607	094200	66129070	3005	3005	3005	3005	532
643	20230607	094100	64530410	3010	3010	3010	3010	7
644	20230607	094000	64509340	3010	3005	3010	3005	456
645	20230607	093900	63137780	3005	3005	3005	3005	5
646	20230607	093800	63122755	3010	3005	3010	3005	13
647	20230607	093700	63083640	3010	3010	3010	3010	3
648	20230607	093600	63074610	3010	3010	3010	3005	8
649	20230607	093500	63050535	3010	3010	3010	3005	8
650	20230607	093400	63026470	3005	3005	3005	3005	1
651	20230607	093300	63023465	3010	3010	3010	3005	185
652	20230607	093200	62466710	3010	3010	3010	3010	11
653	20230607	093100	62433600	3010	3010	3010	3005	2185
654	20230607	093000	55867635	3005	3005	3005	3005	1
655	20230607	092900	55864630	3005	3010	3010	3005	104
656	20230607	092800	55552105	3005	3005	3005	3005	0
657	20230607	092700	55552105	3005	3010	3010	3005	597
658	20230607	092600	53755150	3005	3005	3005	3005	0
659	20230607	092500	53755150	3005	3010	3010	3005	157
660	20230607	092400	53282595	3010	3010	3010	3010	20
661	20230607	092300	53222395	3010	3005	3010	3005	151
662	20230607	092200	52768635	3005	3010	3010	3005	275
663	20230607	092100	51942255	3005	3005	3005	3005	5
664	20230607	092000	51927230	3005	3005	3005	3005	30
665	20230607	091900	51837080	3005	3005	3010	3005	63
666	20230607	091800	51647760	3010	3010	3010	3010	0
667	20230607	091700	51647760	3010	3010	3010	3010	1
668	20230607	091600	51644750	3000	3005	3005	3000	3378
669	20230607	091500	41493875	3005	3000	3005	3000	2
670	20230607	091400	41487870	3000	3005	3005	3000	6
671	20230607	091300	41469855	3005	3005	3005	3005	0
672	20230607	091200	41469855	3005	3000	3005	3000	213
673	20230607	091100	40830805	3005	3000	3005	3000	3
674	20230607	091000	40821795	3000	3005	3005	3000	1228
675	20230607	090900	37137065	2995	3005	3005	2995	6729
676	20230607	090800	16941550	3005	3010	3010	3005	102
677	20230607	090700	16634545	3010	3010	3010	3010	100
678	20230607	090600	16333545	3010	3010	3010	3010	3
679	20230607	090500	16324515	3010	3010	3010	3005	326
680	20230607	090400	15343270	3010	3010	3010	3010	0
681	20230607	090300	15343270	3010	3010	3010	3010	970
682	20230607	090200	12423570	3015	3015	3015	3015	1347
683	20230607	090100	8362365	3015	3015	3015	3015	3
684	20230607	090000	8353320	3020	3020	3020	3020	2766