KissMeData/347700/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193100	127440220	5000	5000	5000	5000	983
3	20230619	193000	127440220	5000	5000	5000	5000	0
4	20230619	192900	127440220	5000	5000	5000	5000	0
5	20230619	192800	127440220	5000	5000	5000	5000	0
6	20230619	192700	127440220	5000	5000	5000	5000	0
7	20230619	192600	127440220	5000	5000	5000	5000	0
8	20230619	192500	127440220	5000	5000	5000	5000	0
9	20230619	192400	127440220	5000	5000	5000	5000	0
10	20230619	192300	127440220	5000	5000	5000	5000	0
11	20230619	192200	127440220	5000	5000	5000	5000	0
12	20230619	192100	127440220	5000	5000	5000	5000	0
13	20230619	192000	127440220	5000	5000	5000	5000	0
14	20230619	191900	127440220	5000	5000	5000	5000	0
15	20230619	191800	127440220	5000	5000	5000	5000	0
16	20230619	191700	127440220	5000	5000	5000	5000	0
17	20230619	191600	127440220	5000	5000	5000	5000	0
18	20230619	191500	127440220	5000	5000	5000	5000	0
19	20230619	191400	127440220	5000	5000	5000	5000	0
20	20230619	191300	127440220	5000	5000	5000	5000	0
21	20230619	191200	127440220	5000	5000	5000	5000	0
22	20230619	191100	127440220	5000	5000	5000	5000	0
23	20230619	191000	127440220	5000	5000	5000	5000	0
24	20230619	190900	127440220	5000	5000	5000	5000	0
25	20230619	190800	127440220	5000	5000	5000	5000	0
26	20230619	190700	127440220	5000	5000	5000	5000	0
27	20230619	190600	127440220	5000	5000	5000	5000	0
28	20230619	190500	127440220	5000	5000	5000	5000	0
29	20230619	190400	127440220	5000	5000	5000	5000	0
30	20230619	190300	127440220	5000	5000	5000	5000	0
31	20230619	190200	127440220	5000	5000	5000	5000	0
32	20230619	190100	127440220	5000	5000	5000	5000	983
33	20230619	190000	127440220	5000	5000	5000	5000	0
34	20230619	185900	127440220	5000	5000	5000	5000	0
35	20230619	185800	127440220	5000	5000	5000	5000	0
36	20230619	185700	127440220	5000	5000	5000	5000	0
37	20230619	185600	127440220	5000	5000	5000	5000	0
38	20230619	185500	127440220	5000	5000	5000	5000	0
39	20230619	185400	127440220	5000	5000	5000	5000	0
40	20230619	185300	127440220	5000	5000	5000	5000	0
41	20230619	185200	127440220	5000	5000	5000	5000	0
42	20230619	185100	127440220	5000	5000	5000	5000	0
43	20230619	185000	127440220	5000	5000	5000	5000	0
44	20230619	184900	127440220	5000	5000	5000	5000	0
45	20230619	184800	127440220	5000	5000	5000	5000	0
46	20230619	184700	127440220	5000	5000	5000	5000	0
47	20230619	184600	127440220	5000	5000	5000	5000	0
48	20230619	184500	127440220	5000	5000	5000	5000	0
49	20230619	184400	127440220	5000	5000	5000	5000	0
50	20230619	184300	127440220	5000	5000	5000	5000	0
51	20230619	184200	127440220	5000	5000	5000	5000	0
52	20230619	184100	127440220	5000	5000	5000	5000	0
53	20230619	184000	127440220	5000	5000	5000	5000	0
54	20230619	183900	127440220	5000	5000	5000	5000	0
55	20230619	183800	127440220	5000	5000	5000	5000	0
56	20230619	183700	127440220	5000	5000	5000	5000	0
57	20230619	183600	127440220	5000	5000	5000	5000	0
58	20230619	183500	127440220	5000	5000	5000	5000	0
59	20230619	183400	127440220	5000	5000	5000	5000	0
60	20230619	183300	127440220	5000	5000	5000	5000	0
61	20230619	183200	127440220	5000	5000	5000	5000	0
62	20230619	183100	127440220	5000	5000	5000	5000	983
63	20230619	183000	127440220	5000	5000	5000	5000	0
64	20230619	182900	127440220	5000	5000	5000	5000	0
65	20230619	182800	127440220	5000	5000	5000	5000	0
66	20230619	182700	127440220	5000	5000	5000	5000	0
67	20230619	182600	127440220	5000	5000	5000	5000	0
68	20230619	182500	127440220	5000	5000	5000	5000	0
69	20230619	182400	127440220	5000	5000	5000	5000	0
70	20230619	182300	127440220	5000	5000	5000	5000	0
71	20230619	182200	127440220	5000	5000	5000	5000	0
72	20230619	182100	127440220	5000	5000	5000	5000	0
73	20230619	182000	127440220	5000	5000	5000	5000	0
74	20230619	181900	127440220	5000	5000	5000	5000	0
75	20230619	181800	127440220	5000	5000	5000	5000	0
76	20230619	181700	127440220	5000	5000	5000	5000	0
77	20230619	181600	127440220	5000	5000	5000	5000	0
78	20230619	181500	127440220	5000	5000	5000	5000	0
79	20230619	181400	127440220	5000	5000	5000	5000	0
80	20230619	181300	127440220	5000	5000	5000	5000	0
