KissMeData/271830/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191900	3035006165	4980	4980	4980	4980	10699
3	20230619	191800	3035006165	4980	4980	4980	4980	0
4	20230619	191700	3035006165	4980	4980	4980	4980	0
5	20230619	191600	3035006165	4980	4980	4980	4980	0
6	20230619	191500	3035006165	4980	4980	4980	4980	0
7	20230619	191400	3035006165	4980	4980	4980	4980	0
8	20230619	191300	3035006165	4980	4980	4980	4980	0
9	20230619	191200	3035006165	4980	4980	4980	4980	0
10	20230619	191100	3035006165	4980	4980	4980	4980	0
11	20230619	191000	3035006165	4980	4980	4980	4980	0
12	20230619	190900	3035006165	4980	4980	4980	4980	0
13	20230619	190800	3035006165	4980	4980	4980	4980	0
14	20230619	190700	3035006165	4980	4980	4980	4980	0
15	20230619	190600	3035006165	4980	4980	4980	4980	0
16	20230619	190500	3035006165	4980	4980	4980	4980	0
17	20230619	190400	3035006165	4980	4980	4980	4980	0
18	20230619	190300	3035006165	4980	4980	4980	4980	0
19	20230619	190200	3035006165	4980	4980	4980	4980	0
20	20230619	190100	3035006165	4980	4980	4980	4980	0
21	20230619	190000	3035006165	4980	4980	4980	4980	0
22	20230619	185900	3035006165	4980	4980	4980	4980	0
23	20230619	185800	3035006165	4980	4980	4980	4980	0
24	20230619	185700	3035006165	4980	4980	4980	4980	0
25	20230619	185600	3035006165	4980	4980	4980	4980	0
26	20230619	185500	3035006165	4980	4980	4980	4980	0
27	20230619	185400	3035006165	4980	4980	4980	4980	0
28	20230619	185300	3035006165	4980	4980	4980	4980	0
29	20230619	185200	3035006165	4980	4980	4980	4980	0
30	20230619	185100	3035006165	4980	4980	4980	4980	0
31	20230619	185000	3035006165	4980	4980	4980	4980	0
32	20230619	184900	3035006165	4980	4980	4980	4980	10699
33	20230619	184800	3035006165	4980	4980	4980	4980	0
34	20230619	184700	3035006165	4980	4980	4980	4980	0
35	20230619	184600	3035006165	4980	4980	4980	4980	0
36	20230619	184500	3035006165	4980	4980	4980	4980	0
37	20230619	184400	3035006165	4980	4980	4980	4980	0
38	20230619	184300	3035006165	4980	4980	4980	4980	0
39	20230619	184200	3035006165	4980	4980	4980	4980	0
40	20230619	184100	3035006165	4980	4980	4980	4980	0
41	20230619	184000	3035006165	4980	4980	4980	4980	0
42	20230619	183900	3035006165	4980	4980	4980	4980	0
43	20230619	183800	3035006165	4980	4980	4980	4980	0
44	20230619	183700	3035006165	4980	4980	4980	4980	0
45	20230619	183600	3035006165	4980	4980	4980	4980	0
46	20230619	183500	3035006165	4980	4980	4980	4980	0
47	20230619	183400	3035006165	4980	4980	4980	4980	0
48	20230619	183300	3035006165	4980	4980	4980	4980	0
49	20230619	183200	3035006165	4980	4980	4980	4980	0
50	20230619	183100	3035006165	4980	4980	4980	4980	0
51	20230619	183000	3035006165	4980	4980	4980	4980	0
52	20230619	182900	3035006165	4980	4980	4980	4980	0
53	20230619	182800	3035006165	4980	4980	4980	4980	0
54	20230619	182700	3035006165	4980	4980	4980	4980	0
55	20230619	182600	3035006165	4980	4980	4980	4980	0
56	20230619	182500	3035006165	4980	4980	4980	4980	0
57	20230619	182400	3035006165	4980	4980	4980	4980	0
58	20230619	182300	3035006165	4980	4980	4980	4980	0
59	20230619	182200	3035006165	4980	4980	4980	4980	0
60	20230619	182100	3035006165	4980	4980	4980	4980	0
61	20230619	182000	3035006165	4980	4980	4980	4980	0
62	20230619	181900	3035006165	4980	4980	4980	4980	10699
63	20230619	181800	3035006165	4980	4980	4980	4980	0
64	20230619	181700	3035006165	4980	4980	4980	4980	0
65	20230619	181600	3035006165	4980	4980	4980	4980	0
66	20230619	181500	3035006165	4980	4980	4980	4980	0
67	20230619	181400	3035006165	4980	4980	4980	4980	0
68	20230619	181300	3035006165	4980	4980	4980	4980	0
69	20230619	181200	3035006165	4980	4980	4980	4980	0
70	20230619	181100	3035006165	4980	4980	4980	4980	0
71	20230619	181000	3035006165	4980	4980	4980	4980	0
72	20230619	180900	3035006165	4980	4980	4980	4980	0
73	20230619	180800	3035006165	4980	4980	4980	4980	0
74	20230619	180700	3035006165	4980	4980	4980	4980	0
75	20230619	180600	3035006165	4980	4980	4980	4980	0
76	20230619	180500	3035006165	4980	4980	4980	4980	0
77	20230619	180400	3035006165	4980	4980	4980	4980	0
78	20230619	180300	3035006165	4980	4980	4980	4980	0
79	20230619	180200	3035006165	4980	4980	4980	4980	0
80	20230619	180100	3035006165	4980	4980	4980	4980	0
