KissMeData/049480/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190100	1070664000	3000	3000	3000	3000	12449
3	20230605	190000	1070664000	3000	3000	3000	3000	0
4	20230605	185900	1070664000	3000	3000	3000	3000	0
5	20230605	185800	1070664000	3000	3000	3000	3000	0
6	20230605	185700	1070664000	3000	3000	3000	3000	0
7	20230605	185600	1070664000	3000	3000	3000	3000	0
8	20230605	185500	1070664000	3000	3000	3000	3000	0
9	20230605	185400	1070664000	3000	3000	3000	3000	0
10	20230605	185300	1070664000	3000	3000	3000	3000	0
11	20230605	185200	1070664000	3000	3000	3000	3000	0
12	20230605	185100	1070664000	3000	3000	3000	3000	0
13	20230605	185000	1070664000	3000	3000	3000	3000	0
14	20230605	184900	1070664000	3000	3000	3000	3000	0
15	20230605	184800	1070664000	3000	3000	3000	3000	0
16	20230605	184700	1070664000	3000	3000	3000	3000	0
17	20230605	184600	1070664000	3000	3000	3000	3000	0
18	20230605	184500	1070664000	3000	3000	3000	3000	0
19	20230605	184400	1070664000	3000	3000	3000	3000	0
20	20230605	184300	1070664000	3000	3000	3000	3000	0
21	20230605	184200	1070664000	3000	3000	3000	3000	0
22	20230605	184100	1070664000	3000	3000	3000	3000	0
23	20230605	184000	1070664000	3000	3000	3000	3000	0
24	20230605	183900	1070664000	3000	3000	3000	3000	0
25	20230605	183800	1070664000	3000	3000	3000	3000	0
26	20230605	183700	1070664000	3000	3000	3000	3000	0
27	20230605	183600	1070664000	3000	3000	3000	3000	0
28	20230605	183500	1070664000	3000	3000	3000	3000	0
29	20230605	183400	1070664000	3000	3000	3000	3000	0
30	20230605	183300	1070664000	3000	3000	3000	3000	0
31	20230605	183200	1070664000	3000	3000	3000	3000	0
32	20230605	183100	1070664000	3000	3000	3000	3000	12449
33	20230605	183000	1070664000	3000	3000	3000	3000	0
34	20230605	182900	1070664000	3000	3000	3000	3000	0
35	20230605	182800	1070664000	3000	3000	3000	3000	0
36	20230605	182700	1070664000	3000	3000	3000	3000	0
37	20230605	182600	1070664000	3000	3000	3000	3000	0
38	20230605	182500	1070664000	3000	3000	3000	3000	0
39	20230605	182400	1070664000	3000	3000	3000	3000	0
40	20230605	182300	1070664000	3000	3000	3000	3000	0
41	20230605	182200	1070664000	3000	3000	3000	3000	0
42	20230605	182100	1070664000	3000	3000	3000	3000	0
43	20230605	182000	1070664000	3000	3000	3000	3000	0
44	20230605	181900	1070664000	3000	3000	3000	3000	0
45	20230605	181800	1070664000	3000	3000	3000	3000	0
46	20230605	181700	1070664000	3000	3000	3000	3000	0
47	20230605	181600	1070664000	3000	3000	3000	3000	0
48	20230605	181500	1070664000	3000	3000	3000	3000	0
49	20230605	181400	1070664000	3000	3000	3000	3000	0
50	20230605	181300	1070664000	3000	3000	3000	3000	0
51	20230605	181200	1070664000	3000	3000	3000	3000	0
52	20230605	181100	1070664000	3000	3000	3000	3000	0
53	20230605	181000	1070664000	3000	3000	3000	3000	0
54	20230605	180900	1070664000	3000	3000	3000	3000	0
55	20230605	180800	1070664000	3000	3000	3000	3000	0
56	20230605	180700	1070664000	3000	3000	3000	3000	0
57	20230605	180600	1070664000	3000	3000	3000	3000	0
58	20230605	180500	1070664000	3000	3000	3000	3000	0
59	20230605	180400	1070664000	3000	3000	3000	3000	0
60	20230605	180300	1070664000	3000	3000	3000	3000	0
61	20230605	180200	1070664000	3000	3000	3000	3000	0
62	20230605	180100	1070664000	3000	3000	3000	3000	12449
63	20230605	180000	1070664000	3000	3000	3000	3000	0
64	20230605	175900	1070664000	3000	3000	3000	3000	0
65	20230605	175800	1070664000	3000	3000	3000	3000	0
66	20230605	175700	1070664000	3000	3000	3000	3000	0
67	20230605	175600	1070664000	3000	3000	3000	3000	0
68	20230605	175500	1070664000	3000	3000	3000	3000	0
69	20230605	175400	1070664000	3000	3000	3000	3000	0
70	20230605	175300	1070664000	3000	3000	3000	3000	0
71	20230605	175200	1070664000	3000	3000	3000	3000	0
72	20230605	175100	1070664000	3000	3000	3000	3000	0
73	20230605	175000	1070664000	3000	3000	3000	3000	0
74	20230605	174900	1070664000	3000	3000	3000	3000	0
75	20230605	174800	1070664000	3000	3000	3000	3000	0
76	20230605	174700	1070664000	3000	3000	3000	3000	0
77	20230605	174600	1070664000	3000	3000	3000	3000	0
