KissMeData/041920/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213000	804097895	4985	4985	4985	4985	2669
3	20230609	212900	804097895	4985	4985	4985	4985	0
4	20230609	212800	804097895	4985	4985	4985	4985	0
5	20230609	212700	804097895	4985	4985	4985	4985	0
6	20230609	212600	804097895	4985	4985	4985	4985	0
7	20230609	212500	804097895	4985	4985	4985	4985	0
8	20230609	212400	804097895	4985	4985	4985	4985	0
9	20230609	212300	804097895	4985	4985	4985	4985	0
10	20230609	212200	804097895	4985	4985	4985	4985	0
11	20230609	212100	804097895	4985	4985	4985	4985	0
12	20230609	212000	804097895	4985	4985	4985	4985	0
13	20230609	211900	804097895	4985	4985	4985	4985	0
14	20230609	211800	804097895	4985	4985	4985	4985	0
15	20230609	211700	804097895	4985	4985	4985	4985	0
16	20230609	211600	804097895	4985	4985	4985	4985	0
17	20230609	211500	804097895	4985	4985	4985	4985	0
18	20230609	211400	804097895	4985	4985	4985	4985	0
19	20230609	211300	804097895	4985	4985	4985	4985	0
20	20230609	211200	804097895	4985	4985	4985	4985	0
21	20230609	211100	804097895	4985	4985	4985	4985	0
22	20230609	211000	804097895	4985	4985	4985	4985	0
23	20230609	210900	804097895	4985	4985	4985	4985	0
24	20230609	210800	804097895	4985	4985	4985	4985	0
25	20230609	210700	804097895	4985	4985	4985	4985	0
26	20230609	210600	804097895	4985	4985	4985	4985	0
27	20230609	210500	804097895	4985	4985	4985	4985	0
28	20230609	210400	804097895	4985	4985	4985	4985	0
29	20230609	210300	804097895	4985	4985	4985	4985	0
30	20230609	210200	804097895	4985	4985	4985	4985	0
31	20230609	210100	804097895	4985	4985	4985	4985	0
32	20230609	210000	804097895	4985	4985	4985	4985	2669
33	20230609	205900	804097895	4985	4985	4985	4985	0
34	20230609	205800	804097895	4985	4985	4985	4985	0
35	20230609	205700	804097895	4985	4985	4985	4985	0
36	20230609	205600	804097895	4985	4985	4985	4985	0
37	20230609	205500	804097895	4985	4985	4985	4985	0
38	20230609	205400	804097895	4985	4985	4985	4985	0
39	20230609	205300	804097895	4985	4985	4985	4985	0
40	20230609	205200	804097895	4985	4985	4985	4985	0
41	20230609	205100	804097895	4985	4985	4985	4985	0
42	20230609	205000	804097895	4985	4985	4985	4985	0
43	20230609	204900	804097895	4985	4985	4985	4985	0
44	20230609	204800	804097895	4985	4985	4985	4985	0
45	20230609	204700	804097895	4985	4985	4985	4985	0
46	20230609	204600	804097895	4985	4985	4985	4985	0
47	20230609	204500	804097895	4985	4985	4985	4985	0
48	20230609	204400	804097895	4985	4985	4985	4985	0
49	20230609	204300	804097895	4985	4985	4985	4985	0
50	20230609	204200	804097895	4985	4985	4985	4985	0
51	20230609	204100	804097895	4985	4985	4985	4985	0
52	20230609	204000	804097895	4985	4985	4985	4985	0
53	20230609	203900	804097895	4985	4985	4985	4985	0
54	20230609	203800	804097895	4985	4985	4985	4985	0
55	20230609	203700	804097895	4985	4985	4985	4985	0
56	20230609	203600	804097895	4985	4985	4985	4985	0
57	20230609	203500	804097895	4985	4985	4985	4985	0
58	20230609	203400	804097895	4985	4985	4985	4985	0
59	20230609	203300	804097895	4985	4985	4985	4985	0
60	20230609	203200	804097895	4985	4985	4985	4985	0
61	20230609	203100	804097895	4985	4985	4985	4985	0
62	20230609	203000	804097895	4985	4985	4985	4985	2669
63	20230609	202900	804097895	4985	4985	4985	4985	0
64	20230609	202800	804097895	4985	4985	4985	4985	0
65	20230609	202700	804097895	4985	4985	4985	4985	0
66	20230609	202600	804097895	4985	4985	4985	4985	0
67	20230609	202500	804097895	4985	4985	4985	4985	0
68	20230609	202400	804097895	4985	4985	4985	4985	0
69	20230609	202300	804097895	4985	4985	4985	4985	0
70	20230609	202200	804097895	4985	4985	4985	4985	0
71	20230609	202100	804097895	4985	4985	4985	4985	0
72	20230609	202000	804097895	4985	4985	4985	4985	0
73	20230609	201900	804097895	4985	4985	4985	4985	0
74	20230609	201800	804097895	4985	4985	4985	4985	0
75	20230609	201700	804097895	4985	4985	4985	4985	0
76	20230609	201600	804097895	4985	4985	4985	4985	0
77	20230609	201500	804097895	4985	4985	4985	4985	0
78	20230609	201400	804097895	4985	4985	4985	4985	0
79	20230609	201300	804097895	4985	4985	4985	4985	0
80	20230609	201200	804097895	4985	4985	4985	4985	0
81	20230609	201100	804097895	4985	4985	4985	4985	0
82	20230609	201000	804097895	4985	4985	4985	4985	0
83	20230609	200900	804097895	4985	4985	4985	4985	0
84	20230609	200800	804097895	4985	4985	4985	4985	0
85	20230609	200700	804097895	4985	4985	4985	4985	0
86	20230609	200600	804097895	4985	4985	4985	4985	0
87	20230609	200500	804097895	4985	4985	4985	4985	0
88	20230609	200400	804097895	4985	4985	4985	4985	0
89	20230609	200300	804097895	4985	4985	4985	4985	0
90	20230609	200200	804097895	4985	4985	4985	4985	0
91	20230609	200100	804097895	4985	4985	4985	4985	0
92	20230609	200000	804097895	4985	4985	4985	4985	2669
93	20230609	195900	804097895	4985	4985	4985	4985	0
94	20230609	195800	804097895	4985	4985	4985	4985	0
95	20230609	195700	804097895	4985	4985	4985	4985	0
96	20230609	195600	804097895	4985	4985	4985	4985	0