81	20230619	180000	3035006165	4980	4980	4980	4980	0
82	20230619	175900	3035006165	4980	4980	4980	4980	0
83	20230619	175800	3035006165	4980	4980	4980	4980	0
84	20230619	175700	3035006165	4980	4980	4980	4980	0
85	20230619	175600	3035006165	4980	4980	4980	4980	0
86	20230619	175500	3035006165	4980	4980	4980	4980	0
87	20230619	175400	3035006165	4980	4980	4980	4980	0
88	20230619	175300	3035006165	4980	4980	4980	4980	0
89	20230619	175200	3035006165	4980	4980	4980	4980	0
90	20230619	175100	3035006165	4980	4980	4980	4980	0
91	20230619	175000	3035006165	4980	4980	4980	4980	0
92	20230619	174900	3035006165	4980	4980	4980	4980	10699
93	20230619	174800	3035006165	4980	4980	4980	4980	0
94	20230619	174700	3035006165	4980	4980	4980	4980	0
95	20230619	174600	3035006165	4980	4980	4980	4980	0
96	20230619	174500	3035006165	4980	4980	4980	4980	0
97	20230619	174400	3035006165	4980	4980	4980	4980	0
98	20230619	174300	3035006165	4980	4980	4980	4980	0
99	20230619	174200	3035006165	4980	4980	4980	4980	0
100	20230619	174100	3035006165	4980	4980	4980	4980	0
101	20230619	174000	3035006165	4980	4980	4980	4980	0
102	20230619	173900	3035006165	4980	4980	4980	4980	0
103	20230619	173800	3035006165	4980	4980	4980	4980	0
104	20230619	173700	3035006165	4980	4980	4980	4980	0
105	20230619	173600	3035006165	4980	4980	4980	4980	0
106	20230619	173500	3035006165	4980	4980	4980	4980	0
107	20230619	173400	3035006165	4980	4980	4980	4980	0
108	20230619	173300	3035006165	4980	4980	4980	4980	0
109	20230619	173200	3035006165	4980	4980	4980	4980	0
110	20230619	173100	3035006165	4980	4980	4980	4980	0
111	20230619	173000	3035006165	4980	4980	4980	4980	0
112	20230619	172900	3035006165	4980	4980	4980	4980	0
113	20230619	172800	3035006165	4980	4980	4980	4980	0
114	20230619	172700	3035006165	4980	4980	4980	4980	0
115	20230619	172600	3035006165	4980	4980	4980	4980	0
116	20230619	172500	3035006165	4980	4980	4980	4980	0
117	20230619	172400	3035006165	4980	4980	4980	4980	0
118	20230619	172300	3035006165	4980	4980	4980	4980	0
119	20230619	172200	3035006165	4980	4980	4980	4980	0
120	20230619	172100	3035006165	4980	4980	4980	4980	0
121	20230619	172000	3035006165	4980	4980	4980	4980	0
122	20230619	171900	3035006165	4980	4980	4980	4980	10699
123	20230619	171800	3035006165	4980	4980	4980	4980	0
124	20230619	171700	3035006165	4980	4980	4980	4980	0
125	20230619	171600	3035006165	4980	4980	4980	4980	0
126	20230619	171500	3035006165	4980	4980	4980	4980	0
127	20230619	171400	3035006165	4980	4980	4980	4980	0
128	20230619	171300	3035006165	4980	4980	4980	4980	0
129	20230619	171200	3035006165	4980	4980	4980	4980	0
130	20230619	171100	3035006165	4980	4980	4980	4980	0
131	20230619	171000	3035006165	4980	4980	4980	4980	0
132	20230619	170900	3035006165	4980	4980	4980	4980	0
133	20230619	170800	3035006165	4980	4980	4980	4980	0
134	20230619	170700	3035006165	4980	4980	4980	4980	0
135	20230619	170600	3035006165	4980	4980	4980	4980	0
136	20230619	170500	3035006165	4980	4980	4980	4980	0
137	20230619	170400	3035006165	4980	4980	4980	4980	0
138	20230619	170300	3035006165	4980	4980	4980	4980	0
139	20230619	170200	3035006165	4980	4980	4980	4980	0
140	20230619	170100	3035006165	4980	4980	4980	4980	0
141	20230619	170000	3035006165	4980	4980	4980	4980	0
142	20230619	165900	3035006165	4980	4980	4980	4980	0
143	20230619	165800	3035006165	4980	4980	4980	4980	0
144	20230619	165700	3035006165	4980	4980	4980	4980	0
145	20230619	165600	3035006165	4980	4980	4980	4980	0
146	20230619	165500	3035006165	4980	4980	4980	4980	0
147	20230619	165400	3035006165	4980	4980	4980	4980	0
148	20230619	165300	3035006165	4980	4980	4980	4980	0
149	20230619	165200	3035006165	4980	4980	4980	4980	0
150	20230619	165100	3035006165	4980	4980	4980	4980	0
151	20230619	165000	3035006165	4980	4980	4980	4980	0
152	20230619	164900	3035006165	4980	4980	4980	4980	10699
153	20230619	164800	3035006165	4980	4980	4980	4980	0
154	20230619	164700	3035006165	4980	4980	4980	4980	0
155	20230619	164600	3035006165	4980	4980	4980	4980	0
156	20230619	164500	3035006165	4980	4980	4980	4980	0
157	20230619	164400	3035006165	4980	4980	4980	4980	0
158	20230619	164300	3035006165	4980	4980	4980	4980	0
159	20230619	164200	3035006165	4980	4980	4980	4980	0
160	20230619	164100	3035006165	4980	4980	4980	4980	0
