KissMeData/122450/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191700	121177365	4985	4985	4985	4985	691
3	20230607	191600	121177365	4985	4985	4985	4985	0
4	20230607	191500	121177365	4985	4985	4985	4985	0
5	20230607	191400	121177365	4985	4985	4985	4985	0
6	20230607	191300	121177365	4985	4985	4985	4985	0
7	20230607	191200	121177365	4985	4985	4985	4985	0
8	20230607	191100	121177365	4985	4985	4985	4985	0
9	20230607	191000	121177365	4985	4985	4985	4985	0
10	20230607	190900	121177365	4985	4985	4985	4985	0
11	20230607	190800	121177365	4985	4985	4985	4985	0
12	20230607	190700	121177365	4985	4985	4985	4985	0
13	20230607	190600	121177365	4985	4985	4985	4985	0
14	20230607	190500	121177365	4985	4985	4985	4985	0
15	20230607	190400	121177365	4985	4985	4985	4985	0
16	20230607	190300	121177365	4985	4985	4985	4985	0
17	20230607	190200	121177365	4985	4985	4985	4985	0
18	20230607	190100	121177365	4985	4985	4985	4985	0
19	20230607	190000	121177365	4985	4985	4985	4985	0
20	20230607	185900	121177365	4985	4985	4985	4985	0
21	20230607	185800	121177365	4985	4985	4985	4985	0
22	20230607	185700	121177365	4985	4985	4985	4985	0
23	20230607	185600	121177365	4985	4985	4985	4985	0
24	20230607	185500	121177365	4985	4985	4985	4985	0
25	20230607	185400	121177365	4985	4985	4985	4985	0
26	20230607	185300	121177365	4985	4985	4985	4985	0
27	20230607	185200	121177365	4985	4985	4985	4985	0
28	20230607	185100	121177365	4985	4985	4985	4985	0
29	20230607	185000	121177365	4985	4985	4985	4985	0
30	20230607	184900	121177365	4985	4985	4985	4985	0
31	20230607	184800	121177365	4985	4985	4985	4985	0
32	20230607	184700	121177365	4985	4985	4985	4985	691
33	20230607	184600	121177365	4985	4985	4985	4985	0
34	20230607	184500	121177365	4985	4985	4985	4985	0
35	20230607	184400	121177365	4985	4985	4985	4985	0
36	20230607	184300	121177365	4985	4985	4985	4985	0
37	20230607	184200	121177365	4985	4985	4985	4985	0
38	20230607	184100	121177365	4985	4985	4985	4985	0
39	20230607	184000	121177365	4985	4985	4985	4985	0
40	20230607	183900	121177365	4985	4985	4985	4985	0
41	20230607	183800	121177365	4985	4985	4985	4985	0
42	20230607	183700	121177365	4985	4985	4985	4985	0
43	20230607	183600	121177365	4985	4985	4985	4985	0
44	20230607	183500	121177365	4985	4985	4985	4985	0
45	20230607	183400	121177365	4985	4985	4985	4985	0
46	20230607	183300	121177365	4985	4985	4985	4985	0
47	20230607	183200	121177365	4985	4985	4985	4985	0
48	20230607	183100	121177365	4985	4985	4985	4985	0
49	20230607	183000	121177365	4985	4985	4985	4985	0
50	20230607	182900	121177365	4985	4985	4985	4985	0
51	20230607	182800	121177365	4985	4985	4985	4985	0
52	20230607	182700	121177365	4985	4985	4985	4985	0
53	20230607	182600	121177365	4985	4985	4985	4985	0
54	20230607	182500	121177365	4985	4985	4985	4985	0
55	20230607	182400	121177365	4985	4985	4985	4985	0
56	20230607	182300	121177365	4985	4985	4985	4985	0
57	20230607	182200	121177365	4985	4985	4985	4985	0
58	20230607	182100	121177365	4985	4985	4985	4985	0
59	20230607	182000	121177365	4985	4985	4985	4985	0
60	20230607	181900	121177365	4985	4985	4985	4985	0
61	20230607	181800	121177365	4985	4985	4985	4985	0
62	20230607	181700	121177365	4985	4985	4985	4985	691
63	20230607	181600	121177365	4985	4985	4985	4985	0
64	20230607	181500	121177365	4985	4985	4985	4985	0
65	20230607	181400	121177365	4985	4985	4985	4985	0
66	20230607	181300	121177365	4985	4985	4985	4985	0
67	20230607	181200	121177365	4985	4985	4985	4985	0
68	20230607	181100	121177365	4985	4985	4985	4985	0
69	20230607	181000	121177365	4985	4985	4985	4985	0
70	20230607	180900	121177365	4985	4985	4985	4985	0
71	20230607	180800	121177365	4985	4985	4985	4985	0
72	20230607	180700	121177365	4985	4985	4985	4985	0
73	20230607	180600	121177365	4985	4985	4985	4985	0
74	20230607	180500	121177365	4985	4985	4985	4985	0
75	20230607	180400	121177365	4985	4985	4985	4985	0
76	20230607	180300	121177365	4985	4985	4985	4985	0
77	20230607	180200	121177365	4985	4985	4985	4985	0
78	20230607	180100	121177365	4985	4985	4985	4985	0