97	20230609	195500	804097895	4985	4985	4985	4985	0
98	20230609	195400	804097895	4985	4985	4985	4985	0
99	20230609	195300	804097895	4985	4985	4985	4985	0
100	20230609	195200	804097895	4985	4985	4985	4985	0
101	20230609	195100	804097895	4985	4985	4985	4985	0
102	20230609	195000	804097895	4985	4985	4985	4985	0
103	20230609	194900	804097895	4985	4985	4985	4985	0
104	20230609	194800	804097895	4985	4985	4985	4985	0
105	20230609	194700	804097895	4985	4985	4985	4985	0
106	20230609	194600	804097895	4985	4985	4985	4985	0
107	20230609	194500	804097895	4985	4985	4985	4985	0
108	20230609	194400	804097895	4985	4985	4985	4985	0
109	20230609	194300	804097895	4985	4985	4985	4985	0
110	20230609	194200	804097895	4985	4985	4985	4985	0
111	20230609	194100	804097895	4985	4985	4985	4985	0
112	20230609	194000	804097895	4985	4985	4985	4985	0
113	20230609	193900	804097895	4985	4985	4985	4985	0
114	20230609	193800	804097895	4985	4985	4985	4985	0
115	20230609	193700	804097895	4985	4985	4985	4985	0
116	20230609	193600	804097895	4985	4985	4985	4985	0
117	20230609	193500	804097895	4985	4985	4985	4985	0
118	20230609	193400	804097895	4985	4985	4985	4985	0
119	20230609	193300	804097895	4985	4985	4985	4985	0
120	20230609	193200	804097895	4985	4985	4985	4985	0
121	20230609	193100	804097895	4985	4985	4985	4985	0
122	20230609	193000	804097895	4985	4985	4985	4985	2669
123	20230609	192900	804097895	4985	4985	4985	4985	0
124	20230609	192800	804097895	4985	4985	4985	4985	0
125	20230609	192700	804097895	4985	4985	4985	4985	0
126	20230609	192600	804097895	4985	4985	4985	4985	0
127	20230609	192500	804097895	4985	4985	4985	4985	0
128	20230609	192400	804097895	4985	4985	4985	4985	0
129	20230609	192300	804097895	4985	4985	4985	4985	0
130	20230609	192200	804097895	4985	4985	4985	4985	0
131	20230609	192100	804097895	4985	4985	4985	4985	0
132	20230609	192000	804097895	4985	4985	4985	4985	0
133	20230609	191900	804097895	4985	4985	4985	4985	0
134	20230609	191800	804097895	4985	4985	4985	4985	0
135	20230609	191700	804097895	4985	4985	4985	4985	0
136	20230609	191600	804097895	4985	4985	4985	4985	0
137	20230609	191500	804097895	4985	4985	4985	4985	0
138	20230609	191400	804097895	4985	4985	4985	4985	0
139	20230609	191300	804097895	4985	4985	4985	4985	0
140	20230609	191200	804097895	4985	4985	4985	4985	0
141	20230609	191100	804097895	4985	4985	4985	4985	0
142	20230609	191000	804097895	4985	4985	4985	4985	0
143	20230609	190900	804097895	4985	4985	4985	4985	0
144	20230609	190800	804097895	4985	4985	4985	4985	0
145	20230609	190700	804097895	4985	4985	4985	4985	0
146	20230609	190600	804097895	4985	4985	4985	4985	0
147	20230609	190500	804097895	4985	4985	4985	4985	0
148	20230609	190400	804097895	4985	4985	4985	4985	0
149	20230609	190300	804097895	4985	4985	4985	4985	0
150	20230609	190200	804097895	4985	4985	4985	4985	0
151	20230609	190100	804097895	4985	4985	4985	4985	0
152	20230609	190000	804097895	4985	4985	4985	4985	2669
153	20230609	185900	804097895	4985	4985	4985	4985	0
154	20230609	185800	804097895	4985	4985	4985	4985	0
155	20230609	185700	804097895	4985	4985	4985	4985	0
156	20230609	185600	804097895	4985	4985	4985	4985	0
157	20230609	185500	804097895	4985	4985	4985	4985	0
158	20230609	185400	804097895	4985	4985	4985	4985	0
159	20230609	185300	804097895	4985	4985	4985	4985	0
160	20230609	185200	804097895	4985	4985	4985	4985	0
161	20230609	185100	804097895	4985	4985	4985	4985	0
162	20230609	185000	804097895	4985	4985	4985	4985	0
163	20230609	184900	804097895	4985	4985	4985	4985	0
164	20230609	184800	804097895	4985	4985	4985	4985	0
165	20230609	184700	804097895	4985	4985	4985	4985	0
166	20230609	184600	804097895	4985	4985	4985	4985	0
167	20230609	184500	804097895	4985	4985	4985	4985	0
168	20230609	184400	804097895	4985	4985	4985	4985	0
169	20230609	184300	804097895	4985	4985	4985	4985	0
170	20230609	184200	804097895	4985	4985	4985	4985	0
171	20230609	184100	804097895	4985	4985	4985	4985	0
172	20230609	184000	804097895	4985	4985	4985	4985	0
173	20230609	183900	804097895	4985	4985	4985	4985	0
174	20230609	183800	804097895	4985	4985	4985	4985	0
175	20230609	183700	804097895	4985	4985	4985	4985	0
176	20230609	183600	804097895	4985	4985	4985	4985	0
177	20230609	183500	804097895	4985	4985	4985	4985	0
178	20230609	183400	804097895	4985	4985	4985	4985	0
179	20230609	183300	804097895	4985	4985	4985	4985	0
180	20230609	183200	804097895	4985	4985	4985	4985	0
181	20230609	183100	804097895	4985	4985	4985	4985	0
182	20230609	183000	804097895	4985	4985	4985	4985	2669
183	20230609	182900	804097895	4985	4985	4985	4985	0
184	20230609	182800	804097895	4985	4985	4985	4985	0
185	20230609	182700	804097895	4985	4985	4985	4985	0
186	20230609	182600	804097895	4985	4985	4985	4985	0
187	20230609	182500	804097895	4985	4985	4985	4985	0
188	20230609	182400	804097895	4985	4985	4985	4985	0
189	20230609	182300	804097895	4985	4985	4985	4985	0
190	20230609	182200	804097895	4985	4985	4985	4985	0