78	20230605	174500	1070664000	3000	3000	3000	3000	0
79	20230605	174400	1070664000	3000	3000	3000	3000	0
80	20230605	174300	1070664000	3000	3000	3000	3000	0
81	20230605	174200	1070664000	3000	3000	3000	3000	0
82	20230605	174100	1070664000	3000	3000	3000	3000	0
83	20230605	174000	1070664000	3000	3000	3000	3000	0
84	20230605	173900	1070664000	3000	3000	3000	3000	0
85	20230605	173800	1070664000	3000	3000	3000	3000	0
86	20230605	173700	1070664000	3000	3000	3000	3000	0
87	20230605	173600	1070664000	3000	3000	3000	3000	0
88	20230605	173500	1070664000	3000	3000	3000	3000	0
89	20230605	173400	1070664000	3000	3000	3000	3000	0
90	20230605	173300	1070664000	3000	3000	3000	3000	0
91	20230605	173200	1070664000	3000	3000	3000	3000	0
92	20230605	173100	1070664000	3000	3000	3000	3000	12449
93	20230605	173000	1070664000	3000	3000	3000	3000	0
94	20230605	172900	1070664000	3000	3000	3000	3000	0
95	20230605	172800	1070664000	3000	3000	3000	3000	0
96	20230605	172700	1070664000	3000	3000	3000	3000	0
97	20230605	172600	1070664000	3000	3000	3000	3000	0
98	20230605	172500	1070664000	3000	3000	3000	3000	0
99	20230605	172400	1070664000	3000	3000	3000	3000	0
100	20230605	172300	1070664000	3000	3000	3000	3000	0
101	20230605	172200	1070664000	3000	3000	3000	3000	0
102	20230605	172100	1070664000	3000	3000	3000	3000	0
103	20230605	172000	1070664000	3000	3000	3000	3000	0
104	20230605	171900	1070664000	3000	3000	3000	3000	0
105	20230605	171800	1070664000	3000	3000	3000	3000	0
106	20230605	171700	1070664000	3000	3000	3000	3000	0
107	20230605	171600	1070664000	3000	3000	3000	3000	0
108	20230605	171500	1070664000	3000	3000	3000	3000	0
109	20230605	171400	1070664000	3000	3000	3000	3000	0
110	20230605	171300	1070664000	3000	3000	3000	3000	0
111	20230605	171200	1070664000	3000	3000	3000	3000	0
112	20230605	171100	1070664000	3000	3000	3000	3000	0
113	20230605	171000	1070664000	3000	3000	3000	3000	0
114	20230605	170900	1070664000	3000	3000	3000	3000	0
115	20230605	170800	1070664000	3000	3000	3000	3000	0
116	20230605	170700	1070664000	3000	3000	3000	3000	0
117	20230605	170600	1070664000	3000	3000	3000	3000	0
118	20230605	170500	1070664000	3000	3000	3000	3000	0
119	20230605	170400	1070664000	3000	3000	3000	3000	0
120	20230605	170300	1070664000	3000	3000	3000	3000	0
121	20230605	170200	1070664000	3000	3000	3000	3000	0
122	20230605	170100	1070664000	3000	3000	3000	3000	12449
123	20230605	170000	1070664000	3000	3000	3000	3000	0
124	20230605	165900	1070664000	3000	3000	3000	3000	0
125	20230605	165800	1070664000	3000	3000	3000	3000	0
126	20230605	165700	1070664000	3000	3000	3000	3000	0
127	20230605	165600	1070664000	3000	3000	3000	3000	0
128	20230605	165500	1070664000	3000	3000	3000	3000	0
129	20230605	165400	1070664000	3000	3000	3000	3000	0
130	20230605	165300	1070664000	3000	3000	3000	3000	0
131	20230605	165200	1070664000	3000	3000	3000	3000	0
132	20230605	165100	1070664000	3000	3000	3000	3000	0
133	20230605	165000	1070664000	3000	3000	3000	3000	0
134	20230605	164900	1070664000	3000	3000	3000	3000	0
135	20230605	164800	1070664000	3000	3000	3000	3000	0
136	20230605	164700	1070664000	3000	3000	3000	3000	0
137	20230605	164600	1070664000	3000	3000	3000	3000	0
138	20230605	164500	1070664000	3000	3000	3000	3000	0
139	20230605	164400	1070664000	3000	3000	3000	3000	0
140	20230605	164300	1070664000	3000	3000	3000	3000	0
141	20230605	164200	1070664000	3000	3000	3000	3000	0
142	20230605	164100	1070664000	3000	3000	3000	3000	0
143	20230605	164000	1070664000	3000	3000	3000	3000	0
144	20230605	163900	1070664000	3000	3000	3000	3000	0
145	20230605	163800	1070664000	3000	3000	3000	3000	0
146	20230605	163700	1070664000	3000	3000	3000	3000	0
147	20230605	163600	1070664000	3000	3000	3000	3000	0
148	20230605	163500	1070664000	3000	3000	3000	3000	0
149	20230605	163400	1070664000	3000	3000	3000	3000	0
150	20230605	163300	1070664000	3000	3000	3000	3000	0
151	20230605	163200	1070664000	3000	3000	3000	3000	0
152	20230605	163100	1070664000	3000	3000	3000	3000	12449
153	20230605	163000	1070664000	3000	3000	3000	3000	0