81	20230619	181200	127440220	5000	5000	5000	5000	0
82	20230619	181100	127440220	5000	5000	5000	5000	0
83	20230619	181000	127440220	5000	5000	5000	5000	0
84	20230619	180900	127440220	5000	5000	5000	5000	0
85	20230619	180800	127440220	5000	5000	5000	5000	0
86	20230619	180700	127440220	5000	5000	5000	5000	0
87	20230619	180600	127440220	5000	5000	5000	5000	0
88	20230619	180500	127440220	5000	5000	5000	5000	0
89	20230619	180400	127440220	5000	5000	5000	5000	0
90	20230619	180300	127440220	5000	5000	5000	5000	0
91	20230619	180200	127440220	5000	5000	5000	5000	0
92	20230619	180100	127440220	5000	5000	5000	5000	983
93	20230619	180000	127440220	5000	5000	5000	5000	0
94	20230619	175900	127440220	5000	5000	5000	5000	0
95	20230619	175800	127440220	5000	5000	5000	5000	0
96	20230619	175700	127440220	5000	5000	5000	5000	0
97	20230619	175600	127440220	5000	5000	5000	5000	0
98	20230619	175500	127440220	5000	5000	5000	5000	0
99	20230619	175400	127440220	5000	5000	5000	5000	0
100	20230619	175300	127440220	5000	5000	5000	5000	0
101	20230619	175200	127440220	5000	5000	5000	5000	0
102	20230619	175100	127440220	5000	5000	5000	5000	0
103	20230619	175000	127440220	5000	5000	5000	5000	0
104	20230619	174900	127440220	5000	5000	5000	5000	0
105	20230619	174800	127440220	5000	5000	5000	5000	0
106	20230619	174700	127440220	5000	5000	5000	5000	0
107	20230619	174600	127440220	5000	5000	5000	5000	0
108	20230619	174500	127440220	5000	5000	5000	5000	0
109	20230619	174400	127440220	5000	5000	5000	5000	0
110	20230619	174300	127440220	5000	5000	5000	5000	0
111	20230619	174200	127440220	5000	5000	5000	5000	0
112	20230619	174100	127440220	5000	5000	5000	5000	0
113	20230619	174000	127440220	5000	5000	5000	5000	0
114	20230619	173900	127440220	5000	5000	5000	5000	0
115	20230619	173800	127440220	5000	5000	5000	5000	0
116	20230619	173700	127440220	5000	5000	5000	5000	0
117	20230619	173600	127440220	5000	5000	5000	5000	0
118	20230619	173500	127440220	5000	5000	5000	5000	0
119	20230619	173400	127440220	5000	5000	5000	5000	0
120	20230619	173300	127440220	5000	5000	5000	5000	0
121	20230619	173200	127440220	5000	5000	5000	5000	0
122	20230619	173100	127440220	5000	5000	5000	5000	983
123	20230619	173000	127440220	5000	5000	5000	5000	0
124	20230619	172900	127440220	5000	5000	5000	5000	0
125	20230619	172800	127440220	5000	5000	5000	5000	0
126	20230619	172700	127440220	5000	5000	5000	5000	0
127	20230619	172600	127440220	5000	5000	5000	5000	0
128	20230619	172500	127440220	5000	5000	5000	5000	0
129	20230619	172400	127440220	5000	5000	5000	5000	0
130	20230619	172300	127440220	5000	5000	5000	5000	0
131	20230619	172200	127440220	5000	5000	5000	5000	0
132	20230619	172100	127440220	5000	5000	5000	5000	0
133	20230619	172000	127440220	5000	5000	5000	5000	0
134	20230619	171900	127440220	5000	5000	5000	5000	0
135	20230619	171800	127440220	5000	5000	5000	5000	0
136	20230619	171700	127440220	5000	5000	5000	5000	0
137	20230619	171600	127440220	5000	5000	5000	5000	0
138	20230619	171500	127440220	5000	5000	5000	5000	0
139	20230619	171400	127440220	5000	5000	5000	5000	0
140	20230619	171300	127440220	5000	5000	5000	5000	0
141	20230619	171200	127440220	5000	5000	5000	5000	0
142	20230619	171100	127440220	5000	5000	5000	5000	0
143	20230619	171000	127440220	5000	5000	5000	5000	0
144	20230619	170900	127440220	5000	5000	5000	5000	0
145	20230619	170800	127440220	5000	5000	5000	5000	0
146	20230619	170700	127440220	5000	5000	5000	5000	0
147	20230619	170600	127440220	5000	5000	5000	5000	0
148	20230619	170500	127440220	5000	5000	5000	5000	0
149	20230619	170400	127440220	5000	5000	5000	5000	0
150	20230619	170300	127440220	5000	5000	5000	5000	0
151	20230619	170200	127440220	5000	5000	5000	5000	0
152	20230619	170100	127440220	5000	5000	5000	5000	983
153	20230619	170000	127440220	5000	5000	5000	5000	0
154	20230619	165900	127440220	5000	5000	5000	5000	0
155	20230619	165800	127440220	5000	5000	5000	5000	0
156	20230619	165700	127440220	5000	5000	5000	5000	0
157	20230619	165600	127440220	5000	5000	5000	5000	0
158	20230619	165500	127440220	5000	5000	5000	5000	0
159	20230619	165400	127440220	5000	5000	5000	5000	0