191	20230609	182100	804097895	4985	4985	4985	4985	0
192	20230609	182000	804097895	4985	4985	4985	4985	0
193	20230609	181900	804097895	4985	4985	4985	4985	0
194	20230609	181800	804097895	4985	4985	4985	4985	0
195	20230609	181700	804097895	4985	4985	4985	4985	0
196	20230609	181600	804097895	4985	4985	4985	4985	0
197	20230609	181500	804097895	4985	4985	4985	4985	0
198	20230609	181400	804097895	4985	4985	4985	4985	0
199	20230609	181300	804097895	4985	4985	4985	4985	0
200	20230609	181200	804097895	4985	4985	4985	4985	0
201	20230609	181100	804097895	4985	4985	4985	4985	0
202	20230609	181000	804097895	4985	4985	4985	4985	0
203	20230609	180900	804097895	4985	4985	4985	4985	0
204	20230609	180800	804097895	4985	4985	4985	4985	0
205	20230609	180700	804097895	4985	4985	4985	4985	0
206	20230609	180600	804097895	4985	4985	4985	4985	0
207	20230609	180500	804097895	4985	4985	4985	4985	0
208	20230609	180400	804097895	4985	4985	4985	4985	0
209	20230609	180300	804097895	4985	4985	4985	4985	0
210	20230609	180200	804097895	4985	4985	4985	4985	0
211	20230609	180100	804097895	4985	4985	4985	4985	0
212	20230609	180000	804097895	4985	4985	4985	4985	2669
213	20230609	175900	804097895	4985	4985	4985	4985	0
214	20230609	175800	804097895	4985	4985	4985	4985	0
215	20230609	175700	804097895	4985	4985	4985	4985	0
216	20230609	175600	804097895	4985	4985	4985	4985	0
217	20230609	175500	804097895	4985	4985	4985	4985	0
218	20230609	175400	804097895	4985	4985	4985	4985	0
219	20230609	175300	804097895	4985	4985	4985	4985	0
220	20230609	175200	804097895	4985	4985	4985	4985	0
221	20230609	175100	804097895	4985	4985	4985	4985	0
222	20230609	175000	804097895	4985	4985	4985	4985	0
223	20230609	174900	804097895	4985	4985	4985	4985	0
224	20230609	174800	804097895	4985	4985	4985	4985	0
225	20230609	174700	804097895	4985	4985	4985	4985	0
226	20230609	174600	804097895	4985	4985	4985	4985	0
227	20230609	174500	804097895	4985	4985	4985	4985	0
228	20230609	174400	804097895	4985	4985	4985	4985	0
229	20230609	174300	804097895	4985	4985	4985	4985	0
230	20230609	174200	804097895	4985	4985	4985	4985	0
231	20230609	174100	804097895	4985	4985	4985	4985	0
232	20230609	174000	804097895	4985	4985	4985	4985	0
233	20230609	173900	804097895	4985	4985	4985	4985	0
234	20230609	173800	804097895	4985	4985	4985	4985	0
235	20230609	173700	804097895	4985	4985	4985	4985	0
236	20230609	173600	804097895	4985	4985	4985	4985	0
237	20230609	173500	804097895	4985	4985	4985	4985	0
238	20230609	173400	804097895	4985	4985	4985	4985	0
239	20230609	173300	804097895	4985	4985	4985	4985	0
240	20230609	173200	804097895	4985	4985	4985	4985	0
241	20230609	173100	804097895	4985	4985	4985	4985	0
242	20230609	173000	804097895	4985	4985	4985	4985	2669
243	20230609	172900	804097895	4985	4985	4985	4985	0
244	20230609	172800	804097895	4985	4985	4985	4985	0
245	20230609	172700	804097895	4985	4985	4985	4985	0
246	20230609	172600	804097895	4985	4985	4985	4985	0
247	20230609	172500	804097895	4985	4985	4985	4985	0
248	20230609	172400	804097895	4985	4985	4985	4985	0
249	20230609	172300	804097895	4985	4985	4985	4985	0
250	20230609	172200	804097895	4985	4985	4985	4985	0
251	20230609	172100	804097895	4985	4985	4985	4985	0
252	20230609	172000	804097895	4985	4985	4985	4985	0
253	20230609	171900	804097895	4985	4985	4985	4985	0
254	20230609	171800	804097895	4985	4985	4985	4985	0
255	20230609	171700	804097895	4985	4985	4985	4985	0
256	20230609	171600	804097895	4985	4985	4985	4985	0
257	20230609	171500	804097895	4985	4985	4985	4985	0
258	20230609	171400	804097895	4985	4985	4985	4985	0
259	20230609	171300	804097895	4985	4985	4985	4985	0
260	20230609	171200	804097895	4985	4985	4985	4985	0
261	20230609	171100	804097895	4985	4985	4985	4985	0
262	20230609	171000	804097895	4985	4985	4985	4985	0
263	20230609	170900	804097895	4985	4985	4985	4985	0
264	20230609	170800	804097895	4985	4985	4985	4985	0
265	20230609	170700	804097895	4985	4985	4985	4985	0
266	20230609	170600	804097895	4985	4985	4985	4985	0
267	20230609	170500	804097895	4985	4985	4985	4985	0
268	20230609	170400	804097895	4985	4985	4985	4985	0
269	20230609	170300	804097895	4985	4985	4985	4985	0
270	20230609	170200	804097895	4985	4985	4985	4985	0
271	20230609	170100	804097895	4985	4985	4985	4985	0
272	20230609	170000	804097895	4985	4985	4985	4985	2669
273	20230609	165900	804097895	4985	4985	4985	4985	0
274	20230609	165800	804097895	4985	4985	4985	4985	0
275	20230609	165700	804097895	4985	4985	4985	4985	0
276	20230609	165600	804097895	4985	4985	4985	4985	0
277	20230609	165500	804097895	4985	4985	4985	4985	0
278	20230609	165400	804097895	4985	4985	4985	4985	0
279	20230609	165300	804097895	4985	4985	4985	4985	0
280	20230609	165200	804097895	4985	4985	4985	4985	0
281	20230609	165100	804097895	4985	4985	4985	4985	0
282	20230609	165000	804097895	4985	4985	4985	4985	0
283	20230609	164900	804097895	4985	4985	4985	4985	0
284	20230609	164800	804097895	4985	4985	4985	4985	0
285	20230609	164700	804097895	4985	4985	4985	4985	0