154	20230605	162900	1070664000	3000	3000	3000	3000	0
155	20230605	162800	1070664000	3000	3000	3000	3000	0
156	20230605	162700	1070664000	3000	3000	3000	3000	0
157	20230605	162600	1070664000	3000	3000	3000	3000	0
158	20230605	162500	1070664000	3000	3000	3000	3000	0
159	20230605	162400	1070664000	3000	3000	3000	3000	0
160	20230605	162300	1070664000	3000	3000	3000	3000	0
161	20230605	162200	1070664000	3000	3000	3000	3000	0
162	20230605	162100	1070664000	3000	3000	3000	3000	0
163	20230605	162000	1070664000	3000	3000	3000	3000	0
164	20230605	161900	1070664000	3000	3000	3000	3000	0
165	20230605	161800	1070664000	3000	3000	3000	3000	0
166	20230605	161700	1070664000	3000	3000	3000	3000	0
167	20230605	161600	1070664000	3000	3000	3000	3000	0
168	20230605	161500	1070664000	3000	3000	3000	3000	0
169	20230605	161400	1070664000	3000	3000	3000	3000	0
170	20230605	161300	1070664000	3000	3000	3000	3000	0
171	20230605	161200	1070664000	3000	3000	3000	3000	0
172	20230605	161100	1070664000	3000	3000	3000	3000	0
173	20230605	161000	1070664000	3000	3000	3000	3000	0
174	20230605	160900	1070664000	3000	3000	3000	3000	0
175	20230605	160800	1070664000	3000	3000	3000	3000	0
176	20230605	160700	1070664000	3000	3000	3000	3000	0
177	20230605	160600	1070664000	3000	3000	3000	3000	0
178	20230605	160500	1070664000	3000	3000	3000	3000	0
179	20230605	160400	1070664000	3000	3000	3000	3000	0
180	20230605	160300	1070664000	3000	3000	3000	3000	0
181	20230605	160200	1070664000	3000	3000	3000	3000	0
182	20230605	160100	1070664000	3000	3000	3000	3000	12449
183	20230605	160000	1070664000	3000	3000	3000	3000	0
184	20230605	155900	1070664000	3000	3000	3000	3000	0
185	20230605	155800	1070664000	3000	3000	3000	3000	0
186	20230605	155700	1070664000	3000	3000	3000	3000	0
187	20230605	155600	1070664000	3000	3000	3000	3000	0
188	20230605	155500	1070664000	3000	3000	3000	3000	0
189	20230605	155400	1070664000	3000	3000	3000	3000	0
190	20230605	155300	1070664000	3000	3000	3000	3000	0
191	20230605	155200	1070664000	3000	3000	3000	3000	0
192	20230605	155100	1070664000	3000	3000	3000	3000	0
193	20230605	155000	1070664000	3000	3000	3000	3000	0
194	20230605	154900	1070664000	3000	3000	3000	3000	0
195	20230605	154800	1070664000	3000	3000	3000	3000	0
196	20230605	154700	1070664000	3000	3000	3000	3000	0
197	20230605	154600	1070664000	3000	3000	3000	3000	0
198	20230605	154500	1070664000	3000	3000	3000	3000	0
199	20230605	154400	1070664000	3000	3000	3000	3000	0
200	20230605	154300	1070664000	3000	3000	3000	3000	0
201	20230605	154200	1070664000	3000	3000	3000	3000	0
202	20230605	154100	1070664000	3000	3000	3000	3000	0
203	20230605	154000	1070664000	3000	3000	3000	3000	0
204	20230605	153900	1070664000	3000	3000	3000	3000	0
205	20230605	153800	1070664000	3000	3000	3000	3000	0
206	20230605	153700	1070664000	3000	3000	3000	3000	0
207	20230605	153600	1070664000	3000	3000	3000	3000	0
208	20230605	153500	1070664000	3000	3000	3000	3000	0
209	20230605	153400	1070664000	3000	3000	3000	3000	0
210	20230605	153300	1070664000	3000	3000	3000	3000	0
211	20230605	153200	1070664000	3000	3000	3000	3000	0
212	20230605	153100	1070664000	3000	3000	3000	3000	12449
213	20230605	153000	1070664000	3000	3000	3000	3000	12449
214	20230605	152900	1033317000	3000	3000	3000	3000	0
215	20230605	152800	1033317000	3000	3000	3000	3000	0
216	20230605	152700	1033317000	3000	3000	3000	3000	0
217	20230605	152600	1033317000	3000	3000	3000	3000	0
218	20230605	152500	1033317000	3000	3000	3000	3000	0
219	20230605	152400	1033317000	3000	3000	3000	3000	0
220	20230605	152300	1033317000	3000	3000	3000	3000	0
221	20230605	152200	1033317000	3000	3000	3000	3000	0
222	20230605	152100	1033317000	3000	3000	3000	3000	0
223	20230605	152000	1033317000	3000	3000	3000	3000	0
224	20230605	151900	1033317000	3000	3005	3005	3000	76
225	20230605	151800	1033088635	3000	3000	3005	3000	16790
226	20230605	151700	982642405	3000	3000	3000	2995	560
227	20230605	151600	980964655	3000	3000	3000	2995	1209
228	20230605	151500	977343315	3000	2995	3000	2995	625