79	20230607	180000	121177365	4985	4985	4985	4985	0
80	20230607	175900	121177365	4985	4985	4985	4985	0
81	20230607	175800	121177365	4985	4985	4985	4985	0
82	20230607	175700	121177365	4985	4985	4985	4985	0
83	20230607	175600	121177365	4985	4985	4985	4985	0
84	20230607	175500	121177365	4985	4985	4985	4985	0
85	20230607	175400	121177365	4985	4985	4985	4985	0
86	20230607	175300	121177365	4985	4985	4985	4985	0
87	20230607	175200	121177365	4985	4985	4985	4985	0
88	20230607	175100	121177365	4985	4985	4985	4985	0
89	20230607	175000	121177365	4985	4985	4985	4985	0
90	20230607	174900	121177365	4985	4985	4985	4985	0
91	20230607	174800	121177365	4985	4985	4985	4985	0
92	20230607	174700	121177365	4985	4985	4985	4985	691
93	20230607	174600	121177365	4985	4985	4985	4985	0
94	20230607	174500	121177365	4985	4985	4985	4985	0
95	20230607	174400	121177365	4985	4985	4985	4985	0
96	20230607	174300	121177365	4985	4985	4985	4985	0
97	20230607	174200	121177365	4985	4985	4985	4985	0
98	20230607	174100	121177365	4985	4985	4985	4985	0
99	20230607	174000	121177365	4985	4985	4985	4985	0
100	20230607	173900	121177365	4985	4985	4985	4985	0
101	20230607	173800	121177365	4985	4985	4985	4985	0
102	20230607	173700	121177365	4985	4985	4985	4985	0
103	20230607	173600	121177365	4985	4985	4985	4985	0
104	20230607	173500	121177365	4985	4985	4985	4985	0
105	20230607	173400	121177365	4985	4985	4985	4985	0
106	20230607	173300	121177365	4985	4985	4985	4985	0
107	20230607	173200	121177365	4985	4985	4985	4985	0
108	20230607	173100	121177365	4985	4985	4985	4985	0
109	20230607	173000	121177365	4985	4985	4985	4985	0
110	20230607	172900	121177365	4985	4985	4985	4985	0
111	20230607	172800	121177365	4985	4985	4985	4985	0
112	20230607	172700	121177365	4985	4985	4985	4985	0
113	20230607	172600	121177365	4985	4985	4985	4985	0
114	20230607	172500	121177365	4985	4985	4985	4985	0
115	20230607	172400	121177365	4985	4985	4985	4985	0
116	20230607	172300	121177365	4985	4985	4985	4985	0
117	20230607	172200	121177365	4985	4985	4985	4985	0
118	20230607	172100	121177365	4985	4985	4985	4985	0
119	20230607	172000	121177365	4985	4985	4985	4985	0
120	20230607	171900	121177365	4985	4985	4985	4985	0
121	20230607	171800	121177365	4985	4985	4985	4985	0
122	20230607	171700	121177365	4985	4985	4985	4985	691
123	20230607	171600	121177365	4985	4985	4985	4985	0
124	20230607	171500	121177365	4985	4985	4985	4985	0
125	20230607	171400	121177365	4985	4985	4985	4985	0
126	20230607	171300	121177365	4985	4985	4985	4985	0
127	20230607	171200	121177365	4985	4985	4985	4985	0
128	20230607	171100	121177365	4985	4985	4985	4985	0
129	20230607	171000	121177365	4985	4985	4985	4985	0
130	20230607	170900	121177365	4985	4985	4985	4985	0
131	20230607	170800	121177365	4985	4985	4985	4985	0
132	20230607	170700	121177365	4985	4985	4985	4985	0
133	20230607	170600	121177365	4985	4985	4985	4985	0
134	20230607	170500	121177365	4985	4985	4985	4985	0
135	20230607	170400	121177365	4985	4985	4985	4985	0
136	20230607	170300	121177365	4985	4985	4985	4985	0
137	20230607	170200	121177365	4985	4985	4985	4985	0
138	20230607	170100	121177365	4985	4985	4985	4985	0
139	20230607	170000	121177365	4985	4985	4985	4985	0
140	20230607	165900	121177365	4985	4985	4985	4985	0
141	20230607	165800	121177365	4985	4985	4985	4985	0
142	20230607	165700	121177365	4985	4985	4985	4985	0
143	20230607	165600	121177365	4985	4985	4985	4985	0
144	20230607	165500	121177365	4985	4985	4985	4985	0
145	20230607	165400	121177365	4985	4985	4985	4985	0
146	20230607	165300	121177365	4985	4985	4985	4985	0
147	20230607	165200	121177365	4985	4985	4985	4985	0
148	20230607	165100	121177365	4985	4985	4985	4985	0
149	20230607	165000	121177365	4985	4985	4985	4985	0
150	20230607	164900	121177365	4985	4985	4985	4985	0
151	20230607	164800	121177365	4985	4985	4985	4985	0
152	20230607	164700	121177365	4985	4985	4985	4985	691
153	20230607	164600	121177365	4985	4985	4985	4985	0
154	20230607	164500	121177365	4985	4985	4985	4985	0
155	20230607	164400	121177365	4985	4985	4985	4985	0