286	20230609	164600	804097895	4985	4985	4985	4985	0
287	20230609	164500	804097895	4985	4985	4985	4985	0
288	20230609	164400	804097895	4985	4985	4985	4985	0
289	20230609	164300	804097895	4985	4985	4985	4985	0
290	20230609	164200	804097895	4985	4985	4985	4985	0
291	20230609	164100	804097895	4985	4985	4985	4985	0
292	20230609	164000	804097895	4985	4985	4985	4985	0
293	20230609	163900	804097895	4985	4985	4985	4985	0
294	20230609	163800	804097895	4985	4985	4985	4985	0
295	20230609	163700	804097895	4985	4985	4985	4985	0
296	20230609	163600	804097895	4985	4985	4985	4985	0
297	20230609	163500	804097895	4985	4985	4985	4985	0
298	20230609	163400	804097895	4985	4985	4985	4985	0
299	20230609	163300	804097895	4985	4985	4985	4985	0
300	20230609	163200	804097895	4985	4985	4985	4985	0
301	20230609	163100	804097895	4985	4985	4985	4985	0
302	20230609	163000	804097895	4985	4985	4985	4985	2669
303	20230609	162900	804097895	4985	4985	4985	4985	0
304	20230609	162800	804097895	4985	4985	4985	4985	0
305	20230609	162700	804097895	4985	4985	4985	4985	0
306	20230609	162600	804097895	4985	4985	4985	4985	0
307	20230609	162500	804097895	4985	4985	4985	4985	0
308	20230609	162400	804097895	4985	4985	4985	4985	0
309	20230609	162300	804097895	4985	4985	4985	4985	0
310	20230609	162200	804097895	4985	4985	4985	4985	0
311	20230609	162100	804097895	4985	4985	4985	4985	0
312	20230609	162000	804097895	4985	4985	4985	4985	0
313	20230609	161900	804097895	4985	4985	4985	4985	0
314	20230609	161800	804097895	4985	4985	4985	4985	0
315	20230609	161700	804097895	4985	4985	4985	4985	0
316	20230609	161600	804097895	4985	4985	4985	4985	0
317	20230609	161500	804097895	4985	4985	4985	4985	0
318	20230609	161400	804097895	4985	4985	4985	4985	0
319	20230609	161300	804097895	4985	4985	4985	4985	0
320	20230609	161200	804097895	4985	4985	4985	4985	0
321	20230609	161100	804097895	4985	4985	4985	4985	0
322	20230609	161000	804097895	4985	4985	4985	4985	0
323	20230609	160900	804097895	4985	4985	4985	4985	0
324	20230609	160800	804097895	4985	4985	4985	4985	0
325	20230609	160700	804097895	4985	4985	4985	4985	0
326	20230609	160600	804097895	4985	4985	4985	4985	0
327	20230609	160500	804097895	4985	4985	4985	4985	0
328	20230609	160400	804097895	4985	4985	4985	4985	0
329	20230609	160300	804097895	4985	4985	4985	4985	0
330	20230609	160200	804097895	4985	4985	4985	4985	0
331	20230609	160100	804097895	4985	4985	4985	4985	0
332	20230609	160000	804097895	4985	4985	4985	4985	2669
333	20230609	155900	804097895	4985	4985	4985	4985	0
334	20230609	155800	804097895	4985	4985	4985	4985	0
335	20230609	155700	804097895	4985	4985	4985	4985	0
336	20230609	155600	804097895	4985	4985	4985	4985	0
337	20230609	155500	804097895	4985	4985	4985	4985	0
338	20230609	155400	804097895	4985	4985	4985	4985	0
339	20230609	155300	804097895	4985	4985	4985	4985	0
340	20230609	155200	804097895	4985	4985	4985	4985	0
341	20230609	155100	804097895	4985	4985	4985	4985	0
342	20230609	155000	804097895	4985	4985	4985	4985	0
343	20230609	154900	804097895	4985	4985	4985	4985	0
344	20230609	154800	804097895	4985	4985	4985	4985	0
345	20230609	154700	804097895	4985	4985	4985	4985	0
346	20230609	154600	804097895	4985	4985	4985	4985	0
347	20230609	154500	804097895	4985	4985	4985	4985	0
348	20230609	154400	804097895	4985	4985	4985	4985	0
349	20230609	154300	804097895	4985	4985	4985	4985	0
350	20230609	154200	804097895	4985	4985	4985	4985	0
351	20230609	154100	804097895	4985	4985	4985	4985	0
352	20230609	154000	804097895	4985	4985	4985	4985	0
353	20230609	153900	804097895	4985	4985	4985	4985	0
354	20230609	153800	804097895	4985	4985	4985	4985	0
355	20230609	153700	804097895	4985	4985	4985	4985	0
356	20230609	153600	804097895	4985	4985	4985	4985	0
357	20230609	153500	804097895	4985	4985	4985	4985	0
358	20230609	153400	804097895	4985	4985	4985	4985	0
359	20230609	153300	804097895	4985	4985	4985	4985	0
360	20230609	153200	804097895	4985	4985	4985	4985	0
361	20230609	153100	804097895	4985	4985	4985	4985	0
362	20230609	153000	804097895	4985	4985	4985	4985	5338
363	20230609	152900	790792930	4965	4965	4965	4965	0
364	20230609	152800	790792930	4965	4965	4965	4965	0
365	20230609	152700	790792930	4965	4965	4965	4965	0
366	20230609	152600	790792930	4965	4965	4965	4965	0
367	20230609	152500	790792930	4965	4965	4965	4965	0
368	20230609	152400	790792930	4965	4965	4965	4965	0
369	20230609	152300	790792930	4965	4965	4965	4965	0
370	20230609	152200	790792930	4965	4965	4965	4965	0
371	20230609	152100	790792930	4965	4965	4965	4965	0
372	20230609	152000	790792930	4965	4965	4965	4965	0
373	20230609	151900	790792930	4965	4965	4965	4965	60
374	20230609	151800	790495030	4970	4970	4970	4970	0
375	20230609	151700	790495030	4970	4945	4970	4945	484
376	20230609	151600	788098730	4950	4950	4950	4950	34
377	20230609	151500	787930430	4950	4950	4950	4950	932
378	20230609	151400	783317030	4950	4950	4950	4950	0
379	20230609	151300	783317030	4950	4950	4950	4950	0