160	20230619	165300	127440220	5000	5000	5000	5000	0
161	20230619	165200	127440220	5000	5000	5000	5000	0
162	20230619	165100	127440220	5000	5000	5000	5000	0
163	20230619	165000	127440220	5000	5000	5000	5000	0
164	20230619	164900	127440220	5000	5000	5000	5000	0
165	20230619	164800	127440220	5000	5000	5000	5000	0
166	20230619	164700	127440220	5000	5000	5000	5000	0
167	20230619	164600	127440220	5000	5000	5000	5000	0
168	20230619	164500	127440220	5000	5000	5000	5000	0
169	20230619	164400	127440220	5000	5000	5000	5000	0
170	20230619	164300	127440220	5000	5000	5000	5000	0
171	20230619	164200	127440220	5000	5000	5000	5000	0
172	20230619	164100	127440220	5000	5000	5000	5000	0
173	20230619	164000	127440220	5000	5000	5000	5000	0
174	20230619	163900	127440220	5000	5000	5000	5000	0
175	20230619	163800	127440220	5000	5000	5000	5000	0
176	20230619	163700	127440220	5000	5000	5000	5000	0
177	20230619	163600	127440220	5000	5000	5000	5000	0
178	20230619	163500	127440220	5000	5000	5000	5000	0
179	20230619	163400	127440220	5000	5000	5000	5000	0
180	20230619	163300	127440220	5000	5000	5000	5000	0
181	20230619	163200	127440220	5000	5000	5000	5000	0
182	20230619	163100	127440220	5000	5000	5000	5000	983
183	20230619	163000	127440220	5000	5000	5000	5000	0
184	20230619	162900	127440220	5000	5000	5000	5000	0
185	20230619	162800	127440220	5000	5000	5000	5000	0
186	20230619	162700	127440220	5000	5000	5000	5000	0
187	20230619	162600	127440220	5000	5000	5000	5000	0
188	20230619	162500	127440220	5000	5000	5000	5000	0
189	20230619	162400	127440220	5000	5000	5000	5000	0
190	20230619	162300	127440220	5000	5000	5000	5000	0
191	20230619	162200	127440220	5000	5000	5000	5000	0
192	20230619	162100	127440220	5000	5000	5000	5000	0
193	20230619	162000	127440220	5000	5000	5000	5000	0
194	20230619	161900	127440220	5000	5000	5000	5000	0
195	20230619	161800	127440220	5000	5000	5000	5000	0
196	20230619	161700	127440220	5000	5000	5000	5000	0
197	20230619	161600	127440220	5000	5000	5000	5000	0
198	20230619	161500	127440220	5000	5000	5000	5000	0
199	20230619	161400	127440220	5000	5000	5000	5000	0
200	20230619	161300	127440220	5000	5000	5000	5000	0
201	20230619	161200	127440220	5000	5000	5000	5000	0
202	20230619	161100	127440220	5000	5000	5000	5000	0
203	20230619	161000	127440220	5000	5000	5000	5000	0
204	20230619	160900	127440220	5000	5000	5000	5000	0
205	20230619	160800	127440220	5000	5000	5000	5000	0
206	20230619	160700	127440220	5000	5000	5000	5000	0
207	20230619	160600	127440220	5000	5000	5000	5000	0
208	20230619	160500	127440220	5000	5000	5000	5000	0
209	20230619	160400	127440220	5000	5000	5000	5000	0
210	20230619	160300	127440220	5000	5000	5000	5000	0
211	20230619	160200	127440220	5000	5000	5000	5000	0
212	20230619	160100	127440220	5000	5000	5000	5000	983
213	20230619	160000	127440220	5000	5000	5000	5000	0
214	20230619	155900	127440220	5000	5000	5000	5000	0
215	20230619	155800	127440220	5000	5000	5000	5000	0
216	20230619	155700	127440220	5000	5000	5000	5000	0
217	20230619	155600	127440220	5000	5000	5000	5000	0
218	20230619	155500	127440220	5000	5000	5000	5000	0
219	20230619	155400	127440220	5000	5000	5000	5000	0
220	20230619	155300	127440220	5000	5000	5000	5000	0
221	20230619	155200	127440220	5000	5000	5000	5000	0
222	20230619	155100	127440220	5000	5000	5000	5000	0
223	20230619	155000	127440220	5000	5000	5000	5000	0
224	20230619	154900	127440220	5000	5000	5000	5000	0
225	20230619	154800	127440220	5000	5000	5000	5000	0
226	20230619	154700	127440220	5000	5000	5000	5000	0
227	20230619	154600	127440220	5000	5000	5000	5000	0
228	20230619	154500	127440220	5000	5000	5000	5000	0
229	20230619	154400	127440220	5000	5000	5000	5000	0
230	20230619	154300	127440220	5000	5000	5000	5000	0
231	20230619	154200	127440220	5000	5000	5000	5000	0
232	20230619	154100	127440220	5000	5000	5000	5000	0
233	20230619	154000	127440220	5000	5000	5000	5000	0
234	20230619	153900	127440220	5000	5000	5000	5000	0
235	20230619	153800	127440220	5000	5000	5000	5000	0
236	20230619	153700	127440220	5000	5000	5000	5000	0
237	20230619	153600	127440220	5000	5000	5000	5000	0