156	20230607	164300	121177365	4985	4985	4985	4985	0
157	20230607	164200	121177365	4985	4985	4985	4985	0
158	20230607	164100	121177365	4985	4985	4985	4985	0
159	20230607	164000	121177365	4985	4985	4985	4985	0
160	20230607	163900	121177365	4985	4985	4985	4985	0
161	20230607	163800	121177365	4985	4985	4985	4985	0
162	20230607	163700	121177365	4985	4985	4985	4985	0
163	20230607	163600	121177365	4985	4985	4985	4985	0
164	20230607	163500	121177365	4985	4985	4985	4985	0
165	20230607	163400	121177365	4985	4985	4985	4985	0
166	20230607	163300	121177365	4985	4985	4985	4985	0
167	20230607	163200	121177365	4985	4985	4985	4985	0
168	20230607	163100	121177365	4985	4985	4985	4985	0
169	20230607	163000	121177365	4985	4985	4985	4985	0
170	20230607	162900	121177365	4985	4985	4985	4985	0
171	20230607	162800	121177365	4985	4985	4985	4985	0
172	20230607	162700	121177365	4985	4985	4985	4985	0
173	20230607	162600	121177365	4985	4985	4985	4985	0
174	20230607	162500	121177365	4985	4985	4985	4985	0
175	20230607	162400	121177365	4985	4985	4985	4985	0
176	20230607	162300	121177365	4985	4985	4985	4985	0
177	20230607	162200	121177365	4985	4985	4985	4985	0
178	20230607	162100	121177365	4985	4985	4985	4985	0
179	20230607	162000	121177365	4985	4985	4985	4985	0
180	20230607	161900	121177365	4985	4985	4985	4985	0
181	20230607	161800	121177365	4985	4985	4985	4985	0
182	20230607	161700	121177365	4985	4985	4985	4985	691
183	20230607	161600	121177365	4985	4985	4985	4985	0
184	20230607	161500	121177365	4985	4985	4985	4985	0
185	20230607	161400	121177365	4985	4985	4985	4985	0
186	20230607	161300	121177365	4985	4985	4985	4985	0
187	20230607	161200	121177365	4985	4985	4985	4985	0
188	20230607	161100	121177365	4985	4985	4985	4985	0
189	20230607	161000	121177365	4985	4985	4985	4985	0
190	20230607	160900	121177365	4985	4985	4985	4985	0
191	20230607	160800	121177365	4985	4985	4985	4985	0
192	20230607	160700	121177365	4985	4985	4985	4985	0
193	20230607	160600	121177365	4985	4985	4985	4985	0
194	20230607	160500	121177365	4985	4985	4985	4985	0
195	20230607	160400	121177365	4985	4985	4985	4985	0
196	20230607	160300	121177365	4985	4985	4985	4985	0
197	20230607	160200	121177365	4985	4985	4985	4985	0
198	20230607	160100	121177365	4985	4985	4985	4985	0
199	20230607	160000	121177365	4985	4985	4985	4985	0
200	20230607	155900	121177365	4985	4985	4985	4985	0
201	20230607	155800	121177365	4985	4985	4985	4985	0
202	20230607	155700	121177365	4985	4985	4985	4985	0
203	20230607	155600	121177365	4985	4985	4985	4985	0
204	20230607	155500	121177365	4985	4985	4985	4985	0
205	20230607	155400	121177365	4985	4985	4985	4985	0
206	20230607	155300	121177365	4985	4985	4985	4985	0
207	20230607	155200	121177365	4985	4985	4985	4985	0
208	20230607	155100	121177365	4985	4985	4985	4985	0
209	20230607	155000	121177365	4985	4985	4985	4985	0
210	20230607	154900	121177365	4985	4985	4985	4985	0
211	20230607	154800	121177365	4985	4985	4985	4985	0
212	20230607	154700	121177365	4985	4985	4985	4985	691
213	20230607	154600	121177365	4985	4985	4985	4985	0
214	20230607	154500	121177365	4985	4985	4985	4985	0
215	20230607	154400	121177365	4985	4985	4985	4985	0
216	20230607	154300	121177365	4985	4985	4985	4985	0
217	20230607	154200	121177365	4985	4985	4985	4985	0
218	20230607	154100	121177365	4985	4985	4985	4985	0
219	20230607	154000	121177365	4985	4985	4985	4985	0
220	20230607	153900	121177365	4985	4985	4985	4985	0
221	20230607	153800	121177365	4985	4985	4985	4985	0
222	20230607	153700	121177365	4985	4985	4985	4985	0
223	20230607	153600	121177365	4985	4985	4985	4985	0
224	20230607	153500	121177365	4985	4985	4985	4985	0
225	20230607	153400	121177365	4985	4985	4985	4985	0
226	20230607	153300	121177365	4985	4985	4985	4985	0
227	20230607	153200	121177365	4985	4985	4985	4985	0
228	20230607	153100	121177365	4985	4985	4985	4985	0
229	20230607	153000	121177365	4985	4985	4985	4985	691
230	20230607	152900	117732730	4980	4980	4980	4980	0
231	20230607	152800	117732730	4980	4980	4980	4980	0
232	20230607	152700	117732730	4980	4980	4980	4980	0