380	20230609	151200	783317030	4950	4950	4950	4950	1
381	20230609	151100	783312080	4950	4950	4950	4950	63
382	20230609	151000	783000230	4980	4980	4980	4980	0
383	20230609	150900	783000230	4980	4980	4980	4950	5
384	20230609	150800	782975395	4970	4970	4970	4970	50
385	20230609	150700	782726895	4980	4965	4980	4965	43
386	20230609	150600	782512785	4985	4985	4985	4985	0
387	20230609	150500	782512785	4985	4985	4985	4985	0
388	20230609	150400	782512785	4985	4985	4985	4985	0
389	20230609	150300	782512785	4985	4975	4985	4975	2
390	20230609	150200	782502825	4980	4980	4980	4980	0
391	20230609	150100	782502825	4980	4980	4980	4980	0
392	20230609	150000	782502825	4980	4980	4980	4980	2000
393	20230609	145900	772542825	4980	4945	4980	4945	4
394	20230609	145800	772523010	4945	4945	4945	4945	0
395	20230609	145700	772523010	4945	4965	4965	4945	2032
396	20230609	145600	762449900	4980	4980	4980	4980	0
397	20230609	145500	762449900	4980	4975	4980	4965	628
398	20230609	145400	759325605	4980	4980	4980	4980	1
399	20230609	145300	759320625	4965	4965	4965	4965	399
400	20230609	145200	757339590	4980	4980	4980	4980	66
401	20230609	145100	757010910	4980	4975	4980	4975	11
402	20230609	145000	756956180	4975	4975	4975	4975	110
403	20230609	144900	756408930	4975	4975	4975	4975	0
404	20230609	144800	756408930	4975	4975	4975	4975	1
405	20230609	144700	756403955	4965	4965	4975	4965	123
406	20230609	144600	755793230	4965	4965	4965	4965	0
407	20230609	144500	755793230	4965	4970	4975	4965	1049
408	20230609	144400	750584925	4970	4965	4970	4965	11
409	20230609	144300	750530305	4975	4975	4975	4975	0
410	20230609	144200	750530305	4975	4975	4975	4975	0
411	20230609	144100	750530305	4975	4975	4975	4975	0
412	20230609	144000	750530305	4975	4975	4975	4975	0
413	20230609	143900	750530305	4975	4975	4975	4975	1
414	20230609	143800	750525330	4975	4975	4975	4975	0
415	20230609	143700	750525330	4975	4965	4975	4965	3
416	20230609	143600	750510420	4955	4955	4960	4955	66
417	20230609	143500	750183385	4980	4980	4980	4980	0
418	20230609	143400	750183385	4980	4980	4980	4980	0
419	20230609	143300	750183385	4980	4980	4980	4980	0
420	20230609	143200	750183385	4980	4980	4980	4980	0
421	20230609	143100	750183385	4980	4980	4980	4980	0
422	20230609	143000	750183385	4980	4980	4980	4980	0
423	20230609	142900	750183385	4980	4975	4980	4975	2
424	20230609	142800	750173430	4980	4980	4980	4980	0
425	20230609	142700	750173430	4980	4980	4980	4980	0
426	20230609	142600	750173430	4980	4980	4980	4980	0
427	20230609	142500	750173430	4980	4980	4980	4980	0
428	20230609	142400	750173430	4980	4980	4980	4980	4
429	20230609	142300	750153510	4980	4980	4980	4980	0
430	20230609	142200	750153510	4980	4980	4980	4980	0
431	20230609	142100	750153510	4980	4980	4980	4980	0
432	20230609	142000	750153510	4980	4975	4980	4975	50
433	20230609	141900	749904515	4980	4975	4980	4975	2
434	20230609	141800	749894560	4950	4950	4950	4950	1
435	20230609	141700	749889610	4950	4950	4950	4950	0
436	20230609	141600	749889610	4950	4975	4975	4950	99
437	20230609	141500	749399510	4980	4980	4980	4980	1
438	20230609	141400	749394530	4975	4975	4975	4975	0
439	20230609	141300	749394530	4975	4975	4975	4975	665
440	20230609	141200	746086155	4980	4980	4980	4980	100
441	20230609	141100	745588155	4980	4975	4980	4975	245
442	20230609	141000	744369275	4975	4975	4975	4950	9134
443	20230609	140900	699155830	4950	4950	4975	4950	667
444	20230609	140800	695853430	4975	4950	4975	4950	1001
445	20230609	140700	690898455	4975	4970	4975	4950	2982
446	20230609	140600	676123155	4975	4975	4975	4975	0
447	20230609	140500	676123155	4975	4975	4975	4975	0
448	20230609	140400	676123155	4975	4975	4975	4975	0
449	20230609	140300	676123155	4975	4975	4975	4975	0
450	20230609	140200	676123155	4975	4975	4975	4975	0
451	20230609	140100	676123155	4975	4975	4975	4975	0
452	20230609	140000	676123155	4975	4975	4975	4975	16
453	20230609	135900	676043555	4975	4975	4975	4975	0
454	20230609	135800	676043555	4975	4975	4975	4975	2
455	20230609	135700	676033605	4980	4980	4985	4980	8
456	20230609	135600	675993760	4980	4980	4980	4960	596
457	20230609	135500	673027225	4985	4980	4985	4980	677
458	20230609	135400	669655760	4985	4985	4985	4985	2
459	20230609	135300	669645790	4985	4985	4985	4985	8
460	20230609	135200	669605910	4985	4970	4985	4970	68
461	20230609	135100	669267680	4985	4985	4985	4985	0
462	20230609	135000	669267680	4985	4985	4985	4985	0
463	20230609	134900	669267680	4985	4985	4985	4985	0
464	20230609	134800	669267680	4985	4985	4985	4985	655
465	20230609	134700	666002505	4990	4990	4990	4990	0
466	20230609	134600	666002505	4990	4990	4990	4985	37
467	20230609	134500	665817965	4990	4985	4990	4985	657
468	20230609	134400	662542810	4990	4990	4990	4985	9
469	20230609	134300	662497910	4970	4970	4990	4970	50
470	20230609	134200	662249390	4990	4980	5010	4980	452
471	20230609	134100	659997890	4990	4985	4990	4985	99
472	20230609	134000	659504370	4990	4990	4990	4990	100