238	20230619	153500	127440220	5000	5000	5000	5000	0
239	20230619	153400	127440220	5000	5000	5000	5000	0
240	20230619	153300	127440220	5000	5000	5000	5000	0
241	20230619	153200	127440220	5000	5000	5000	5000	0
242	20230619	153100	127440220	5000	5000	5000	5000	983
243	20230619	153000	127440220	5000	5000	5000	5000	983
244	20230619	152900	122525220	5020	5020	5020	5020	0
245	20230619	152800	122525220	5020	5020	5020	5020	0
246	20230619	152700	122525220	5020	5020	5020	5020	0
247	20230619	152600	122525220	5020	5020	5020	5020	0
248	20230619	152500	122525220	5020	5020	5020	5020	0
249	20230619	152400	122525220	5020	5020	5020	5020	0
250	20230619	152300	122525220	5020	5020	5020	5020	0
251	20230619	152200	122525220	5020	5020	5020	5020	0
252	20230619	152100	122525220	5020	5020	5020	5020	0
253	20230619	152000	122525220	5020	5020	5020	5020	0
254	20230619	151900	122525220	5020	5040	5040	5020	233
255	20230619	151800	121354900	5050	5050	5050	5050	7
256	20230619	151700	121319550	5050	5040	5050	5040	196
257	20230619	151600	120331640	5050	5050	5050	5050	0
258	20230619	151500	120331640	5050	5050	5050	5050	0
259	20230619	151400	120331640	5050	5050	5050	5050	1
260	20230619	151300	120326590	5050	5050	5050	5050	0
261	20230619	151200	120326590	5050	5050	5050	5050	0
262	20230619	151100	120326590	5050	5050	5050	5050	0
263	20230619	151000	120326590	5050	5040	5050	5040	9
264	20230619	150900	120281180	5040	5040	5040	5040	4
265	20230619	150800	120261020	5040	5040	5040	5040	124
266	20230619	150700	119636060	5040	5040	5040	5040	0
267	20230619	150600	119636060	5040	5040	5040	5040	0
268	20230619	150500	119636060	5040	5040	5040	5040	0
269	20230619	150400	119636060	5040	5040	5040	5040	229
270	20230619	150300	118481900	5010	5020	5020	5000	2284
271	20230619	150200	107048960	5010	5060	5060	5010	1000
272	20230619	150100	102034290	5080	5080	5080	5080	1
273	20230619	150000	102029210	5060	5060	5060	5060	0
274	20230619	145900	102029210	5060	5060	5060	5060	0
275	20230619	145800	102029210	5060	5060	5060	5060	0
276	20230619	145700	102029210	5060	5060	5060	5060	0
277	20230619	145600	102029210	5060	5060	5060	5060	0
278	20230619	145500	102029210	5060	5060	5060	5060	0
279	20230619	145400	102029210	5060	5060	5060	5060	0
280	20230619	145300	102029210	5060	5060	5060	5060	0
281	20230619	145200	102029210	5060	5060	5060	5060	2
282	20230619	145100	102019090	5060	5060	5060	5060	0
283	20230619	145000	102019090	5060	5060	5060	5060	2
284	20230619	144900	102008970	5080	5070	5080	5070	4
285	20230619	144800	101988680	5070	5070	5070	5070	12
286	20230619	144700	101927840	5070	5070	5070	5070	0
287	20230619	144600	101927840	5070	5070	5070	5070	0
288	20230619	144500	101927840	5070	5070	5070	5070	0
289	20230619	144400	101927840	5070	5070	5070	5070	40
290	20230619	144300	101725040	5070	5070	5070	5070	0
291	20230619	144200	101725040	5070	5070	5070	5070	0
292	20230619	144100	101725040	5070	5070	5070	5070	5
293	20230619	144000	101699690	5050	5050	5050	5050	0
294	20230619	143900	101699690	5050	5050	5050	5050	0
295	20230619	143800	101699690	5050	5050	5050	5050	2
296	20230619	143700	101689590	5000	5000	5000	5000	0
297	20230619	143600	101689590	5000	5000	5000	5000	0
298	20230619	143500	101689590	5000	5000	5000	5000	0
299	20230619	143400	101689590	5000	5000	5000	5000	0
300	20230619	143300	101689590	5000	5040	5040	5000	600
301	20230619	143200	98684110	5050	5050	5050	5050	0
302	20230619	143100	98684110	5050	5050	5050	5050	0
303	20230619	143000	98684110	5050	5050	5050	5050	0
304	20230619	142900	98684110	5050	5040	5050	5040	391
305	20230619	142800	96710440	5040	5040	5040	5040	0
306	20230619	142700	96710440	5040	5040	5040	5040	0
307	20230619	142600	96710440	5040	5030	5040	5030	24
308	20230619	142500	96589490	5040	5040	5040	5040	6
309	20230619	142400	96559250	5000	5030	5030	5000	503
310	20230619	142300	94042390	5030	5040	5040	5030	102
311	20230619	142200	93528340	5040	5040	5040	5040	0
312	20230619	142100	93528340	5040	5040	5040	5040	0
313	20230619	142000	93528340	5040	5040	5040	5040	0
314	20230619	141900	93528340	5040	5040	5040	5040	0
315	20230619	141800	93528340	5040	5040	5040	5040	0