161	20230619	164000	3035006165	4980	4980	4980	4980	0
162	20230619	163900	3035006165	4980	4980	4980	4980	0
163	20230619	163800	3035006165	4980	4980	4980	4980	0
164	20230619	163700	3035006165	4980	4980	4980	4980	0
165	20230619	163600	3035006165	4980	4980	4980	4980	0
166	20230619	163500	3035006165	4980	4980	4980	4980	0
167	20230619	163400	3035006165	4980	4980	4980	4980	0
168	20230619	163300	3035006165	4980	4980	4980	4980	0
169	20230619	163200	3035006165	4980	4980	4980	4980	0
170	20230619	163100	3035006165	4980	4980	4980	4980	0
171	20230619	163000	3035006165	4980	4980	4980	4980	0
172	20230619	162900	3035006165	4980	4980	4980	4980	0
173	20230619	162800	3035006165	4980	4980	4980	4980	0
174	20230619	162700	3035006165	4980	4980	4980	4980	0
175	20230619	162600	3035006165	4980	4980	4980	4980	0
176	20230619	162500	3035006165	4980	4980	4980	4980	0
177	20230619	162400	3035006165	4980	4980	4980	4980	0
178	20230619	162300	3035006165	4980	4980	4980	4980	0
179	20230619	162200	3035006165	4980	4980	4980	4980	0
180	20230619	162100	3035006165	4980	4980	4980	4980	0
181	20230619	162000	3035006165	4980	4980	4980	4980	0
182	20230619	161900	3035006165	4980	4980	4980	4980	10699
183	20230619	161800	3035006165	4980	4980	4980	4980	0
184	20230619	161700	3035006165	4980	4980	4980	4980	0
185	20230619	161600	3035006165	4980	4980	4980	4980	0
186	20230619	161500	3035006165	4980	4980	4980	4980	0
187	20230619	161400	3035006165	4980	4980	4980	4980	0
188	20230619	161300	3035006165	4980	4980	4980	4980	0
189	20230619	161200	3035006165	4980	4980	4980	4980	0
190	20230619	161100	3035006165	4980	4980	4980	4980	0
191	20230619	161000	3035006165	4980	4980	4980	4980	0
192	20230619	160900	3035006165	4980	4980	4980	4980	0
193	20230619	160800	3035006165	4980	4980	4980	4980	0
194	20230619	160700	3035006165	4980	4980	4980	4980	0
195	20230619	160600	3035006165	4980	4980	4980	4980	0
196	20230619	160500	3035006165	4980	4980	4980	4980	0
197	20230619	160400	3035006165	4980	4980	4980	4980	0
198	20230619	160300	3035006165	4980	4980	4980	4980	0
199	20230619	160200	3035006165	4980	4980	4980	4980	0
200	20230619	160100	3035006165	4980	4980	4980	4980	0
201	20230619	160000	3035006165	4980	4980	4980	4980	0
202	20230619	155900	3035006165	4980	4980	4980	4980	0
203	20230619	155800	3035006165	4980	4980	4980	4980	0
204	20230619	155700	3035006165	4980	4980	4980	4980	0
205	20230619	155600	3035006165	4980	4980	4980	4980	0
206	20230619	155500	3035006165	4980	4980	4980	4980	0
207	20230619	155400	3035006165	4980	4980	4980	4980	0
208	20230619	155300	3035006165	4980	4980	4980	4980	0
209	20230619	155200	3035006165	4980	4980	4980	4980	0
210	20230619	155100	3035006165	4980	4980	4980	4980	0
211	20230619	155000	3035006165	4980	4980	4980	4980	0
212	20230619	154900	3035006165	4980	4980	4980	4980	10699
213	20230619	154800	3035006165	4980	4980	4980	4980	0
214	20230619	154700	3035006165	4980	4980	4980	4980	0
215	20230619	154600	3035006165	4980	4980	4980	4980	0
216	20230619	154500	3035006165	4980	4980	4980	4980	0
217	20230619	154400	3035006165	4980	4980	4980	4980	0
218	20230619	154300	3035006165	4980	4980	4980	4980	0
219	20230619	154200	3035006165	4980	4980	4980	4980	0
220	20230619	154100	3035006165	4980	4980	4980	4980	0
221	20230619	154000	3035006165	4980	4980	4980	4980	0
222	20230619	153900	3035006165	4980	4980	4980	4980	0
223	20230619	153800	3035006165	4980	4980	4980	4980	0
224	20230619	153700	3035006165	4980	4980	4980	4980	0
225	20230619	153600	3035006165	4980	4980	4980	4980	0
226	20230619	153500	3035006165	4980	4980	4980	4980	0
227	20230619	153400	3035006165	4980	4980	4980	4980	0
228	20230619	153300	3035006165	4980	4980	4980	4980	0
229	20230619	153200	3035006165	4980	4980	4980	4980	0
230	20230619	153100	3035006165	4980	4980	4980	4980	0
231	20230619	153000	3035006165	4980	4980	4980	4980	10699
232	20230619	152900	2981725145	4995	4995	4995	4995	0
233	20230619	152800	2981725145	4995	4995	4995	4995	0
234	20230619	152700	2981725145	4995	4995	4995	4995	0
235	20230619	152600	2981725145	4995	4995	4995	4995	0
236	20230619	152500	2981725145	4995	4995	4995	4995	0
237	20230619	152400	2981725145	4995	4995	4995	4995	0
238	20230619	152300	2981725145	4995	4995	4995	4995	0