473	20230609	133900	659005370	4990	4975	4990	4975	51
474	20230609	133800	658751630	4990	4980	4990	4980	1971
475	20230609	133700	648936030	4985	4990	4990	4985	206
476	20230609	133600	647908120	4990	4990	4990	4990	25
477	20230609	133500	647783370	5000	5000	5000	5000	2
478	20230609	133400	647773370	5020	4990	5020	4990	879
479	20230609	133300	643387130	5030	5030	5030	5030	0
480	20230609	133200	643387130	5030	5030	5030	4990	1906
481	20230609	133100	633856260	5030	5000	5030	5000	982
482	20230609	133000	628946200	5000	5000	5000	5000	676
483	20230609	132900	625566200	5030	5000	5030	5000	2
484	20230609	132800	625556170	5030	5000	5030	5000	18
485	20230609	132700	625466140	5030	5000	5030	5000	36
486	20230609	132600	625285940	5010	5010	5010	5010	51
487	20230609	132500	625030430	5040	5040	5040	5040	0
488	20230609	132400	625030430	5040	5040	5040	5040	0
489	20230609	132300	625030430	5040	5040	5040	5040	0
490	20230609	132200	625030430	5040	5040	5040	5040	651
491	20230609	132100	621749390	5040	5000	5040	5000	731
492	20230609	132000	618076680	5010	5010	5010	5010	5
493	20230609	131900	618051630	5020	5000	5030	5000	2758
494	20230609	131800	604241390	5030	5030	5030	5000	34
495	20230609	131700	604071090	5040	5040	5040	5040	0
496	20230609	131600	604071090	5040	5010	5040	5010	4959
497	20230609	131500	579152430	5000	5030	5030	5000	1928
498	20230609	131400	569465440	5040	5040	5040	5020	2494
499	20230609	131300	556901820	5040	5030	5050	5030	3116
500	20230609	131200	541202170	5040	5020	5040	5020	2172
501	20230609	131100	530279180	5030	5010	5030	5010	510
502	20230609	131000	527719490	5000	5010	5010	5000	2902
503	20230609	130900	513180490	5010	5000	5010	5000	1116
504	20230609	130800	507600480	5000	5000	5000	5000	101
505	20230609	130700	507095480	5000	4990	5000	4990	2431
506	20230609	130600	494950535	4990	4990	4990	4990	0
507	20230609	130500	494950535	4990	4990	4990	4990	65
508	20230609	130400	494626185	4990	4985	4990	4985	1079
509	20230609	130300	489242365	4985	4985	4985	4985	0
510	20230609	130200	489242365	4985	4985	4985	4985	0
511	20230609	130100	489242365	4985	4985	4985	4985	0
512	20230609	130000	489242365	4985	4985	4985	4985	0
513	20230609	125900	489242365	4985	4985	4985	4985	1
514	20230609	125800	489237380	4985	4975	4985	4975	1500
515	20230609	125700	481762990	4980	4980	4980	4980	0
516	20230609	125600	481762990	4980	4980	4980	4980	0
517	20230609	125500	481762990	4980	4980	4980	4980	6
518	20230609	125400	481733110	4980	4980	4980	4980	0
519	20230609	125300	481733110	4980	4980	4980	4980	0
520	20230609	125200	481733110	4980	4950	4980	4950	1001
521	20230609	125100	476778130	4980	4980	4980	4980	0
522	20230609	125000	476778130	4980	4980	4980	4980	0
523	20230609	124900	476778130	4980	4980	4980	4955	3806
524	20230609	124800	457902975	4980	4980	4980	4980	0
525	20230609	124700	457902975	4980	4980	4980	4980	4
526	20230609	124600	457883055	4985	4985	4985	4985	0
527	20230609	124500	457883055	4985	4985	4985	4985	0
528	20230609	124400	457883055	4985	4985	4985	4985	110
529	20230609	124300	457334705	4985	4985	4985	4985	0
530	20230609	124200	457334705	4985	4985	4985	4985	1
531	20230609	124100	457329720	4960	4960	4960	4960	10
532	20230609	124000	457280120	4960	4960	4960	4960	72
533	20230609	123900	456923000	4955	4955	4955	4955	8
534	20230609	123800	456883360	4955	4955	4955	4950	8168
535	20230609	123700	416411760	4990	4990	4990	4990	0
536	20230609	123600	416411760	4990	4990	4990	4990	0
537	20230609	123500	416411760	4990	4990	4990	4990	100
538	20230609	123400	415912760	4990	4990	4990	4990	0
539	20230609	123300	415912760	4990	4980	4990	4980	758
540	20230609	123200	412131340	4980	4980	4980	4980	1
541	20230609	123100	412126360	4955	4955	4955	4955	3000
542	20230609	123000	397261360	4980	4980	4980	4980	100
543	20230609	122900	396763360	4980	4980	4980	4980	0
544	20230609	122800	396763360	4980	4980	4980	4980	0
545	20230609	122700	396763360	4980	4980	4980	4980	0
546	20230609	122600	396763360	4980	4980	4980	4980	0
547	20230609	122500	396763360	4980	4980	4980	4980	0
548	20230609	122400	396763360	4980	4980	4980	4980	0
549	20230609	122300	396763360	4980	4980	4980	4980	1
550	20230609	122200	396758380	4965	4965	4965	4965	13
551	20230609	122100	396693835	4970	4970	4970	4970	0
552	20230609	122000	396693835	4970	4970	4970	4970	600
553	20230609	121900	393711835	4980	4980	4980	4980	2
554	20230609	121800	393701875	4985	4985	4985	4985	0
555	20230609	121700	393701875	4985	4985	4985	4985	1
556	20230609	121600	393696890	4955	4990	4990	4955	21172
557	20230609	121500	288702965	5000	5000	5000	5000	0
558	20230609	121400	288702965	5000	5000	5000	5000	0
559	20230609	121300	288702965	5000	4990	5010	4990	113
560	20230609	121200	288139055	4990	5000	5000	4990	238
561	20230609	121100	286950835	5010	5010	5010	5010	0
562	20230609	121000	286950835	5010	4990	5010	4990	2
563	20230609	120900	286940835	5000	5000	5000	5000	2339
564	20230609	120800	275245835	5010	5010	5010	5010	1
565	20230609	120700	275240825	5000	4995	5000	4995	1000