316	20230619	141700	93528340	5040	5040	5040	5040	0
317	20230619	141600	93528340	5040	5040	5040	5040	0
318	20230619	141500	93528340	5040	5040	5040	5040	0
319	20230619	141400	93528340	5040	5040	5040	5040	200
320	20230619	141300	92520340	5040	5040	5040	5040	0
321	20230619	141200	92520340	5040	5040	5040	5040	0
322	20230619	141100	92520340	5040	5040	5040	5040	0
323	20230619	141000	92520340	5040	5040	5040	5040	0
324	20230619	140900	92520340	5040	5040	5040	5040	10
325	20230619	140800	92469940	5040	5040	5040	5040	0
326	20230619	140700	92469940	5040	5040	5040	5040	0
327	20230619	140600	92469940	5040	5040	5040	5040	2
328	20230619	140500	92459860	5040	5040	5040	5040	0
329	20230619	140400	92459860	5040	5040	5040	5040	0
330	20230619	140300	92459860	5040	5040	5040	5040	0
331	20230619	140200	92459860	5040	5030	5040	5030	6
332	20230619	140100	92429670	5030	5030	5030	5030	10
333	20230619	140000	92379370	5030	5030	5030	5030	142
334	20230619	135900	91665110	5030	5030	5030	5030	0
335	20230619	135800	91665110	5030	5030	5030	5030	0
336	20230619	135700	91665110	5030	5030	5030	5030	0
337	20230619	135600	91665110	5030	5030	5030	5030	0
338	20230619	135500	91665110	5030	5030	5030	5030	0
339	20230619	135400	91665110	5030	5030	5030	5030	0
340	20230619	135300	91665110	5030	5030	5030	5030	0
341	20230619	135200	91665110	5030	5030	5030	5030	1
342	20230619	135100	91660080	5020	5020	5020	5020	0
343	20230619	135000	91660080	5020	5020	5020	5020	0
344	20230619	134900	91660080	5020	5020	5020	5020	0
345	20230619	134800	91660080	5020	5020	5020	5020	0
346	20230619	134700	91660080	5020	5020	5020	5020	0
347	20230619	134600	91660080	5020	5020	5020	5020	0
348	20230619	134500	91660080	5020	5020	5020	5020	0
349	20230619	134400	91660080	5020	5020	5020	5020	0
350	20230619	134300	91660080	5020	5020	5020	5020	37
351	20230619	134200	91474340	5020	5020	5020	5020	0
352	20230619	134100	91474340	5020	5020	5020	5020	0
353	20230619	134000	91474340	5020	5020	5020	5020	0
354	20230619	133900	91474340	5020	5020	5020	5020	0
355	20230619	133800	91474340	5020	5020	5020	5020	0
356	20230619	133700	91474340	5020	5020	5020	5020	0
357	20230619	133600	91474340	5020	5020	5020	5020	0
358	20230619	133500	91474340	5020	5010	5020	5010	400
359	20230619	133400	89467600	5000	5000	5000	5000	0
360	20230619	133300	89467600	5000	5000	5000	5000	101
361	20230619	133200	88962600	5020	5020	5020	5020	18
362	20230619	133100	88872240	5000	5000	5000	5000	100
363	20230619	133000	88372240	5000	5010	5010	5000	100
364	20230619	132900	87871510	5020	5020	5020	5020	0
365	20230619	132800	87871510	5020	5020	5020	5020	0
366	20230619	132700	87871510	5020	5020	5020	5020	0
367	20230619	132600	87871510	5020	5020	5020	5020	0
368	20230619	132500	87871510	5020	5020	5020	5020	0
369	20230619	132400	87871510	5020	5020	5020	5020	1
370	20230619	132300	87866490	5020	5020	5020	5020	0
371	20230619	132200	87866490	5020	5020	5020	5020	0
372	20230619	132100	87866490	5020	5020	5020	5020	0
373	20230619	132000	87866490	5020	5020	5020	5020	0
374	20230619	131900	87866490	5020	5020	5020	5020	1
375	20230619	131800	87861470	5020	5020	5020	5020	0
376	20230619	131700	87861470	5020	5020	5020	5020	41
377	20230619	131600	87655650	5020	5020	5020	5020	0
378	20230619	131500	87655650	5020	5020	5020	5020	0
379	20230619	131400	87655650	5020	5020	5020	5020	0
380	20230619	131300	87655650	5020	5020	5020	5020	0
381	20230619	131200	87655650	5020	5020	5020	5020	0
382	20230619	131100	87655650	5020	5020	5020	5020	0
383	20230619	131000	87655650	5020	5020	5020	5020	0
384	20230619	130900	87655650	5020	5020	5020	5020	0
385	20230619	130800	87655650	5020	5020	5020	5020	0
386	20230619	130700	87655650	5020	5030	5030	5020	20
387	20230619	130600	87555240	5030	5030	5030	5030	0
388	20230619	130500	87555240	5030	5030	5030	5030	0
389	20230619	130400	87555240	5030	5030	5030	5030	0
390	20230619	130300	87555240	5030	5030	5030	5030	0
391	20230619	130200	87555240	5030	5030	5030	5030	52
392	20230619	130100	87293680	5040	5040	5040	5040	0
393	20230619	130000	87293680	5040	5040	5040	5040	10
394	20230619	125900	87243280	5020	5020	5020	5020	0
395	20230619	125800	87243280	5020	5020	5020	5020	0