233	20230607	152600	117732730	4980	4980	4980	4980	0
234	20230607	152500	117732730	4980	4980	4980	4980	0
235	20230607	152400	117732730	4980	4980	4980	4980	0
236	20230607	152300	117732730	4980	4980	4980	4980	0
237	20230607	152200	117732730	4980	4980	4980	4980	0
238	20230607	152100	117732730	4980	4980	4980	4980	0
239	20230607	152000	117732730	4980	4980	4980	4980	0
240	20230607	151900	117732730	4980	4980	4980	4980	32
241	20230607	151800	117573370	4985	4985	4985	4985	8
242	20230607	151700	117533490	4980	4980	4980	4980	199
243	20230607	151600	116542470	4980	4980	4980	4980	0
244	20230607	151500	116542470	4980	4980	4980	4980	27
245	20230607	151400	116408010	4985	4985	4985	4985	171
246	20230607	151300	115555575	4980	4980	4980	4980	0
247	20230607	151200	115555575	4980	4980	4980	4980	0
248	20230607	151100	115555575	4980	4980	4980	4980	0
249	20230607	151000	115555575	4980	4980	4980	4980	0
250	20230607	150900	115555575	4980	4980	4980	4980	0
251	20230607	150800	115555575	4980	4980	4980	4980	0
252	20230607	150700	115555575	4980	4980	4980	4980	0
253	20230607	150600	115555575	4980	4980	4980	4980	82
254	20230607	150500	115147215	4980	4980	4980	4980	0
255	20230607	150400	115147215	4980	4980	4980	4980	0
256	20230607	150300	115147215	4980	4980	4980	4980	0
257	20230607	150200	115147215	4980	4980	4980	4980	0
258	20230607	150100	115147215	4980	4980	4980	4980	102
259	20230607	150000	114639255	4980	4980	4980	4980	21
260	20230607	145900	114534675	4980	4980	4980	4980	0
261	20230607	145800	114534675	4980	4980	4980	4980	0
262	20230607	145700	114534675	4980	4980	4980	4980	300
263	20230607	145600	113040675	4980	4980	4980	4980	250
264	20230607	145500	111795675	4985	4985	4985	4985	0
265	20230607	145400	111795675	4985	4985	4985	4985	0
266	20230607	145300	111795675	4985	4985	4985	4985	1
267	20230607	145200	111790690	4985	4985	4985	4985	75
268	20230607	145100	111416815	4985	4985	4985	4985	0
269	20230607	145000	111416815	4985	4985	4985	4985	0
270	20230607	144900	111416815	4985	4985	4985	4985	0
271	20230607	144800	111416815	4985	4985	4985	4985	0
272	20230607	144700	111416815	4985	4985	4985	4985	0
273	20230607	144600	111416815	4985	4985	4985	4985	0
274	20230607	144500	111416815	4985	4985	4985	4985	40
275	20230607	144400	111217415	4985	4985	4985	4985	0
276	20230607	144300	111217415	4985	4985	4985	4985	100
277	20230607	144200	110718915	4990	4990	4990	4990	401
278	20230607	144100	108717925	4990	4990	4990	4990	0
279	20230607	144000	108717925	4990	4990	4990	4990	0
280	20230607	143900	108717925	4990	4990	4990	4990	0
281	20230607	143800	108717925	4990	4990	4990	4990	0
282	20230607	143700	108717925	4990	4990	4990	4990	2
283	20230607	143600	108707945	4990	4990	4990	4990	0
284	20230607	143500	108707945	4990	4990	4990	4990	0
285	20230607	143400	108707945	4990	4990	4990	4990	1
286	20230607	143300	108702955	4985	4985	4985	4985	808
287	20230607	143200	104675075	4985	4985	4985	4985	5
288	20230607	143100	104650150	4985	4985	4985	4985	10
289	20230607	143000	104600300	4985	4985	4985	4985	5
290	20230607	142900	104575375	4980	4980	4980	4980	0
291	20230607	142800	104575375	4980	4980	4980	4980	0
292	20230607	142700	104575375	4980	4980	4980	4980	0
293	20230607	142600	104575375	4980	4980	4980	4980	0
294	20230607	142500	104575375	4980	4980	4980	4980	0
295	20230607	142400	104575375	4980	4980	4980	4980	0
296	20230607	142300	104575375	4980	4980	4980	4980	0
297	20230607	142200	104575375	4980	4980	4980	4980	0
298	20230607	142100	104575375	4980	4980	4980	4980	0
299	20230607	142000	104575375	4980	4980	4980	4980	38
300	20230607	141900	104386135	4980	4980	4980	4980	0
301	20230607	141800	104386135	4980	4980	4980	4980	0
302	20230607	141700	104386135	4980	4980	4980	4980	0
303	20230607	141600	104386135	4980	4980	4980	4980	155
304	20230607	141500	103614235	4980	4980	4980	4980	0
305	20230607	141400	103614235	4980	4980	4980	4980	0
306	20230607	141300	103614235	4980	4980	4980	4980	100
307	20230607	141200	103116235	4980	4980	4980	4980	0
308	20230607	141100	103116235	4980	4980	4980	4980	0