239	20230619	152200	2981725145	4995	4995	4995	4995	0
240	20230619	152100	2981725145	4995	4995	4995	4995	0
241	20230619	152000	2981725145	4995	4995	4995	4995	0
242	20230619	151900	2981725145	4995	4990	4995	4985	2823
243	20230619	151800	2967646170	4985	5000	5000	4985	1397
244	20230619	151700	2960675385	5000	4995	5000	4995	686
245	20230619	151600	2957248535	4985	4995	4995	4985	3646
246	20230619	151500	2939063330	4995	4995	5000	4995	3072
247	20230619	151400	2923718685	4995	4995	4995	4990	6
248	20230619	151300	2923688730	4995	4990	4995	4990	1503
249	20230619	151200	2916182740	4990	4990	4990	4990	1731
250	20230619	151100	2907545050	4995	4990	4995	4985	1368
251	20230619	151000	2900718930	4990	4990	4990	4990	929
252	20230619	150900	2896083220	4990	4990	4990	4990	9
253	20230619	150800	2896038310	4990	4990	4990	4980	1452
254	20230619	150700	2888805645	4980	4990	4995	4980	8265
255	20230619	150600	2847615085	4990	4990	4990	4985	1966
256	20230619	150500	2837808430	4990	4990	4990	4985	920
257	20230619	150400	2833219565	4990	4995	4995	4990	3913
258	20230619	150300	2813690910	5000	5000	5000	4995	34
259	20230619	150200	2813520950	4995	4995	4995	4995	1299
260	20230619	150100	2807032445	4995	4995	5000	4995	1450
261	20230619	150000	2799789195	4995	4995	4995	4995	131
262	20230619	145900	2799134850	5000	5000	5000	5000	1180
263	20230619	145800	2793234850	5000	5000	5000	5000	3
264	20230619	145700	2793219850	5000	5000	5000	4995	871
265	20230619	145600	2788868755	4995	4990	5000	4990	1581
266	20230619	145500	2780972160	4995	4995	4995	4995	12
267	20230619	145400	2780912220	4990	4995	4995	4990	202
268	20230619	145300	2779904190	4995	4995	4995	4990	187
269	20230619	145200	2778970460	4995	4995	4995	4995	116
270	20230619	145100	2778391040	4995	4985	5000	4985	10
271	20230619	145000	2778341115	4985	4995	4995	4985	19912
272	20230619	144900	2679040500	4995	5000	5000	4995	4551
273	20230619	144800	2656307290	5000	5000	5000	5000	1116
274	20230619	144700	2650727290	5000	5000	5000	5000	773
275	20230619	144600	2646862290	5000	5000	5000	5000	375
276	20230619	144500	2644987290	5000	5000	5000	5000	11
277	20230619	144400	2644932290	5010	5010	5010	5010	50
278	20230619	144300	2644681790	5010	5010	5010	5010	920
279	20230619	144200	2640072590	5010	5010	5010	5010	2
280	20230619	144100	2640062570	5010	5010	5010	5010	543
281	20230619	144000	2637342140	5010	5010	5010	5010	370
282	20230619	143900	2635488440	5010	5020	5020	5010	4100
283	20230619	143800	2614946440	5020	5020	5020	5020	510
284	20230619	143700	2612386240	5020	5010	5020	5010	309
285	20230619	143600	2610838010	5020	5020	5020	5020	374
286	20230619	143500	2608960530	5020	5020	5020	5020	18
287	20230619	143400	2608870170	5020	5020	5020	5020	172
288	20230619	143300	2608006730	5020	5020	5020	5020	0
289	20230619	143200	2608006730	5020	5010	5020	5010	19
290	20230619	143100	2607911530	5000	5010	5010	5000	55
291	20230619	143000	2607636180	5010	5010	5010	5010	1247
292	20230619	142900	2601388710	5010	5010	5010	5010	2765
293	20230619	142800	2587536060	5010	5010	5010	5010	663
294	20230619	142700	2584214430	5020	5020	5020	5020	0
295	20230619	142600	2584214430	5020	5020	5020	5020	306
296	20230619	142500	2582678310	5020	5020	5020	5020	10
297	20230619	142400	2582628110	5020	5020	5020	5020	512
298	20230619	142300	2580057870	5020	5020	5020	5020	224
299	20230619	142200	2578933390	5020	5010	5020	5010	124
300	20230619	142100	2578311320	5010	5000	5010	5000	5349
301	20230619	142000	2551536830	5000	5010	5010	5000	400
302	20230619	141900	2549534830	5010	5010	5010	5000	3
303	20230619	141800	2549519810	5000	5000	5010	5000	415
304	20230619	141700	2547444800	5000	5010	5010	5000	30
305	20230619	141600	2547294600	5010	5010	5010	5010	0
306	20230619	141500	2547294600	5010	5010	5010	5010	5
307	20230619	141400	2547269550	5010	5010	5010	5010	18
308	20230619	141300	2547179370	5010	5010	5010	5010	2776
309	20230619	141200	2533271610	5000	5010	5010	5000	1360
310	20230619	141100	2526460920	5010	5000	5010	5000	400
311	20230619	141000	2524460910	5000	4995	5000	4990	1624
312	20230619	140900	2516357115	4995	4995	4995	4995	3387
313	20230619	140800	2499439050	5000	5000	5000	5000	111
314	20230619	140700	2498884050	5000	5000	5000	5000	200
315	20230619	140600	2497884050	5000	5000	5000	5000	612