396	20230619	125700	87243280	5020	5020	5020	5020	0
397	20230619	125600	87243280	5020	5020	5020	5020	0
398	20230619	125500	87243280	5020	5010	5020	5000	512
399	20230619	125400	84681760	5010	5010	5010	5010	68
400	20230619	125300	84341080	5030	5030	5030	5030	0
401	20230619	125200	84341080	5030	5030	5030	5030	2
402	20230619	125100	84331020	5030	5030	5030	5030	0
403	20230619	125000	84331020	5030	5030	5030	5030	0
404	20230619	124900	84331020	5030	5030	5030	5030	0
405	20230619	124800	84331020	5030	5030	5030	5030	0
406	20230619	124700	84331020	5030	5030	5030	5030	0
407	20230619	124600	84331020	5030	5030	5030	5030	0
408	20230619	124500	84331020	5030	5030	5030	5030	0
409	20230619	124400	84331020	5030	5030	5030	5030	0
410	20230619	124300	84331020	5030	5030	5030	5030	0
411	20230619	124200	84331020	5030	5030	5030	5030	0
412	20230619	124100	84331020	5030	5030	5030	5030	0
413	20230619	124000	84331020	5030	5030	5030	5030	0
414	20230619	123900	84331020	5030	5030	5030	5030	0
415	20230619	123800	84331020	5030	5030	5030	5030	0
416	20230619	123700	84331020	5030	5030	5030	5030	0
417	20230619	123600	84331020	5030	5030	5030	5030	0
418	20230619	123500	84331020	5030	5030	5030	5030	0
419	20230619	123400	84331020	5030	5030	5030	5030	0
420	20230619	123300	84331020	5030	5030	5030	5030	0
421	20230619	123200	84331020	5030	5030	5030	5030	0
422	20230619	123100	84331020	5030	5030	5030	5030	0
423	20230619	123000	84331020	5030	5030	5030	5030	0
424	20230619	122900	84331020	5030	5030	5030	5030	0
425	20230619	122800	84331020	5030	5030	5030	5030	0
426	20230619	122700	84331020	5030	5030	5030	5030	0
427	20230619	122600	84331020	5030	5030	5030	5030	10
428	20230619	122500	84280720	5070	5070	5070	5070	0
429	20230619	122400	84280720	5070	5070	5070	5070	0
430	20230619	122300	84280720	5070	5070	5070	5070	10
431	20230619	122200	84230020	5080	5080	5080	5080	0
432	20230619	122100	84230020	5080	5080	5080	5080	0
433	20230619	122000	84230020	5080	5080	5080	5080	0
434	20230619	121900	84230020	5080	5080	5080	5080	0
435	20230619	121800	84230020	5080	5080	5080	5080	0
436	20230619	121700	84230020	5080	5080	5080	5080	0
437	20230619	121600	84230020	5080	5080	5080	5080	0
438	20230619	121500	84230020	5080	5080	5080	5080	0
439	20230619	121400	84230020	5080	5080	5080	5080	0
440	20230619	121300	84230020	5080	5080	5080	5080	0
441	20230619	121200	84230020	5080	5080	5080	5080	0
442	20230619	121100	84230020	5080	5080	5080	5080	0
443	20230619	121000	84230020	5080	5080	5080	5080	0
444	20230619	120900	84230020	5080	5080	5080	5080	0
445	20230619	120800	84230020	5080	5080	5080	5080	0
446	20230619	120700	84230020	5080	5080	5080	5080	33
447	20230619	120600	84062380	5080	5080	5080	5080	0
448	20230619	120500	84062380	5080	5080	5080	5080	0
449	20230619	120400	84062380	5080	5080	5080	5080	0
450	20230619	120300	84062380	5080	5080	5080	5080	0
451	20230619	120200	84062380	5080	5080	5080	5080	0
452	20230619	120100	84062380	5080	5080	5080	5080	0
453	20230619	120000	84062380	5080	5080	5080	5080	5
454	20230619	115900	84036980	5090	5090	5090	5090	0
455	20230619	115800	84036980	5090	5090	5090	5090	0
456	20230619	115700	84036980	5090	5040	5100	5040	30
457	20230619	115600	83885420	5040	5040	5040	5040	1
458	20230619	115500	83880380	5030	5030	5030	5030	0
459	20230619	115400	83880380	5030	5030	5030	5030	0
460	20230619	115300	83880380	5030	5030	5030	5030	2
461	20230619	115200	83870320	5050	5050	5050	5050	0
462	20230619	115100	83870320	5050	5040	5050	5030	77
463	20230619	115000	83482260	5050	5050	5050	5050	0
464	20230619	114900	83482260	5050	5050	5050	5050	0
465	20230619	114800	83482260	5050	5050	5050	5050	0
466	20230619	114700	83482260	5050	5050	5050	5050	0
467	20230619	114600	83482260	5050	5050	5050	5050	1
468	20230619	114500	83477210	5060	5060	5060	5060	0
469	20230619	114400	83477210	5060	5040	5060	5040	20
470	20230619	114300	83376290	5030	5030	5030	5030	0
471	20230619	114200	83376290	5030	5030	5030	5030	55
472	20230619	114100	83099640	5030	5030	5030	5030	0
473	20230619	114000	83099640	5030	5030	5030	5030	0
474	20230619	113900	83099640	5030	5030	5030	5030	0