229	20230605	151400	975471020	3000	2995	3000	2995	1414
230	20230605	151300	971236020	3000	2995	3000	2995	30
231	20230605	151200	971146030	2995	3000	3000	2995	487
232	20230605	151100	969687195	3000	3000	3000	3000	86
233	20230605	151000	969429195	3000	3000	3000	3000	680
234	20230605	150900	967389195	3000	3000	3000	3000	38
235	20230605	150800	967275195	2995	2995	2995	2995	634
236	20230605	150700	965376365	2995	3000	3000	2995	2254
237	20230605	150600	958619365	3000	3000	3000	2995	37
238	20230605	150500	958508385	3000	3000	3000	3000	129
239	20230605	150400	958121385	3000	3000	3000	2995	5903
240	20230605	150300	940437385	3000	3000	3000	3000	1631
241	20230605	150200	935544385	3000	3005	3005	3000	644
242	20230605	150100	933611315	3005	3005	3005	3000	567
243	20230605	150000	931909980	3005	3005	3005	3005	560
244	20230605	145900	930227180	3005	3000	3005	3000	2241
245	20230605	145800	923499180	3000	3005	3005	3000	1273
246	20230605	145700	919680110	3005	3005	3005	3005	14
247	20230605	145600	919638040	3005	3005	3005	3000	143
248	20230605	145500	919208330	3005	3005	3005	3000	57
249	20230605	145400	919037050	3010	3005	3010	3005	39
250	20230605	145300	918919785	3005	3005	3005	3005	325
251	20230605	145200	917943160	3005	3010	3010	3000	4696
252	20230605	145100	903850735	3010	3010	3010	3010	14
253	20230605	145000	903808595	3005	3000	3010	3000	68
254	20230605	144900	903604165	3000	3000	3005	3000	378
255	20230605	144800	902470015	3010	3010	3010	3010	14
256	20230605	144700	902427875	3010	3010	3010	3010	14
257	20230605	144600	902385735	3005	3005	3005	3005	4
258	20230605	144500	902373715	3000	3005	3005	3000	1349
259	20230605	144400	898319990	3010	3005	3010	3005	17
260	20230605	144300	898268835	3005	3005	3005	3000	1876
261	20230605	144200	892632055	3000	3005	3005	3000	15
262	20230605	144100	892586985	3005	3005	3005	3005	0
263	20230605	144000	892586985	3005	3005	3005	3005	80
264	20230605	143900	892346585	3005	3005	3010	3005	200
265	20230605	143800	891745515	3005	3005	3005	3005	214
266	20230605	143700	891102445	3010	3010	3010	3010	0
267	20230605	143600	891102445	3010	3010	3010	3010	14
268	20230605	143500	891060305	3010	3010	3010	3010	1000
269	20230605	143400	888050305	3010	3005	3010	3005	1264
270	20230605	143300	884246415	3005	3010	3010	3005	4
271	20230605	143200	884234390	3005	3005	3010	3005	196
272	20230605	143100	883645340	3010	3010	3010	3010	1
273	20230605	143000	883642330	3010	3005	3010	3005	994
274	20230605	142900	880653465	3005	3005	3005	3005	35
275	20230605	142800	880548290	3000	3000	3010	3000	1356
276	20230605	142700	876480150	3000	3000	3000	3000	1000
277	20230605	142600	873480150	3000	3000	3000	3000	158
278	20230605	142500	873006150	3000	3010	3010	3000	1397
279	20230605	142400	868812475	3010	3010	3010	3005	197
280	20230605	142300	868220320	3010	3010	3010	3010	38
281	20230605	142200	868105940	3005	3010	3010	3005	1188
282	20230605	142100	864535930	3010	3005	3010	3005	54
283	20230605	142000	864373450	3010	3005	3010	3005	128
284	20230605	141900	863988660	3005	3005	3005	3005	200
285	20230605	141800	863387660	3005	3005	3005	3005	4
286	20230605	141700	863375640	3005	3010	3010	3005	130
287	20230605	141600	862984365	3005	3005	3005	3005	0
288	20230605	141500	862984365	3005	3010	3010	3005	25
289	20230605	141400	862909140	3010	3005	3010	3005	477
290	20230605	141300	861475255	3005	3005	3005	3005	14
291	20230605	141200	861433185	3000	3000	3000	3000	48
292	20230605	141100	861289185	3005	3005	3005	3005	16
293	20230605	141000	861241105	3005	3005	3005	3005	0
294	20230605	140900	861241105	3005	3005	3005	3005	14
295	20230605	140800	861199035	3005	3005	3005	3005	39
296	20230605	140700	861081840	3005	3000	3005	3000	1232
297	20230605	140600	857385770	3005	3005	3005	3005	14
298	20230605	140500	857343700	3000	3000	3000	3000	200
299	20230605	140400	856743700	3005	3005	3005	3005	16
300	20230605	140300	856695620	3005	3005	3005	3005	15
301	20230605	140200	856650545	3000	3000	3000	3000	2000
302	20230605	140100	850650545	3005	3005	3005	3005	0
303	20230605	140000	850650545	3005	3005	3005	3005	0