309	20230607	141000	103116235	4980	4980	4980	4980	0
310	20230607	140900	103116235	4980	4980	4980	4980	0
311	20230607	140800	103116235	4980	4980	4980	4980	0
312	20230607	140700	103116235	4980	4980	4980	4980	0
313	20230607	140600	103116235	4980	4980	4980	4980	0
314	20230607	140500	103116235	4980	4980	4980	4980	0
315	20230607	140400	103116235	4980	4980	4980	4980	0
316	20230607	140300	103116235	4980	4980	4980	4980	0
317	20230607	140200	103116235	4980	4980	4980	4980	0
318	20230607	140100	103116235	4980	4980	4980	4980	0
319	20230607	140000	103116235	4980	4980	4980	4980	0
320	20230607	135900	103116235	4980	4980	4980	4980	566
321	20230607	135800	100297555	4985	4985	4985	4985	0
322	20230607	135700	100297555	4985	4985	4985	4985	0
323	20230607	135600	100297555	4985	4985	4985	4985	0
324	20230607	135500	100297555	4985	4985	4985	4985	0
325	20230607	135400	100297555	4985	4985	4985	4985	0
326	20230607	135300	100297555	4985	4985	4985	4985	0
327	20230607	135200	100297555	4985	4985	4985	4985	0
328	20230607	135100	100297555	4985	4985	4985	4985	0
329	20230607	135000	100297555	4985	4985	4985	4985	1
330	20230607	134900	100292570	4985	4985	4985	4985	0
331	20230607	134800	100292570	4985	4985	4985	4985	0
332	20230607	134700	100292570	4985	4985	4985	4985	0
333	20230607	134600	100292570	4985	4985	4985	4985	1
334	20230607	134500	100287585	4980	4980	4980	4980	0
335	20230607	134400	100287585	4980	4980	4980	4980	0
336	20230607	134300	100287585	4980	4975	4980	4975	263
337	20230607	134200	98978660	4980	4980	4980	4980	0
338	20230607	134100	98978660	4980	4980	4980	4980	0
339	20230607	134000	98978660	4980	4980	4980	4980	0
340	20230607	133900	98978660	4980	4980	4980	4980	0
341	20230607	133800	98978660	4980	4980	4980	4980	0
342	20230607	133700	98978660	4980	4980	4980	4980	0
343	20230607	133600	98978660	4980	4980	4980	4980	0
344	20230607	133500	98978660	4980	4980	4980	4980	21
345	20230607	133400	98874080	4980	4980	4980	4980	0
346	20230607	133300	98874080	4980	4980	4980	4980	0
347	20230607	133200	98874080	4980	4980	4980	4980	0
348	20230607	133100	98874080	4980	4980	4980	4980	0
349	20230607	133000	98874080	4980	4980	4980	4980	2
350	20230607	132900	98864120	4980	4980	4980	4980	0
351	20230607	132800	98864120	4980	4980	4980	4980	0
352	20230607	132700	98864120	4980	4980	4980	4980	0
353	20230607	132600	98864120	4980	4980	4980	4980	10
354	20230607	132500	98814320	4980	4980	4980	4980	5
355	20230607	132400	98789420	4980	4980	4980	4980	58
356	20230607	132300	98500580	4980	4980	4980	4980	1
357	20230607	132200	98495600	4980	4980	4980	4980	2
358	20230607	132100	98485640	4980	4980	4980	4980	0
359	20230607	132000	98485640	4980	4980	4980	4980	2
360	20230607	131900	98475680	4980	4980	4980	4980	0
361	20230607	131800	98475680	4980	4980	4980	4980	502
362	20230607	131700	95975720	4980	4980	4980	4980	0
363	20230607	131600	95975720	4980	4980	4980	4980	200
364	20230607	131500	94979720	4980	4980	4980	4980	10
365	20230607	131400	94929920	4980	4980	4980	4980	0
366	20230607	131300	94929920	4980	4980	4980	4980	0
367	20230607	131200	94929920	4980	4980	4980	4980	0
368	20230607	131100	94929920	4980	4980	4980	4980	20
369	20230607	131000	94830320	4980	4980	4980	4980	0
370	20230607	130900	94830320	4980	4980	4980	4980	50
371	20230607	130800	94581320	4980	4980	4980	4980	32
372	20230607	130700	94421960	4975	4975	4975	4975	500
373	20230607	130600	91934460	4975	4975	4975	4975	0
374	20230607	130500	91934460	4975	4975	4975	4975	131
375	20230607	130400	91282735	4980	4980	4980	4980	0
376	20230607	130300	91282735	4980	4980	4980	4980	0
377	20230607	130200	91282735	4980	4980	4980	4980	0
378	20230607	130100	91282735	4980	4980	4980	4980	0
379	20230607	130000	91282735	4980	4980	4980	4980	20
380	20230607	125900	91183135	4980	4980	4980	4980	0
381	20230607	125800	91183135	4980	4980	4980	4980	0
382	20230607	125700	91183135	4980	4980	4980	4980	0
383	20230607	125600	91183135	4980	4980	4980	4980	0
384	20230607	125500	91183135	4980	4980	4980	4980	0
385	20230607	125400	91183135	4980	4980	4980	4980	52