316	20230619	140500	2494824050	5010	5000	5010	5000	7
317	20230619	140400	2494789040	5000	5000	5000	5000	517
318	20230619	140300	2492204040	4995	5000	5000	4995	836
319	20230619	140200	2488028115	5000	5000	5000	5000	0
320	20230619	140100	2488028115	5000	5000	5000	5000	2496
321	20230619	140000	2475548115	5000	5000	5000	5000	1560
322	20230619	135900	2467748115	5010	5010	5010	5010	30
323	20230619	135800	2467597815	5010	5010	5010	5010	0
324	20230619	135700	2467597815	5010	5010	5010	5010	5
325	20230619	135600	2467572765	5010	5010	5010	5010	0
326	20230619	135500	2467572765	5010	5000	5010	5000	602
327	20230619	135400	2464556755	5000	5000	5000	5000	60
328	20230619	135300	2464256755	5010	5010	5010	5010	48
329	20230619	135200	2464016275	5010	5010	5010	4995	3
330	20230619	135100	2464001260	5000	5010	5010	5000	301
331	20230619	135000	2462495270	5010	5010	5010	5010	0
332	20230619	134900	2462495270	5010	5000	5010	5000	632
333	20230619	134800	2459335260	5000	5000	5000	5000	52
334	20230619	134700	2459075260	4995	4995	4995	4995	0
335	20230619	134600	2459075260	4995	5000	5000	4995	4731
336	20230619	134500	2435442330	5010	5010	5010	5010	2
337	20230619	134400	2435432310	5000	5010	5010	5000	611
338	20230619	134300	2432376300	5000	5010	5010	5000	438
339	20230619	134200	2430185300	5010	5010	5010	5010	71
340	20230619	134100	2429829590	5000	5010	5010	5000	5145
341	20230619	134000	2404103140	5010	5010	5010	5010	42
342	20230619	133900	2403892720	5010	5000	5010	5000	45
343	20230619	133800	2403667410	5000	5000	5010	5000	95
344	20230619	133700	2403192400	5000	5010	5010	5000	12
345	20230619	133600	2403132380	5010	5010	5010	5010	0
346	20230619	133500	2403132380	5010	5010	5010	5010	121
347	20230619	133400	2402526170	5010	5010	5010	5010	340
348	20230619	133300	2400822770	5020	5010	5020	5010	212
349	20230619	133200	2399760630	5020	5010	5020	5010	1968
350	20230619	133100	2389900940	5010	5010	5010	5010	135
351	20230619	133000	2389224590	5010	5010	5010	5010	3000
352	20230619	132900	2374194590	5010	5000	5010	5000	109
353	20230619	132800	2373649390	5010	5010	5010	5010	55
354	20230619	132700	2373373840	5010	5020	5020	5010	3021
355	20230619	132600	2358238420	5020	5020	5020	5020	1099
356	20230619	132500	2352721440	5020	5020	5020	5020	8
357	20230619	132400	2352681280	5020	5020	5020	5020	910
358	20230619	132300	2348113080	5020	5020	5020	5020	1
359	20230619	132200	2348108060	5020	5010	5020	5010	2001
360	20230619	132100	2338083040	5020	5020	5020	5010	136
361	20230619	132000	2337401320	5010	5010	5010	5010	1001
362	20230619	131900	2332386310	5010	5010	5010	5010	2000
363	20230619	131800	2322366310	5010	5010	5010	5010	78
364	20230619	131700	2321975530	5010	5010	5010	5010	10
365	20230619	131600	2321925430	5000	5020	5020	5000	4710
366	20230619	131500	2298357550	5020	5020	5020	5020	75
367	20230619	131400	2297981050	5020	5020	5020	5020	29
368	20230619	131300	2297835470	5010	5010	5010	5010	561
369	20230619	131200	2295024860	5010	5010	5010	5010	1639
370	20230619	131100	2286813470	5030	5020	5030	5020	2711
371	20230619	131000	2273204240	5030	5020	5030	5020	2840
372	20230619	130900	2258937430	5010	5010	5010	5010	454
373	20230619	130800	2256662890	5010	5010	5010	5010	200
374	20230619	130700	2255660890	5010	5010	5010	5010	403
375	20230619	130600	2253641860	5010	5000	5010	5000	193
376	20230619	130500	2252676850	5010	5010	5010	5010	200
377	20230619	130400	2251674850	5010	5000	5010	5000	220
378	20230619	130300	2250574740	5010	5010	5010	5010	409
379	20230619	130200	2248525650	5020	5020	5020	5020	221
380	20230619	130100	2247416230	5010	5010	5020	5010	304
381	20230619	130000	2245893180	5020	5010	5020	5010	91
382	20230619	125900	2245437220	5010	5020	5020	5010	272
383	20230619	125800	2244073970	5020	5010	5020	5010	199
384	20230619	125700	2243076970	5010	5000	5010	5000	538
385	20230619	125600	2240386960	5000	4995	5000	4995	477
386	20230619	125500	2238001965	4995	4995	4995	4995	973
387	20230619	125400	2233141830	4995	4995	4995	4995	1000
388	20230619	125300	2228146830	4995	4995	4995	4995	1285
389	20230619	125200	2221728255	5000	5000	5000	4995	916
390	20230619	125100	2217152700	5000	5000	5000	5000	114
391	20230619	125000	2216582700	5000	5000	5010	5000	1047