304	20230605	135900	850650545	3005	3005	3005	3005	258
305	20230605	135800	849875255	3005	3005	3005	3005	269
306	20230605	135700	849066910	3005	3005	3005	3005	1131
307	20230605	135600	845668255	3010	3010	3010	3010	0
308	20230605	135500	845668255	3010	3010	3010	3010	2000
309	20230605	135400	839648255	3005	3005	3005	3005	593
310	20230605	135300	837866290	3005	3005	3005	3005	14
311	20230605	135200	837824220	3010	3010	3010	3010	625
312	20230605	135100	835942970	3010	3010	3010	3010	2
313	20230605	135000	835936950	3010	3010	3010	3010	25
314	20230605	134900	835861700	3010	3010	3010	3010	0
315	20230605	134800	835861700	3010	3010	3010	3010	50
316	20230605	134700	835711200	3010	3010	3010	3010	25
317	20230605	134600	835635950	3010	3010	3010	3010	380
318	20230605	134500	834492150	3010	3010	3010	3010	25
319	20230605	134400	834416900	3010	3010	3010	3010	25
320	20230605	134300	834341650	3005	3010	3010	3005	403
321	20230605	134200	833128640	3010	3010	3010	3010	82
322	20230605	134100	832881820	3010	3010	3010	3005	520
323	20230605	134000	831316870	3010	3010	3010	3010	0
324	20230605	133900	831316870	3010	3010	3010	3010	53
325	20230605	133800	831157340	3010	3010	3010	3010	26
326	20230605	133700	831079080	3005	3005	3005	3005	973
327	20230605	133600	828155215	3005	3005	3005	3005	25
328	20230605	133500	828080090	3005	3005	3005	3005	130
329	20230605	133400	827689440	3005	3005	3005	3005	0
330	20230605	133300	827689440	3005	3005	3005	3005	0
331	20230605	133200	827689440	3005	3005	3005	3005	1
332	20230605	133100	827686435	2995	2995	2995	2995	0
333	20230605	133000	827686435	2995	2995	2995	2995	0
334	20230605	132900	827686435	2995	3010	3010	2995	68
335	20230605	132800	827481770	3010	2995	3010	2995	1800
336	20230605	132700	822084895	3000	3000	3000	3000	0
337	20230605	132600	822084895	3000	3000	3000	3000	445
338	20230605	132500	820749895	3000	3000	3000	3000	121
339	20230605	132400	820386895	3000	3000	3000	3000	1433
340	20230605	132300	816087895	2995	3000	3000	2995	550
341	20230605	132200	814440395	2995	2995	2995	2995	0
342	20230605	132100	814440395	2995	2995	2995	2995	355
343	20230605	132000	813377170	2995	2995	2995	2995	300
344	20230605	131900	812478670	2995	2995	2995	2995	1000
345	20230605	131800	809483670	2995	2995	2995	2995	0
346	20230605	131700	809483670	2995	2995	2995	2995	0
347	20230605	131600	809483670	2995	2995	2995	2995	0
348	20230605	131500	809483670	2995	2995	2995	2995	1280
349	20230605	131400	805650070	3000	3000	3000	3000	10
350	20230605	131300	805620070	3000	3000	3000	3000	0
351	20230605	131200	805620070	3000	3000	3000	3000	25
352	20230605	131100	805545070	2995	2995	2995	2995	0
353	20230605	131000	805545070	2995	2995	2995	2995	5310
354	20230605	130900	789641620	3000	3000	3000	3000	0
355	20230605	130800	789641620	3000	3000	3000	3000	85
356	20230605	130700	789386620	3000	3000	3000	3000	0
357	20230605	130600	789386620	3000	3000	3000	3000	4329
358	20230605	130500	776399620	3000	3000	3000	3000	0
359	20230605	130400	776399620	3000	3005	3005	3000	1874
360	20230605	130300	770769685	3005	3005	3005	3005	0
361	20230605	130200	770769685	3005	3005	3005	3005	0
362	20230605	130100	770769685	3005	3010	3010	3005	624
363	20230605	130000	768893460	3015	3015	3015	3015	0
364	20230605	125900	768893460	3015	3015	3015	3015	13
365	20230605	125800	768854265	3015	3015	3015	3015	25
366	20230605	125700	768778890	3010	3010	3010	3010	251
367	20230605	125600	768023380	3010	3015	3015	3010	26
368	20230605	125500	767944995	3015	3015	3015	3015	24
369	20230605	125400	767872635	3015	3010	3015	3010	241
370	20230605	125300	767146520	3015	3015	3015	3015	57
371	20230605	125200	766974665	3015	3015	3015	3015	0
372	20230605	125100	766974665	3015	3015	3015	3015	25
373	20230605	125000	766899290	3015	3015	3015	3015	118
374	20230605	124900	766543520	3010	3010	3010	3010	629
375	20230605	124800	764650230	3010	3010	3010	3010	0
376	20230605	124700	764650230	3010	3015	3015	3010	140
377	20230605	124600	764228630	3015	3015	3015	3015	1
378	20230605	124500	764225615	3010	3010	3010	3010	0
379	20230605	124400	764225615	3010	3010	3010	3010	0