475	20230619	113800	83099640	5030	5030	5030	5030	1
476	20230619	113700	83094610	5030	5030	5030	5030	0
477	20230619	113600	83094610	5030	5030	5030	5030	0
478	20230619	113500	83094610	5030	5030	5030	5030	0
479	20230619	113400	83094610	5030	5030	5030	5030	0
480	20230619	113300	83094610	5030	5040	5040	5030	53
481	20230619	113200	82827850	5040	5040	5040	5040	0
482	20230619	113100	82827850	5040	5010	5040	5010	1021
483	20230619	113000	77693340	5000	5000	5000	5000	0
484	20230619	112900	77693340	5000	5000	5000	5000	0
485	20230619	112800	77693340	5000	5000	5000	5000	0
486	20230619	112700	77693340	5000	5000	5000	5000	0
487	20230619	112600	77693340	5000	5000	5000	5000	0
488	20230619	112500	77693340	5000	5000	5000	5000	0
489	20230619	112400	77693340	5000	5000	5000	5000	0
490	20230619	112300	77693340	5000	5000	5000	5000	0
491	20230619	112200	77693340	5000	5000	5000	5000	0
492	20230619	112100	77693340	5000	5000	5000	5000	0
493	20230619	112000	77693340	5000	5000	5000	5000	0
494	20230619	111900	77693340	5000	5000	5000	5000	0
495	20230619	111800	77693340	5000	5000	5000	5000	8
496	20230619	111700	77653340	5000	5000	5000	5000	0
497	20230619	111600	77653340	5000	5000	5000	5000	0
498	20230619	111500	77653340	5000	5000	5000	5000	0
499	20230619	111400	77653340	5000	5000	5000	5000	0
500	20230619	111300	77653340	5000	4995	5000	4995	399
501	20230619	111200	75659075	4995	4995	4995	4995	0
502	20230619	111100	75659075	4995	4995	4995	4995	0
503	20230619	111000	75659075	4995	4990	4995	4990	7
504	20230619	110900	75624120	4985	4985	4985	4985	2
505	20230619	110800	75614150	4985	4985	4985	4985	2
506	20230619	110700	75604180	4985	4995	4995	4985	59
507	20230619	110600	75309495	4995	4995	4995	4995	2
508	20230619	110500	75299505	4990	4990	4990	4990	0
509	20230619	110400	75299505	4990	4990	4990	4990	2
510	20230619	110300	75289525	4985	4985	4985	4985	0
511	20230619	110200	75289525	4985	4985	4985	4985	0
512	20230619	110100	75289525	4985	4985	4985	4985	0
513	20230619	110000	75289525	4985	4985	4985	4985	0
514	20230619	105900	75289525	4985	4985	4985	4985	11
515	20230619	105800	75234690	4985	4985	4985	4985	40
516	20230619	105700	75035290	4985	4985	4985	4985	0
517	20230619	105600	75035290	4985	4985	4985	4985	5
518	20230619	105500	75010365	4980	4980	4980	4980	0
519	20230619	105400	75010365	4980	4980	4980	4980	0
520	20230619	105300	75010365	4980	4980	4980	4980	0
521	20230619	105200	75010365	4980	4980	4980	4980	0
522	20230619	105100	75010365	4980	4980	4980	4980	0
523	20230619	105000	75010365	4980	4980	4980	4980	0
524	20230619	104900	75010365	4980	4980	4980	4980	0
525	20230619	104800	75010365	4980	4980	4980	4980	1
526	20230619	104700	75005385	4975	4975	4975	4975	0
527	20230619	104600	75005385	4975	4975	4975	4975	0
528	20230619	104500	75005385	4975	4975	4975	4975	0
529	20230619	104400	75005385	4975	4975	4975	4975	0
530	20230619	104300	75005385	4975	4975	4975	4975	0
531	20230619	104200	75005385	4975	4975	4975	4975	0
532	20230619	104100	75005385	4975	4975	4975	4975	0
533	20230619	104000	75005385	4975	4975	4975	4975	3
534	20230619	103900	74990460	4975	4995	4995	4975	33
535	20230619	103800	74826065	4995	4995	4995	4995	0
536	20230619	103700	74826065	4995	4995	4995	4995	10
537	20230619	103600	74776115	4995	4995	4995	4995	7
538	20230619	103500	74741150	5000	5000	5000	5000	1
539	20230619	103400	74736150	5000	4975	5000	4975	465
540	20230619	103300	72411500	4975	4975	4975	4975	50
541	20230619	103200	72162750	4975	4975	4975	4975	26
542	20230619	103100	72033400	5000	5000	5000	5000	1
543	20230619	103000	72028400	4965	4965	4965	4965	0
544	20230619	102900	72028400	4965	4965	4965	4965	0
545	20230619	102800	72028400	4965	4970	4970	4965	100
546	20230619	102700	71531865	4965	4975	4975	4965	316
547	20230619	102600	69961700	4975	4975	4975	4975	29
548	20230619	102500	69817425	4975	4975	4975	4975	524
549	20230619	102400	67210525	4970	4970	4970	4970	0
550	20230619	102300	67210525	4970	4970	4970	4970	0
551	20230619	102200	67210525	4970	4970	4970	4970	15
552	20230619	102100	67135975	4970	4970	4970	4970	0
553	20230619	102000	67135975	4970	4975	4975	4970	206
554	20230619	101900	66111965	4975	4975	4975	4975	0