392	20230619	124900	2211347690	5000	5000	5000	4995	1013
393	20230619	124800	2206282740	5000	5000	5000	5000	5
394	20230619	124700	2206257740	5000	5000	5000	5000	2000
395	20230619	124600	2196257740	5000	5000	5000	5000	399
396	20230619	124500	2194262740	5000	5000	5000	5000	2300
397	20230619	124400	2182762740	5000	5000	5000	5000	2
398	20230619	124300	2182752740	5000	5000	5000	5000	260
399	20230619	124200	2181452740	5000	5000	5000	4995	2268
400	20230619	124100	2170120310	5000	5000	5000	5000	2000
401	20230619	124000	2160120310	5000	5000	5010	5000	500
402	20230619	123900	2157620300	5000	5000	5000	5000	2109
403	20230619	123800	2147075300	5000	5010	5010	5000	444
404	20230619	123700	2144850970	5000	5010	5010	5000	2401
405	20230619	123600	2132831400	5010	5010	5010	5010	0
406	20230619	123500	2132831400	5010	5010	5010	5010	400
407	20230619	123400	2130827400	5010	5010	5010	5010	0
408	20230619	123300	2130827400	5010	5010	5010	5010	1554
409	20230619	123200	2123041860	5010	5010	5010	5010	19
410	20230619	123100	2122946670	5000	5000	5000	5000	0
411	20230619	123000	2122946670	5000	5000	5000	5000	0
412	20230619	122900	2122946670	5000	5030	5030	5000	12406
413	20230619	122800	2060835540	5020	5020	5020	5020	73
414	20230619	122700	2060469080	5010	5020	5030	5010	1970
415	20230619	122600	2050593060	5030	5030	5030	5030	500
416	20230619	122500	2048078060	5010	5020	5020	5010	302
417	20230619	122400	2046565020	5010	5020	5030	5010	3454
418	20230619	122300	2029238420	5020	5020	5020	5020	1080
419	20230619	122200	2023816820	5030	5030	5030	5030	2
420	20230619	122100	2023806760	5030	5030	5030	5030	1688
421	20230619	122000	2015316120	5030	5040	5040	5030	441
422	20230619	121900	2013096890	5040	5040	5040	5040	50
423	20230619	121800	2012844890	5040	5040	5040	5040	760
424	20230619	121700	2009014490	5040	5040	5040	5040	0
425	20230619	121600	2009014490	5040	5040	5040	5040	0
426	20230619	121500	2009014490	5040	5040	5040	5040	153
427	20230619	121400	2008243370	5040	5040	5040	5040	117
428	20230619	121300	2007653690	5030	5040	5040	5030	400
429	20230619	121200	2005641340	5040	5050	5050	5040	1053
430	20230619	121100	2000324220	5050	5050	5050	5050	1000
431	20230619	121000	1995274220	5050	5050	5050	5050	0
432	20230619	120900	1995274220	5050	5050	5050	5050	200
433	20230619	120800	1994264220	5030	5030	5030	5030	1
434	20230619	120700	1994259190	5020	5020	5020	5020	0
435	20230619	120600	1994259190	5020	5040	5040	5020	1670
436	20230619	120500	1985852150	5020	5020	5020	5020	1
437	20230619	120400	1985847130	5020	5030	5030	5020	416
438	20230619	120300	1983757800	5030	5030	5030	5030	0
439	20230619	120200	1983757800	5030	5050	5050	5030	5000
440	20230619	120100	1958590680	5060	5060	5060	5060	0
441	20230619	120000	1958590680	5060	5060	5060	5060	18
442	20230619	115900	1958499600	5060	5060	5060	5060	0
443	20230619	115800	1958499600	5060	5050	5060	5050	266
444	20230619	115700	1957156010	5050	5050	5050	5050	55
445	20230619	115600	1956878260	5050	5050	5050	5050	14
446	20230619	115500	1956807560	5050	5050	5050	5050	0
447	20230619	115400	1956807560	5050	5050	5050	5050	155
448	20230619	115300	1956024810	5050	5050	5050	5050	403
449	20230619	115200	1953989660	5050	5050	5050	5050	0
450	20230619	115100	1953989660	5050	5050	5050	5050	5
451	20230619	115000	1953964410	5050	5050	5050	5050	196
452	20230619	114900	1952974610	5060	5060	5060	5060	60
453	20230619	114800	1952671010	5060	5060	5060	5060	0
454	20230619	114700	1952671010	5060	5060	5060	5060	0
455	20230619	114600	1952671010	5060	5060	5060	5060	45
456	20230619	114500	1952443310	5060	5060	5060	5060	180
457	20230619	114400	1951532510	5060	5060	5060	5060	252
458	20230619	114300	1950257390	5060	5050	5060	5050	110
459	20230619	114200	1949701290	5060	5060	5060	5060	0
460	20230619	114100	1949701290	5060	5060	5060	5060	157
461	20230619	114000	1948906870	5070	5070	5070	5060	12
462	20230619	113900	1948846130	5060	5070	5070	5060	1335
463	20230619	113800	1942080110	5070	5070	5070	5070	101
464	20230619	113700	1941568040	5070	5070	5070	5070	299
465	20230619	113600	1940052110	5070	5070	5070	5070	50
466	20230619	113500	1939798610	5070	5070	5070	5070	49
467	20230619	113400	1939550180	5070	5040	5070	5040	17
468	20230619	113300	1939464290	5070	5070	5070	5070	253