380	20230605	124300	764225615	3010	3010	3010	3010	5
381	20230605	124200	764210565	3010	3010	3010	3010	0
382	20230605	124100	764210565	3010	3010	3010	3010	542
383	20230605	124000	762579145	3015	3015	3015	3015	14
384	20230605	123900	762536935	3010	3010	3015	3010	485
385	20230605	123800	761075085	3015	3015	3015	3015	0
386	20230605	123700	761075085	3015	3015	3015	3015	25
387	20230605	123600	760999710	3015	3015	3015	3015	0
388	20230605	123500	760999710	3015	3015	3015	3015	1
389	20230605	123400	760996695	3010	3010	3010	3010	383
390	20230605	123300	759843865	3010	3010	3010	3010	50
391	20230605	123200	759693365	3015	3015	3015	3015	0
392	20230605	123100	759693365	3015	3010	3015	3010	39
393	20230605	123000	759575850	3015	3015	3015	3015	250
394	20230605	122900	758822100	3015	3015	3015	3015	0
395	20230605	122800	758822100	3015	3015	3015	3015	0
396	20230605	122700	758822100	3015	3010	3015	3010	1029
397	20230605	122600	755724665	3010	3015	3015	3010	91
398	20230605	122500	755450750	3010	3015	3015	3010	40
399	20230605	122400	755330345	3010	3010	3010	3010	301
400	20230605	122300	754424335	3010	3010	3010	3010	162
401	20230605	122200	753936715	3010	3010	3010	3010	1
402	20230605	122100	753933705	3015	3015	3015	3015	0
403	20230605	122000	753933705	3015	3010	3015	3010	89
404	20230605	121900	753665750	3010	3010	3010	3010	100
405	20230605	121800	753364750	3010	3010	3010	3010	1579
406	20230605	121700	748611960	3010	3010	3010	3010	94
407	20230605	121600	748329020	3010	3010	3010	3010	0
408	20230605	121500	748329020	3010	3010	3010	3010	540
409	20230605	121400	746703620	3010	3010	3010	3010	1100
410	20230605	121300	743392620	3015	3015	3015	3015	25
411	20230605	121200	743317245	3015	3015	3015	3015	125
412	20230605	121100	742940370	3015	3015	3015	3015	100
413	20230605	121000	742638870	3015	3015	3015	3015	13
414	20230605	120900	742599675	3015	3015	3015	3015	30
415	20230605	120800	742509225	3015	3015	3015	3010	2557
416	20230605	120700	734811345	3015	3015	3015	3015	50
417	20230605	120600	734660595	3005	3005	3005	3005	1001
418	20230605	120500	731652590	3015	3015	3015	3015	35
419	20230605	120400	731547065	3020	3010	3020	3010	1084
420	20230605	120300	728281515	3010	3010	3010	3010	909
421	20230605	120200	725545425	3010	3010	3010	3010	3000
422	20230605	120100	716515425	3015	3015	3015	3015	3995
423	20230605	120000	704470500	3020	3020	3020	3015	796
424	20230605	115900	702068375	3020	3015	3020	3015	503
425	20230605	115800	700551815	3020	3020	3020	3020	0
426	20230605	115700	700551815	3020	3015	3020	3015	33
427	20230605	115600	700452315	3020	3020	3020	3020	5
428	20230605	115500	700437215	3020	3020	3020	3020	1
429	20230605	115400	700434195	3015	3015	3020	3015	278
430	20230605	115300	699595660	3015	3015	3015	3010	467
431	20230605	115200	698187685	3020	3020	3020	3015	16
432	20230605	115100	698139415	3015	3020	3020	3015	1047
433	20230605	115000	694977710	3020	3020	3020	3020	2
434	20230605	114900	694971670	3020	3020	3020	3020	1
435	20230605	114800	694968650	3010	3010	3010	3010	500
436	20230605	114700	693463650	3020	3020	3020	3020	50
437	20230605	114600	693312650	3020	3020	3020	3020	0
438	20230605	114500	693312650	3020	3015	3020	3015	438
439	20230605	114400	691989930	3015	3015	3015	3015	215
440	20230605	114300	691341705	3010	3010	3010	3010	34
441	20230605	114200	691239365	3010	3010	3015	3010	3378
442	20230605	114100	681070620	3015	3015	3015	3015	4083
443	20230605	114000	668760375	3015	3015	3015	3015	37
444	20230605	113900	668648820	3015	3010	3015	3010	8282
445	20230605	113800	643719995	3010	3010	3010	3010	0
446	20230605	113700	643719995	3010	3010	3010	3010	0
447	20230605	113600	643719995	3010	3010	3010	3005	580
448	20230605	113500	641974345	3010	3010	3010	3010	63
449	20230605	113400	641784715	3010	3010	3010	3010	9182
450	20230605	113300	614146895	3010	3010	3010	3010	2468
451	20230605	113200	606718215	3015	3015	3015	3015	0
452	20230605	113100	606718215	3015	3020	3020	3015	201
453	20230605	113000	606112195	3015	3010	3015	3010	5782
454	20230605	112900	588705750	3010	3010	3010	3005	108