386	20230607	125300	90924175	4980	4980	4980	4980	0
387	20230607	125200	90924175	4980	4980	4980	4980	20
388	20230607	125100	90824575	4980	4980	4980	4980	42
389	20230607	125000	90615415	4980	4980	4980	4980	2
390	20230607	124900	90605455	4975	4975	4975	4975	0
391	20230607	124800	90605455	4975	4975	4975	4975	0
392	20230607	124700	90605455	4975	4975	4975	4975	0
393	20230607	124600	90605455	4975	4975	4975	4975	0
394	20230607	124500	90605455	4975	4975	4975	4975	0
395	20230607	124400	90605455	4975	4975	4975	4975	0
396	20230607	124300	90605455	4975	4975	4975	4975	0
397	20230607	124200	90605455	4975	4975	4975	4975	0
398	20230607	124100	90605455	4975	4980	4980	4975	99
399	20230607	124000	90112880	4985	4985	4985	4985	0
400	20230607	123900	90112880	4985	4985	4985	4985	0
401	20230607	123800	90112880	4985	4985	4985	4985	0
402	20230607	123700	90112880	4985	4985	4985	4985	50
403	20230607	123600	89863630	4985	4985	4985	4985	0
404	20230607	123500	89863630	4985	4985	4985	4985	0
405	20230607	123400	89863630	4985	4985	4985	4985	0
406	20230607	123300	89863630	4985	4985	4985	4985	0
407	20230607	123200	89863630	4985	4985	4985	4985	0
408	20230607	123100	89863630	4985	4985	4985	4985	0
409	20230607	123000	89863630	4985	4985	4985	4985	0
410	20230607	122900	89863630	4985	4985	4985	4985	448
411	20230607	122800	87630350	4985	4985	4985	4985	0
412	20230607	122700	87630350	4985	4985	4985	4985	0
413	20230607	122600	87630350	4985	4985	4985	4985	0
414	20230607	122500	87630350	4985	4985	4985	4985	0
415	20230607	122400	87630350	4985	4985	4985	4985	0
416	20230607	122300	87630350	4985	4985	4985	4985	0
417	20230607	122200	87630350	4985	4985	4985	4985	0
418	20230607	122100	87630350	4985	4980	4985	4975	2707
419	20230607	122000	74161205	4985	4985	4985	4985	100
420	20230607	121900	73662705	4985	4985	4985	4985	0
421	20230607	121800	73662705	4985	4985	4985	4985	3
422	20230607	121700	73647750	4985	4985	4985	4985	0
423	20230607	121600	73647750	4985	4985	4985	4985	0
424	20230607	121500	73647750	4985	4985	4985	4985	0
425	20230607	121400	73647750	4985	4985	4985	4985	0
426	20230607	121300	73647750	4985	4985	4985	4985	0
427	20230607	121200	73647750	4985	4985	4985	4985	1
428	20230607	121100	73642765	4980	4980	4980	4980	0
429	20230607	121000	73642765	4980	4980	4980	4980	257
430	20230607	120900	72362905	4980	4980	4980	4980	0
431	20230607	120800	72362905	4980	4980	4980	4980	0
432	20230607	120700	72362905	4980	4980	4980	4980	0
433	20230607	120600	72362905	4980	4980	4980	4980	10
434	20230607	120500	72313105	4980	4980	4980	4980	0
435	20230607	120400	72313105	4980	4980	4980	4980	0
436	20230607	120300	72313105	4980	4980	4980	4980	0
437	20230607	120200	72313105	4980	4980	4980	4980	0
438	20230607	120100	72313105	4980	4980	4980	4980	0
439	20230607	120000	72313105	4980	4980	4980	4980	0
440	20230607	115900	72313105	4980	4980	4980	4980	0
441	20230607	115800	72313105	4980	4980	4980	4980	1
442	20230607	115700	72308125	4975	4975	4975	4975	0
443	20230607	115600	72308125	4975	4975	4975	4975	32
444	20230607	115500	72148925	4975	4975	4975	4975	0
445	20230607	115400	72148925	4975	4975	4975	4975	0
446	20230607	115300	72148925	4975	4975	4975	4975	111
447	20230607	115200	71596700	4980	4980	4980	4980	0
448	20230607	115100	71596700	4980	4980	4980	4980	0
449	20230607	115000	71596700	4980	4980	4980	4980	0
450	20230607	114900	71596700	4980	4980	4980	4980	0
451	20230607	114800	71596700	4980	4980	4980	4980	41
452	20230607	114700	71392520	4980	4980	4980	4980	0
453	20230607	114600	71392520	4980	4980	4980	4980	2
454	20230607	114500	71382560	4980	4980	4980	4980	0
455	20230607	114400	71382560	4980	4980	4980	4980	0
456	20230607	114300	71382560	4980	4980	4980	4980	0
457	20230607	114200	71382560	4980	4980	4980	4980	0
458	20230607	114100	71382560	4980	4980	4980	4980	0
459	20230607	114000	71382560	4980	4980	4980	4980	1
460	20230607	113900	71377580	4980	4980	4980	4980	0
461	20230607	113800	71377580	4980	4985	4985	4980	820
462	20230607	113700	67293975	4980	4980	4980	4980	0
463	20230607	113600	67293975	4980	4980	4980	4980	3