469	20230619	113200	1938181580	5070	5070	5070	5070	0
470	20230619	113100	1938181580	5070	5070	5070	5070	13
471	20230619	113000	1938115670	5070	5050	5070	5050	1000
472	20230619	112900	1933054850	5040	5040	5040	5040	50
473	20230619	112800	1932802850	5030	5030	5030	5030	392
474	20230619	112700	1930831090	5020	5030	5030	5020	864
475	20230619	112600	1926493210	5020	5020	5020	5020	173
476	20230619	112500	1925624750	5020	5020	5020	5020	0
477	20230619	112400	1925624750	5020	5020	5020	5020	502
478	20230619	112300	1923104710	5030	5040	5040	5030	598
479	20230619	112200	1920096270	5040	5040	5040	5040	100
480	20230619	112100	1919592270	5040	5040	5040	5040	770
481	20230619	112000	1915711470	5040	5040	5040	5040	2450
482	20230619	111900	1903363470	5050	5040	5050	5040	162
483	20230619	111800	1902545870	5020	5020	5020	5020	8
484	20230619	111700	1902505710	5020	5020	5020	5020	666
485	20230619	111600	1899162390	5020	5030	5030	5020	1723
486	20230619	111500	1890510040	5040	5040	5040	5040	1
487	20230619	111400	1890505000	5040	5040	5040	5040	275
488	20230619	111300	1889119000	5040	5050	5050	5040	505
489	20230619	111200	1886572750	5050	5050	5050	5050	1050
490	20230619	111100	1881270250	5050	5050	5050	5050	0
491	20230619	111000	1881270250	5050	5050	5050	5050	23
492	20230619	110900	1881154100	5050	5040	5050	5040	2012
493	20230619	110800	1871012620	5040	5040	5040	5040	0
494	20230619	110700	1871012620	5040	5040	5040	5040	0
495	20230619	110600	1871012620	5040	5040	5040	5040	150
496	20230619	110500	1870256620	5050	5050	5050	5050	0
497	20230619	110400	1870256620	5050	5050	5050	5050	0
498	20230619	110300	1870256620	5050	5050	5050	5050	1
499	20230619	110200	1870251570	5020	5020	5020	5020	1427
500	20230619	110100	1863088030	5020	5060	5060	5020	428
501	20230619	110000	1860939430	5060	5060	5060	5010	1876
502	20230619	105900	1851514660	5060	5060	5060	5060	0
503	20230619	105800	1851514660	5060	5060	5060	5060	77
504	20230619	105700	1851125040	5040	5040	5040	5040	530
505	20230619	105600	1848453840	5040	5070	5070	5040	28
506	20230619	105500	1848312690	5070	5070	5070	5070	10
507	20230619	105400	1848261990	5070	5070	5070	5060	215
508	20230619	105300	1847171990	5070	5070	5070	5050	304
509	20230619	105200	1845636410	5070	5040	5070	5040	108
510	20230619	105100	1845091040	5050	5060	5070	5050	366
511	20230619	105000	1843236830	5070	5070	5070	5070	151
512	20230619	104900	1842471260	5070	5070	5070	5070	5
513	20230619	104800	1842445910	5070	5070	5070	5070	97
514	20230619	104700	1841954120	5060	5070	5070	5060	1366
515	20230619	104600	1835042050	5070	5060	5070	5060	578
516	20230619	104500	1832117360	5060	5060	5060	5060	252
517	20230619	104400	1830842240	5060	5060	5060	5060	4
518	20230619	104300	1830822000	5060	5050	5060	5050	368
519	20230619	104200	1828963310	5050	5050	5050	5050	149
520	20230619	104100	1828210860	5050	5040	5050	5040	52
521	20230619	104000	1827948660	5030	5030	5030	5030	207
522	20230619	103900	1826907450	5050	5020	5050	5020	827
523	20230619	103800	1822755880	5020	5020	5020	5020	0
524	20230619	103700	1822755880	5020	5050	5050	5020	109
525	20230619	103600	1822208120	5020	5050	5050	5020	2001
526	20230619	103500	1812141440	5050	5050	5050	5050	200
527	20230619	103400	1811131440	5040	5040	5050	5040	52
528	20230619	103300	1810869140	5040	5040	5040	5040	1788
529	20230619	103200	1801857620	5030	5040	5060	5030	1605
530	20230619	103100	1793775400	5040	5080	5080	5040	551
531	20230619	103000	1790992890	5060	5080	5080	5060	780
532	20230619	102900	1787034250	5080	5090	5090	5080	153
533	20230619	102800	1786256460	5090	5100	5100	5090	197
534	20230619	102700	1785252960	5100	5110	5110	5100	1060
535	20230619	102600	1779844510	5120	5120	5120	5120	222
536	20230619	102500	1778707870	5120	5110	5120	5110	313
537	20230619	102400	1777105700	5120	5110	5120	5110	288
538	20230619	102300	1775632690	5120	5130	5130	5120	165
539	20230619	102200	1774787380	5130	5130	5130	5120	124
540	20230619	102100	1774151540	5130	5130	5140	5130	2442
541	20230619	102000	1761623570	5130	5130	5130	5130	952
542	20230619	101900	1756739810	5140	5130	5140	5130	1873
543	20230619	101800	1747119150	5130	5110	5130	5100	1902
544	20230619	101700	1737383350	5110	5120	5120	5110	496
545	20230619	101600	1734847090	5120	5110	5120	5110	592