455	20230605	112800	588380705	3010	3005	3010	3005	176
456	20230605	112700	587851820	3005	3005	3005	3005	2
457	20230605	112600	587845810	3005	3005	3005	3005	200
458	20230605	112500	587244810	3005	3005	3005	3005	149
459	20230605	112400	586797065	3010	3005	3010	3005	1052
460	20230605	112300	583635635	3010	3010	3010	3010	0
461	20230605	112200	583635635	3010	3010	3010	3010	8
462	20230605	112100	583611555	3010	3010	3010	3010	0
463	20230605	112000	583611555	3010	3010	3010	3010	2
464	20230605	111900	583605535	3010	3005	3010	3005	1186
465	20230605	111800	580041435	3010	3010	3010	3010	1
466	20230605	111700	580038425	3010	3010	3010	3010	0
467	20230605	111600	580038425	3010	3005	3010	3005	128
468	20230605	111500	579653150	3010	3010	3010	3010	1
469	20230605	111400	579650140	3005	3005	3005	3005	1200
470	20230605	111300	576044140	3010	3005	3010	3005	158
471	20230605	111200	575568565	3005	3010	3010	3005	104
472	20230605	111100	575255775	3010	3010	3010	3010	0
473	20230605	111000	575255775	3010	3010	3010	3010	8
474	20230605	110900	575231695	3010	3010	3010	3010	0
475	20230605	110800	575231695	3010	3010	3010	3010	34
476	20230605	110700	575129355	3010	3010	3010	3010	0
477	20230605	110600	575129355	3010	3010	3010	3010	1636
478	20230605	110500	570204995	3005	3010	3010	3005	945
479	20230605	110400	567361295	3010	3000	3010	3000	1084
480	20230605	110300	564108955	3000	3005	3005	3000	248
481	20230605	110200	563364930	3010	3010	3010	3010	404
482	20230605	110100	562148890	3010	3010	3010	3010	2
483	20230605	110000	562142870	3010	3010	3010	3010	2
484	20230605	105900	562136850	3000	3000	3000	3000	180
485	20230605	105800	561596850	3000	3005	3010	3000	618
486	20230605	105700	559739080	3010	3005	3010	3005	167
487	20230605	105600	559236420	3005	3005	3005	3005	10
488	20230605	105500	559206370	3005	3005	3010	3005	113
489	20230605	105400	558866635	3005	3005	3005	3005	156
490	20230605	105300	558397855	3005	3005	3005	3005	254
491	20230605	105200	557634585	3000	3000	3000	3000	0
492	20230605	105100	557634585	3000	2995	3000	2995	2
493	20230605	105000	557628590	3010	3010	3010	2995	289
494	20230605	104900	556759910	3010	3010	3010	3010	442
495	20230605	104800	555429490	2995	3005	3005	2995	1821
496	20230605	104700	549960425	3010	3010	3010	3010	0
497	20230605	104600	549960425	3010	3010	3010	3010	0
498	20230605	104500	549960425	3010	3000	3010	3000	149
499	20230605	104400	549513365	3000	3000	3000	3000	1701
500	20230605	104300	544410365	3000	3000	3010	3000	1371
501	20230605	104200	540289845	3000	3010	3010	3000	834
502	20230605	104100	537784505	3000	3000	3010	3000	2571
503	20230605	104000	530070925	3000	3010	3010	3000	1714
504	20230605	103900	524915425	3005	3010	3010	3005	7605
505	20230605	103800	502024425	3010	3020	3020	3010	1567
506	20230605	103700	497303945	3020	3020	3020	3015	1200
507	20230605	103600	493680790	3015	3015	3015	3015	703
508	20230605	103500	491561245	3015	3015	3015	3015	1
509	20230605	103400	491558230	3015	3015	3015	3015	501
510	20230605	103300	490047715	3015	3010	3015	3010	60
511	20230605	103200	489866840	3015	3015	3015	3015	0
512	20230605	103100	489866840	3015	3015	3015	3015	0
513	20230605	103000	489866840	3015	3015	3015	3015	0
514	20230605	102900	489866840	3015	3015	3015	3015	0
515	20230605	102800	489866840	3015	3015	3015	3015	5
516	20230605	102700	489851765	3005	3005	3005	3005	0
517	20230605	102600	489851765	3005	3005	3005	3005	220
518	20230605	102500	489190665	3005	3005	3005	3005	0
519	20230605	102400	489190665	3005	3005	3005	3005	2035
520	20230605	102300	483075490	3005	3015	3015	3005	445
521	20230605	102200	481737545	3010	3010	3010	3010	50
522	20230605	102100	481587045	3010	3015	3015	3010	155
523	20230605	102000	481120220	3015	3015	3015	3015	0
524	20230605	101900	481120220	3015	3015	3015	3015	50
525	20230605	101800	480969470	3015	3015	3015	3015	122
526	20230605	101700	480601640	3015	3015	3015	3015	20
527	20230605	101600	480541340	3020	3020	3020	3020	969
528	20230605	101500	477614960	3020	3020	3020	3020	955
529	20230605	101400	474730860	3020	3020	3020	3020	155