566	20230609	120600	270242825	4995	4995	4995	4995	25
567	20230609	120500	270117950	4995	4995	4995	4995	1
568	20230609	120400	270112955	4980	4980	4980	4980	0
569	20230609	120300	270112955	4980	4980	4980	4980	50
570	20230609	120200	269863955	4995	4995	4995	4995	15
571	20230609	120100	269789030	4995	4995	4995	4980	523
572	20230609	120000	267183420	4995	5000	5000	4985	140
573	20230609	115900	266485495	5010	5010	5010	5010	0
574	20230609	115800	266485495	5010	5010	5010	5010	0
575	20230609	115700	266485495	5010	5010	5010	5010	654
576	20230609	115600	263208955	4980	4990	4990	4980	621
577	20230609	115500	260116365	5010	5010	5010	5010	0
578	20230609	115400	260116365	5010	5000	5010	5000	500
579	20230609	115300	257614845	5000	4990	5000	4990	1000
580	20230609	115200	252618885	4995	4995	4995	4995	4
581	20230609	115100	252598905	4980	4980	4980	4980	20
582	20230609	115000	252499305	4980	4980	4980	4980	0
583	20230609	114900	252499305	4980	4980	4980	4980	54
584	20230609	114800	252230385	4980	4980	4980	4980	2
585	20230609	114700	252220425	4980	4990	4990	4980	202
586	20230609	114600	251214155	4995	4980	4995	4980	189
587	20230609	114500	250271045	4990	4990	4990	4990	40
588	20230609	114400	250071445	4980	4980	4980	4980	60
589	20230609	114300	249772645	4980	4980	4980	4980	1
590	20230609	114200	249767665	4980	4980	4980	4980	0
591	20230609	114100	249767665	4980	4980	4980	4980	0
592	20230609	114000	249767665	4980	4980	4980	4980	460
593	20230609	113900	247476865	4980	4980	4980	4980	5
594	20230609	113800	247451965	4990	4980	4990	4980	4
595	20230609	113700	247432035	4995	4995	4995	4995	2
596	20230609	113600	247422045	4995	4995	4995	4995	100
597	20230609	113500	246922545	4995	4995	4995	4995	0
598	20230609	113400	246922545	4995	4995	4995	4995	0
599	20230609	113300	246922545	4995	4995	4995	4995	0
600	20230609	113200	246922545	4995	4995	4995	4995	363
601	20230609	113100	245109360	4975	4985	4985	4975	2013
602	20230609	113000	235086570	4985	4985	4985	4985	4
603	20230609	112900	235066630	4995	4995	4995	4995	0
604	20230609	112800	235066630	4995	4995	4995	4995	0
605	20230609	112700	235066630	4995	4990	4995	4990	102
606	20230609	112600	234557380	4990	4985	4990	4985	2
607	20230609	112500	234547405	4990	4990	4990	4990	1
608	20230609	112400	234542415	4985	4990	4990	4985	50
609	20230609	112300	234293020	4995	4995	4995	4995	1
610	20230609	112200	234288025	4990	4990	4990	4990	7
611	20230609	112100	234253095	4990	4990	4990	4990	20
612	20230609	112000	234153295	4985	4985	4985	4985	0
613	20230609	111900	234153295	4985	4985	4985	4985	2
614	20230609	111800	234143325	4985	4985	4985	4985	0
615	20230609	111700	234143325	4985	4990	4990	4985	15
616	20230609	111600	234068480	4990	4990	4990	4990	110
617	20230609	111500	233519580	4990	4990	4990	4990	16
618	20230609	111400	233439740	4995	5000	5000	4995	313
619	20230609	111300	231874745	5010	5010	5010	5010	1
620	20230609	111200	231869735	5000	4990	5000	4990	1469
621	20230609	111100	224535395	4970	4970	4970	4970	650
622	20230609	111000	221304895	4990	4990	4990	4990	0
623	20230609	110900	221304895	4990	4990	4990	4990	0
624	20230609	110800	221304895	4990	4990	4990	4990	0
625	20230609	110700	221304895	4990	4990	4990	4990	0
626	20230609	110600	221304895	4990	4990	4990	4990	1
627	20230609	110500	221299905	4960	4960	4960	4960	0
628	20230609	110400	221299905	4960	4985	4985	4960	1746
629	20230609	110300	212626435	5000	5000	5000	5000	0
630	20230609	110200	212626435	5000	5000	5000	5000	0
631	20230609	110100	212626435	5000	5000	5000	5000	0
632	20230609	110000	212626435	5000	4980	5000	4980	1153
633	20230609	105900	206884445	4980	4995	4995	4980	1012
634	20230609	105800	201839310	4995	5000	5000	4995	384
635	20230609	105700	199920560	5000	5000	5000	5000	55
636	20230609	105600	199645560	5010	5000	5010	5000	96
637	20230609	105500	199165550	5000	5010	5010	5000	102
638	20230609	105400	198654650	5000	5040	5050	5000	2146
639	20230609	105300	187847380	5050	4990	5050	4955	5503
640	20230609	105200	160291365	4995	4980	4995	4980	2
641	20230609	105100	160281390	4980	4980	4990	4980	1190
642	20230609	105000	154347270	4975	4975	4980	4975	1081
643	20230609	104900	148967645	4975	4970	4975	4970	86
644	20230609	104800	148539800	4950	4950	4950	4950	1
645	20230609	104700	148534850	4950	4950	4950	4950	0
646	20230609	104600	148534850	4950	4950	4950	4950	1
647	20230609	104500	148529900	4950	4970	4970	4950	1050
648	20230609	104400	143331400	4970	4970	4970	4970	0
649	20230609	104300	143331400	4970	4960	4970	4960	692
650	20230609	104200	139895210	4950	4950	4950	4950	10
651	20230609	104100	139845710	4955	4960	4960	4955	1059
652	20230609	104000	134593375	4960	4960	4960	4960	10
653	20230609	103900	134543775	4960	4960	4960	4960	0
654	20230609	103800	134543775	4960	4960	4960	4960	0
655	20230609	103700	134543775	4960	4960	4960	4960	0
656	20230609	103600	134543775	4960	4960	4960	4960	0
657	20230609	103500	134543775	4960	4960	4960	4960	0
658	20230609	103400	134543775	4960	4960	4960	4960	0