555	20230619	101800	66111965	4975	4980	4980	4975	250
556	20230619	101700	64867320	4980	4985	4985	4980	501
557	20230619	101600	62371860	4985	4990	4990	4985	500
558	20230619	101500	59878830	4985	4985	4985	4985	0
559	20230619	101400	59878830	4985	5000	5000	4985	1931
560	20230619	101300	50236365	5000	5000	5000	5000	610
561	20230619	101200	47186365	5010	5010	5010	5010	139
562	20230619	101100	46489975	5010	5010	5010	5010	0
563	20230619	101000	46489975	5010	5010	5010	5010	464
564	20230619	100900	44165335	5010	5010	5010	5010	0
565	20230619	100800	44165335	5010	5010	5010	5010	0
566	20230619	100700	44165335	5010	5000	5010	5000	377
567	20230619	100600	42279565	5000	5000	5000	5000	0
568	20230619	100500	42279565	5000	5000	5000	5000	0
569	20230619	100400	42279565	5000	5000	5000	5000	0
570	20230619	100300	42279565	5000	5000	5000	5000	148
571	20230619	100200	41539565	5010	5010	5010	5010	0
572	20230619	100100	41539565	5010	5010	5010	5010	1
573	20230619	100000	41534555	5010	5010	5010	5010	0
574	20230619	095900	41534555	5010	5010	5010	5010	0
575	20230619	095800	41534555	5010	5010	5010	5010	40
576	20230619	095700	41334155	5010	5010	5010	5010	0
577	20230619	095600	41334155	5010	5010	5010	5010	462
578	20230619	095500	39019535	5010	5010	5010	5010	0
579	20230619	095400	39019535	5010	5010	5010	5010	20
580	20230619	095300	38919335	5010	5010	5010	5010	120
581	20230619	095200	38318135	5030	5030	5030	5030	189
582	20230619	095100	37367465	5030	5030	5030	5030	0
583	20230619	095000	37367465	5030	5030	5030	5030	0
584	20230619	094900	37367465	5030	5030	5030	5030	0
585	20230619	094800	37367465	5030	5030	5030	5030	158
586	20230619	094700	36572725	5030	5030	5030	5030	0
587	20230619	094600	36572725	5030	5030	5030	5030	17
588	20230619	094500	36487215	5030	5030	5030	5030	1
589	20230619	094400	36482185	5030	5030	5030	5030	1
590	20230619	094300	36477155	5040	5040	5040	5040	10
591	20230619	094200	36426755	5040	5040	5040	5040	101
592	20230619	094100	35917715	5040	5040	5040	5040	0
593	20230619	094000	35917715	5040	5040	5040	5040	1
594	20230619	093900	35912675	5030	5030	5030	5030	81
595	20230619	093800	35505245	5030	5030	5030	5030	0
596	20230619	093700	35505245	5030	5030	5030	5030	2
597	20230619	093600	35495185	5010	5010	5010	5010	0
598	20230619	093500	35495185	5010	5010	5010	5010	103
599	20230619	093400	34979155	5040	5040	5040	5040	10
600	20230619	093300	34928755	5040	5040	5040	5040	3
601	20230619	093200	34913635	5010	5010	5010	5010	0
602	20230619	093100	34913635	5010	5010	5010	5010	21
603	20230619	093000	34808425	5010	5000	5010	5000	2
604	20230619	092900	34798415	5010	5000	5010	5000	190
605	20230619	092800	33847615	5000	5000	5000	5000	0
606	20230619	092700	33847615	5000	4980	5000	4970	480
607	20230619	092600	31458705	4995	5000	5000	4995	452
608	20230619	092500	29199260	4980	4980	4980	4980	592
609	20230619	092400	26251100	4980	4980	4980	4980	27
610	20230619	092300	26116640	4980	5000	5000	4980	555
611	20230619	092200	23351670	5000	4990	5000	4980	121
612	20230619	092100	22748645	5000	5010	5010	5000	2
613	20230619	092000	22738635	4985	5010	5010	4985	101
614	20230619	091900	22235125	5010	5000	5010	4975	660
615	20230619	091800	18944035	5000	4975	5000	4975	11
616	20230619	091700	18889285	5000	4985	5000	4960	1509
617	20230619	091600	11401735	4980	5000	5000	4980	458
618	20230619	091500	9116650	5010	5020	5020	5010	186
619	20230619	091400	8183760	5020	5040	5040	5020	81
620	20230619	091300	7776920	5030	5050	5050	5030	133
621	20230619	091200	7105870	5060	5080	5080	5060	101
622	20230619	091100	6594410	5080	5080	5080	5080	0
623	20230619	091000	6594410	5080	5070	5110	5060	920
624	20230619	090900	1921070	5080	5080	5080	5080	0
625	20230619	090800	1921070	5080	5110	5110	5080	312
626	20230619	090700	332350	5210	5210	5210	5210	0
627	20230619	090600	332350	5210	5210	5210	5210	0
628	20230619	090500	332350	5210	5210	5210	5210	0
629	20230619	090400	332350	5210	5210	5210	5210	0
630	20230619	090300	332350	5210	5210	5210	5210	0
631	20230619	090200	332350	5210	5210	5210	5210	0
632	20230619	090100	332350	5210	5210	5210	5210	0
633	20230619	090000	332350	5210	5090	5210	5090	65