530	20230605	101300	474262760	3020	3020	3020	3020	400
531	20230605	101200	473054760	3020	3020	3020	3020	1300
532	20230605	101100	469128760	3020	3015	3020	3015	3817
533	20230605	101000	457607575	3005	3015	3015	3005	152
534	20230605	100900	457149315	3005	3005	3005	3005	1
535	20230605	100800	457146310	3010	3010	3010	3010	869
536	20230605	100700	454530620	3010	3010	3010	3010	10
537	20230605	100600	454500520	3010	3010	3010	3010	3
538	20230605	100500	454491490	3010	3010	3010	3010	246
539	20230605	100400	453751030	3010	3010	3010	3010	167
540	20230605	100300	453248360	3010	3010	3010	3010	2426
541	20230605	100200	445946100	3010	3015	3015	3005	551
542	20230605	100100	444290085	3005	3015	3015	3005	889
543	20230605	100000	441613945	3015	3015	3015	3015	0
544	20230605	095900	441613945	3015	3015	3015	3010	862
545	20230605	095800	439016750	3015	3015	3015	3015	504
546	20230605	095700	437497190	3015	3010	3015	3010	1228
547	20230605	095600	433797320	3015	3015	3015	3015	482
548	20230605	095500	432344090	3015	3010	3015	3010	2435
549	20230605	095400	425012730	3005	3005	3005	3005	150
550	20230605	095300	424561980	3005	3010	3010	3005	2548
551	20230605	095200	416904910	3010	3010	3010	3010	14
552	20230605	095100	416862770	3010	3015	3015	3010	571
553	20230605	095000	415144045	3015	3010	3015	3005	10983
554	20230605	094900	382084825	3010	3005	3010	3005	3156
555	20230605	094800	372590265	3000	3000	3000	3000	6278
556	20230605	094700	353756265	3000	3010	3010	3000	1267
557	20230605	094600	349948705	3010	3000	3010	3000	7384
558	20230605	094500	327736650	3000	2995	3000	2995	3196
559	20230605	094400	318164210	2995	2995	2995	2995	0
560	20230605	094300	318164210	2995	2995	2995	2995	1015
561	20230605	094200	315124285	2995	2995	2995	2995	0
562	20230605	094100	315124285	2995	2995	2995	2995	10
563	20230605	094000	315094335	3005	3005	3005	3005	0
564	20230605	093900	315094335	3005	3000	3005	2995	1044
565	20230605	093800	311967225	3005	3005	3005	3005	1000
566	20230605	093700	308962225	3005	2990	3005	2990	5629
567	20230605	093600	292084780	2995	2995	2995	2990	30
568	20230605	093500	291994965	2995	2995	2995	2995	0
569	20230605	093400	291994965	2995	2995	2995	2995	931
570	20230605	093300	289206620	2995	2990	2995	2990	522
571	20230605	093200	287645835	2990	2995	2995	2990	2091
572	20230605	093100	281393185	2995	2995	2995	2995	175
573	20230605	093000	280869060	2990	2990	2990	2990	609
574	20230605	092900	279048150	2990	2990	2995	2990	607
575	20230605	092800	277232835	2995	2990	2995	2990	17
576	20230605	092700	277181925	2980	2975	2980	2975	1758
577	20230605	092600	271943875	2980	2975	2980	2975	144
578	20230605	092500	271514835	2980	2980	2980	2975	7714
579	20230605	092400	248539410	2985	2985	2985	2985	492
580	20230605	092300	247070790	2985	2990	2990	2985	4121
581	20230605	092200	234756495	2990	2995	2995	2990	2428
582	20230605	092100	227490135	2995	3000	3000	2995	102
583	20230605	092000	227184635	3000	2995	3000	2995	82
584	20230605	091900	226938660	3000	3000	3000	3000	20
585	20230605	091800	226878660	3000	3000	3000	3000	278
586	20230605	091700	226044660	3000	3000	3000	3000	68
587	20230605	091600	225840660	3000	3000	3000	3000	4
588	20230605	091500	225828660	3000	3000	3000	3000	2353
589	20230605	091400	218769660	3000	3000	3000	3000	381
590	20230605	091300	217626660	3000	3005	3005	3000	1629
591	20230605	091200	212733810	3010	3010	3010	3005	34
592	20230605	091100	212631630	3005	2990	3010	2990	5703
593	20230605	091000	195548430	2995	3000	3000	2990	3939
594	20230605	090900	183744060	3000	3005	3005	3000	4837
595	20230605	090800	169214795	3005	3010	3015	3005	1171
596	20230605	090700	165689500	3005	3005	3010	3005	719
597	20230605	090600	163527885	3005	3000	3005	3000	1107
598	20230605	090500	160201375	3005	3000	3005	3000	124
599	20230605	090400	159829355	3000	3005	3005	3000	4695
600	20230605	090300	145732220	3005	3015	3015	3005	808
601	20230605	090200	143303340	3015	3015	3020	3005	9993
602	20230605	090100	113230785	3025	3010	3025	3010	4058
603	20230605	090000	101010645	2995	2975	3010	2975	33910