546	20230619	101500	1731820060	5110	5130	5130	5110	455
547	20230619	101400	1729490960	5130	5130	5130	5120	659
548	20230619	101300	1726110310	5130	5090	5130	5090	351
549	20230619	101200	1724315520	5090	5110	5110	5080	490
550	20230619	101100	1721821950	5100	5120	5120	5080	406
551	20230619	101000	1719753440	5130	5140	5140	5110	2451
552	20230619	100900	1707174710	5140	5100	5170	5100	10075
553	20230619	100800	1655252520	5100	5090	5140	5090	14493
554	20230619	100700	1581044150	5090	5080	5100	5080	2233
555	20230619	100600	1569687220	5060	5050	5100	5050	374
556	20230619	100500	1567797120	5050	5020	5110	5020	19035
557	20230619	100400	1471110930	5020	5030	5030	5020	1651
558	20230619	100300	1462822260	5030	5030	5030	5030	1574
559	20230619	100200	1454905040	5030	5030	5040	5020	180
560	20230619	100100	1453998690	5040	5040	5040	5040	12
561	20230619	100000	1453938210	5040	5020	5040	5020	453
562	20230619	095900	1451655690	5020	5020	5020	5020	999
563	20230619	095800	1446640710	5020	5020	5020	5020	619
564	20230619	095700	1443533330	5020	5040	5040	5020	2760
565	20230619	095600	1429649510	5050	5070	5080	5040	737
566	20230619	095500	1425920810	5080	5040	5080	5030	6775
567	20230619	095400	1391665290	5030	5010	5030	5010	1927
568	20230619	095300	1381992110	5000	5000	5010	5000	508
569	20230619	095200	1379451510	5000	4995	5000	4995	604
570	20230619	095100	1376433410	4990	4985	4990	4980	1158
571	20230619	095000	1370665670	4985	4990	4990	4980	2671
572	20230619	094900	1357363285	4985	4985	4990	4980	4284
573	20230619	094800	1336012130	4985	4985	4985	4970	7867
574	20230619	094700	1296854980	4985	4990	5000	4985	3011
575	20230619	094600	1281828540	4980	4985	4990	4980	12972
576	20230619	094500	1217162880	4985	5000	5010	4980	14750
577	20230619	094400	1143678980	4985	4990	5010	4985	1943
578	20230619	094300	1133977830	5020	5020	5020	4980	27770
579	20230619	094200	995354750	5020	5000	5020	5000	554
580	20230619	094100	992583110	5000	5020	5020	4995	2353
581	20230619	094000	980816840	5000	5000	5000	5000	1
582	20230619	093900	980811840	5000	5030	5030	5000	3895
583	20230619	093800	961253320	5030	5040	5040	4990	5386
584	20230619	093700	934250095	4995	5000	5000	4990	6011
585	20230619	093600	904230295	5000	5010	5020	5000	5238
586	20230619	093500	878003245	5020	5040	5040	5020	319
587	20230619	093400	876400125	5040	5040	5050	5000	3718
588	20230619	093300	857779825	5040	5030	5040	5000	6834
589	20230619	093200	823502665	5020	4995	5020	4990	4134
590	20230619	093100	802777620	5030	5020	5030	4990	22092
591	20230619	093000	692278630	5030	5050	5050	5010	9261
592	20230619	092900	645743850	5060	5070	5070	5040	3587
593	20230619	092800	627558380	5030	5060	5070	5030	11243
594	20230619	092700	570839670	5070	5070	5100	5060	6266
595	20230619	092600	539071100	5070	5080	5080	5070	2758
596	20230619	092500	525085360	5080	5080	5090	5080	1971
597	20230619	092400	515071170	5090	5100	5100	5090	1252
598	20230619	092300	508695790	5100	5100	5100	5090	657
599	20230619	092200	505346390	5110	5100	5110	5100	242
600	20230619	092100	504112180	5110	5110	5110	5110	415
601	20230619	092000	501991530	5110	5110	5120	5110	916
602	20230619	091900	497307970	5110	5100	5110	5100	459
603	20230619	091800	494964540	5100	5080	5100	5080	991
604	20230619	091700	489913390	5090	5090	5090	5080	458
605	20230619	091600	487584270	5090	5070	5090	5070	4768
606	20230619	091500	463403870	5080	5100	5100	5070	1887
607	20230619	091400	453827880	5080	5080	5080	5060	4548
608	20230619	091300	430765670	5070	5090	5090	5070	5400
609	20230619	091200	403354270	5080	5110	5120	5070	11716
610	20230619	091100	343664300	5110	5120	5120	5110	4976
611	20230619	091000	318236000	5120	5140	5140	5110	739
612	20230619	090900	314456870	5140	5110	5140	5110	4632
613	20230619	090800	290785900	5110	5110	5120	5100	6671
614	20230619	090700	256678880	5110	5140	5140	5110	7371
615	20230619	090600	218927530	5130	5150	5160	5130	8575
616	20230619	090500	174851870	5160	5180	5180	5150	7022
617	20230619	090400	138630560	5190	5190	5190	5160	6093
618	20230619	090300	107108410	5190	5220	5220	5190	5173
619	20230619	090200	80183290	5220	5220	5230	5220	2742
620	20230619	090100	65869110	5220	5230	5230	5220	1055
621	20230619	090000	60354110	5230	5230	5230	5230	11537