464	20230607	113500	67279035	4980	4980	4980	4980	31
465	20230607	113400	67124655	4990	4990	4990	4990	0
466	20230607	113300	67124655	4990	4990	4990	4990	0
467	20230607	113200	67124655	4990	4990	4990	4990	0
468	20230607	113100	67124655	4990	4990	4990	4990	0
469	20230607	113000	67124655	4990	4990	4990	4990	0
470	20230607	112900	67124655	4990	4990	4990	4990	0
471	20230607	112800	67124655	4990	4990	4990	4990	0
472	20230607	112700	67124655	4990	4990	4990	4990	0
473	20230607	112600	67124655	4990	4990	4990	4990	0
474	20230607	112500	67124655	4990	4990	4990	4990	0
475	20230607	112400	67124655	4990	4990	4990	4990	0
476	20230607	112300	67124655	4990	4990	4990	4990	0
477	20230607	112200	67124655	4990	4990	4990	4990	0
478	20230607	112100	67124655	4990	4990	4990	4990	0
479	20230607	112000	67124655	4990	4990	4990	4990	0
480	20230607	111900	67124655	4990	4990	4990	4990	0
481	20230607	111800	67124655	4990	4990	4990	4990	0
482	20230607	111700	67124655	4990	4990	4990	4990	0
483	20230607	111600	67124655	4990	4995	4995	4990	53
484	20230607	111500	66860180	4995	4995	4995	4990	104
485	20230607	111400	66341200	4990	4990	4990	4990	48
486	20230607	111300	66101680	4990	4990	4990	4990	2
487	20230607	111200	66091700	4995	4995	4995	4995	0
488	20230607	111100	66091700	4995	4995	4995	4995	0
489	20230607	111000	66091700	4995	4995	4995	4995	0
490	20230607	110900	66091700	4995	4995	4995	4995	0
491	20230607	110800	66091700	4995	4995	4995	4995	57
492	20230607	110700	65806985	4995	4995	4995	4995	0
493	20230607	110600	65806985	4995	4995	4995	4995	100
494	20230607	110500	65307485	4995	4995	4995	4995	45
495	20230607	110400	65082710	4995	4995	4995	4995	171
496	20230607	110300	64228565	4995	4995	4995	4995	0
497	20230607	110200	64228565	4995	4995	4995	4995	0
498	20230607	110100	64228565	4995	4995	4995	4995	4
499	20230607	110000	64208585	4995	4995	4995	4995	80
500	20230607	105900	63808985	4995	4995	4995	4995	921
501	20230607	105800	59208590	4990	4990	4990	4990	0
502	20230607	105700	59208590	4990	4990	4990	4990	29
503	20230607	105600	59063880	4990	4990	4990	4990	0
504	20230607	105500	59063880	4990	4990	4990	4990	0
505	20230607	105400	59063880	4990	4990	4990	4990	1
506	20230607	105300	59058890	4980	4980	4980	4980	0
507	20230607	105200	59058890	4980	4980	4980	4980	0
508	20230607	105100	59058890	4980	4980	4980	4980	0
509	20230607	105000	59058890	4980	4980	4980	4980	0
510	20230607	104900	59058890	4980	4980	4980	4980	0
511	20230607	104800	59058890	4980	4980	4980	4980	10
512	20230607	104700	59009090	4980	4980	4980	4980	0
513	20230607	104600	59009090	4980	4980	4980	4980	0
514	20230607	104500	59009090	4980	4980	4980	4980	110
515	20230607	104400	58461290	4980	4980	4980	4980	28
516	20230607	104300	58321850	4975	4975	4975	4975	0
517	20230607	104200	58321850	4975	4975	4975	4975	0
518	20230607	104100	58321850	4975	4975	4975	4975	0
519	20230607	104000	58321850	4975	4975	4975	4975	0
520	20230607	103900	58321850	4975	4975	4975	4975	0
521	20230607	103800	58321850	4975	4975	4975	4975	0
522	20230607	103700	58321850	4975	4975	4975	4975	0
523	20230607	103600	58321850	4975	4975	4975	4975	0
524	20230607	103500	58321850	4975	4975	4975	4975	0
525	20230607	103400	58321850	4975	4975	4975	4975	0
526	20230607	103300	58321850	4975	4975	4975	4975	0
527	20230607	103200	58321850	4975	4975	4975	4975	10
528	20230607	103100	58272100	4980	4980	4980	4980	0
529	20230607	103000	58272100	4980	4980	4980	4980	0
530	20230607	102900	58272100	4980	4980	4980	4980	0
531	20230607	102800	58272100	4980	4980	4980	4980	0
532	20230607	102700	58272100	4980	4980	4980	4980	32
533	20230607	102600	58112740	4980	4980	4980	4980	166
534	20230607	102500	57286060	4995	4995	4995	4995	0
535	20230607	102400	57286060	4995	4995	4995	4995	0
536	20230607	102300	57286060	4995	4980	4995	4980	30
537	20230607	102200	57136645	4995	4995	4995	4995	5
538	20230607	102100	57111670	4980	4985	4985	4980	116
539	20230607	102000	56533985	4980	4980	4980	4980	0
540	20230607	101900	56533985	4980	4980	4980	4980	0
541	20230607	101800	56533985	4980	4980	4980	4980	0