659	20230609	103300	134543775	4960	4955	4960	4955	583
660	20230609	103200	131652270	4955	4955	4955	4955	0
661	20230609	103100	131652270	4955	4955	4955	4955	0
662	20230609	103000	131652270	4955	4950	4955	4950	1219
663	20230609	102900	125613895	4950	4950	4950	4950	17
664	20230609	102800	125529745	4950	4950	4950	4950	0
665	20230609	102700	125529745	4950	4955	4955	4950	342
666	20230609	102600	123836675	4960	4960	4960	4960	0
667	20230609	102500	123836675	4960	4960	4960	4960	0
668	20230609	102400	123836675	4960	4965	4965	4960	240
669	20230609	102300	122645875	4965	4960	4965	4960	21
670	20230609	102200	122541710	4960	4960	4960	4960	100
671	20230609	102100	122045710	4960	4960	4960	4960	1
672	20230609	102000	122040750	4955	4955	4955	4955	0
673	20230609	101900	122040750	4955	4945	4955	4945	482
674	20230609	101800	119655805	4945	4945	4945	4945	205
675	20230609	101700	118642080	4950	4950	4950	4950	0
676	20230609	101600	118642080	4950	4950	4950	4950	20
677	20230609	101500	118543080	4950	4950	4950	4950	0
678	20230609	101400	118543080	4950	4950	4950	4950	7
679	20230609	101300	118508430	4945	4945	4945	4945	1
680	20230609	101200	118503485	4955	4955	4955	4955	0
681	20230609	101100	118503485	4955	4945	4955	4945	51
682	20230609	101000	118251280	4945	4945	4945	4945	619
683	20230609	100900	115190325	4945	4945	4945	4945	7892
684	20230609	100800	76164385	4945	4955	4955	4945	113
685	20230609	100700	75605570	4955	4955	4955	4955	35
686	20230609	100600	75432145	4955	4955	4955	4955	0
687	20230609	100500	75432145	4955	4950	4955	4950	565
688	20230609	100400	72633275	4945	4945	4945	4945	159
689	20230609	100300	71847020	4945	4945	4945	4945	393
690	20230609	100200	69903635	4950	4950	4950	4950	20
691	20230609	100100	69804635	4950	4950	4950	4950	42
692	20230609	100000	69596735	4950	4940	4950	4940	478
693	20230609	095900	67235405	4940	4940	4940	4940	123
694	20230609	095800	66627785	4950	4950	4950	4950	0
695	20230609	095700	66627785	4950	4950	4950	4950	0
696	20230609	095600	66627785	4950	4950	4950	4950	0
697	20230609	095500	66627785	4950	4950	4950	4950	2
698	20230609	095400	66617885	4950	4940	4950	4940	51
699	20230609	095300	66365930	4950	4950	4950	4950	0
700	20230609	095200	66365930	4950	4950	4950	4950	0
701	20230609	095100	66365930	4950	4945	4950	4945	3
702	20230609	095000	66351090	4940	4940	4940	4940	200
703	20230609	094900	65363090	4935	4935	4935	4935	0
704	20230609	094800	65363090	4935	4935	4935	4935	0
705	20230609	094700	65363090	4935	4935	4935	4935	0
706	20230609	094600	65363090	4935	4935	4935	4935	0
707	20230609	094500	65363090	4935	4935	4935	4935	0
708	20230609	094400	65363090	4935	4935	4935	4935	0
709	20230609	094300	65363090	4935	4935	4935	4935	0
710	20230609	094200	65363090	4935	4955	4955	4935	63
711	20230609	094100	65052165	4935	4935	4935	4935	0
712	20230609	094000	65052165	4935	4940	4940	4935	655
713	20230609	093900	61817240	4940	4950	4950	4940	155
714	20230609	093800	61051330	4950	4950	4950	4950	143
715	20230609	093700	60343480	4960	4960	4960	4960	0
716	20230609	093600	60343480	4960	4960	4960	4960	0
717	20230609	093500	60343480	4960	4975	4975	4960	14
718	20230609	093400	60273995	4975	4955	4980	4950	4536
719	20230609	093300	37806395	4980	4980	4980	4980	1
720	20230609	093200	37801415	4975	4965	4975	4965	73
721	20230609	093100	37438635	4960	4950	4960	4950	1697
722	20230609	093000	29036535	4950	4950	4950	4950	5
723	20230609	092900	29011785	4950	4950	4950	4950	0
724	20230609	092800	29011785	4950	4950	4950	4950	0
725	20230609	092700	29011785	4950	4950	4950	4950	1
726	20230609	092600	29006835	4930	4940	4950	4930	1818
727	20230609	092500	20040600	4950	4950	4950	4950	0
728	20230609	092400	20040600	4950	4950	4950	4950	1
729	20230609	092300	20035650	4950	4945	4950	4945	181
730	20230609	092200	19140600	4950	4950	4950	4950	0
731	20230609	092100	19140600	4950	4950	4950	4950	20
732	20230609	092000	19041600	4955	4950	4955	4950	17
733	20230609	091900	18957370	4945	4945	4945	4945	41
734	20230609	091800	18754625	4945	4945	4945	4945	13
735	20230609	091700	18690340	4955	4945	4955	4945	2
736	20230609	091600	18680440	4945	4950	4950	4945	286
737	20230609	091500	17264795	4950	4950	4950	4950	0
738	20230609	091400	17264795	4950	4950	4950	4950	201
739	20230609	091300	16269845	4945	4930	4945	4930	371
740	20230609	091200	14437850	4930	4900	4930	4900	706
741	20230609	091100	10969300	4930	4930	4930	4930	1
742	20230609	091000	10964370	4920	4910	4920	4910	395
743	20230609	090900	9020980	4900	4910	4910	4900	228
744	20230609	090800	7903700	4910	4910	4910	4910	1
745	20230609	090700	7898790	4910	4910	4910	4910	324
746	20230609	090600	6307950	4910	4910	4910	4910	0
747	20230609	090500	6307950	4910	4920	4920	4910	101
748	20230609	090400	5812030	4910	4910	4910	4910	20
749	20230609	090300	5713830	4920	4920	4920	4920	1
750	20230609	090200	5708910	4920	4910	4920	4910	326
751	20230609	090100	4105000	4915	4920	4920	4915	300
752	20230609	090000	2630000	4920	4930	4930	4920	533