542	20230607	101700	56533985	4980	4980	4980	4980	0
543	20230607	101600	56533985	4980	4980	4980	4980	1
544	20230607	101500	56529005	4980	4980	4980	4980	0
545	20230607	101400	56529005	4980	4980	4980	4980	0
546	20230607	101300	56529005	4980	4995	4995	4980	1006
547	20230607	101200	51504970	5000	5000	5000	5000	0
548	20230607	101100	51504970	5000	5000	5000	5000	100
549	20230607	101000	51004970	5000	5000	5000	5000	1
550	20230607	100900	50999970	4995	4995	4995	4995	21
551	20230607	100800	50895075	4995	4985	4995	4985	2043
552	20230607	100700	40698280	4980	4975	4980	4975	492
553	20230607	100600	38250570	4975	4975	4975	4975	3
554	20230607	100500	38235645	4975	4975	4975	4975	21
555	20230607	100400	38131170	4970	4970	4970	4970	0
556	20230607	100300	38131170	4970	4980	4980	4970	3888
557	20230607	100200	18782330	4980	4980	4980	4980	0
558	20230607	100100	18782330	4980	4995	4995	4980	1150
559	20230607	100000	13050540	4995	4995	4995	4995	0
560	20230607	095900	13050540	4995	4995	4995	4995	4
561	20230607	095800	13030560	4995	4995	4995	4995	0
562	20230607	095700	13030560	4995	4995	4995	4995	0
563	20230607	095600	13030560	4995	4995	4995	4995	0
564	20230607	095500	13030560	4995	4995	4995	4995	10
565	20230607	095400	12980610	4995	4990	4995	4990	201
566	20230607	095300	11977615	4990	4990	4990	4990	25
567	20230607	095200	11852865	4995	4995	4995	4995	0
568	20230607	095100	11852865	4995	4995	4995	4995	0
569	20230607	095000	11852865	4995	4995	4995	4995	42
570	20230607	094900	11643075	5000	5000	5000	5000	0
571	20230607	094800	11643075	5000	5000	5000	5000	0
572	20230607	094700	11643075	5000	5000	5000	5000	0
573	20230607	094600	11643075	5000	5000	5000	5000	0
574	20230607	094500	11643075	5000	5000	5000	5000	0
575	20230607	094400	11643075	5000	5000	5000	5000	0
576	20230607	094300	11643075	5000	5000	5000	5000	2
577	20230607	094200	11633075	5000	5000	5000	5000	5
578	20230607	094100	11608075	5000	5000	5000	5000	0
579	20230607	094000	11608075	5000	5000	5000	5000	0
580	20230607	093900	11608075	5000	5000	5000	5000	0
581	20230607	093800	11608075	5000	4995	5000	4995	71
582	20230607	093700	11253425	4995	4995	4995	4995	0
583	20230607	093600	11253425	4995	4995	4995	4995	366
584	20230607	093500	9425255	5000	5000	5000	5000	0
585	20230607	093400	9425255	5000	5000	5000	5000	10
586	20230607	093300	9375255	5000	5000	5000	5000	10
587	20230607	093200	9325255	5000	5000	5000	5000	0
588	20230607	093100	9325255	5000	5000	5000	5000	72
589	20230607	093000	8965255	5000	5000	5000	5000	0
590	20230607	092900	8965255	5000	5000	5000	5000	0
591	20230607	092800	8965255	5000	5000	5000	5000	0
592	20230607	092700	8965255	5000	5000	5000	5000	0
593	20230607	092600	8965255	5000	5000	5000	5000	3
594	20230607	092500	8950255	4995	4995	4995	4995	0
595	20230607	092400	8950255	4995	4995	4995	4995	73
596	20230607	092300	8585620	5000	5000	5000	5000	0
597	20230607	092200	8585620	5000	5000	5000	5000	0
598	20230607	092100	8585620	5000	5000	5000	5000	3
599	20230607	092000	8570620	5000	4995	5000	4995	384
600	20230607	091900	6651595	4995	4995	4995	4995	0
601	20230607	091800	6651595	4995	4995	4995	4995	0
602	20230607	091700	6651595	4995	4995	4995	4995	0
603	20230607	091600	6651595	4995	4995	4995	4995	0
604	20230607	091500	6651595	4995	4995	4995	4995	0
605	20230607	091400	6651595	4995	4995	4995	4995	3
606	20230607	091300	6636610	4995	4995	4995	4995	0
607	20230607	091200	6636610	4995	4995	4995	4995	2
608	20230607	091100	6626620	4980	4995	4995	4980	404
609	20230607	091000	4610200	5000	5000	5000	5000	200
610	20230607	090900	3610200	5000	5000	5000	5000	0
611	20230607	090800	3610200	5000	5000	5000	5000	180
612	20230607	090700	2710200	5000	5000	5000	5000	50
613	20230607	090600	2460200	5000	5000	5000	5000	0
614	20230607	090500	2460200	5000	5000	5000	5000	0
615	20230607	090400	2460200	5000	5000	5000	5000	0
616	20230607	090300	2460200	5000	5000	5000	5000	0
617	20230607	090200	2460200	5000	5000	5000	5000	0
618	20230607	090100	2460200	5000	5000	5000	5000	0
619	20230607	090000	2460200	5000	4980	5000	4980	494