KissMeData/049550/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202300	111217750	4950	4950	4950	4950	312
3	20230607	202200	111217750	4950	4950	4950	4950	0
4	20230607	202100	111217750	4950	4950	4950	4950	0
5	20230607	202000	111217750	4950	4950	4950	4950	0
6	20230607	201900	111217750	4950	4950	4950	4950	0
7	20230607	201800	111217750	4950	4950	4950	4950	0
8	20230607	201700	111217750	4950	4950	4950	4950	0
9	20230607	201600	111217750	4950	4950	4950	4950	0
10	20230607	201500	111217750	4950	4950	4950	4950	0
11	20230607	201400	111217750	4950	4950	4950	4950	0
12	20230607	201300	111217750	4950	4950	4950	4950	0
13	20230607	201200	111217750	4950	4950	4950	4950	0
14	20230607	201100	111217750	4950	4950	4950	4950	0
15	20230607	201000	111217750	4950	4950	4950	4950	0
16	20230607	200900	111217750	4950	4950	4950	4950	0
17	20230607	200800	111217750	4950	4950	4950	4950	0
18	20230607	200700	111217750	4950	4950	4950	4950	0
19	20230607	200600	111217750	4950	4950	4950	4950	0
20	20230607	200500	111217750	4950	4950	4950	4950	0
21	20230607	200400	111217750	4950	4950	4950	4950	0
22	20230607	200300	111217750	4950	4950	4950	4950	0
23	20230607	200200	111217750	4950	4950	4950	4950	0
24	20230607	200100	111217750	4950	4950	4950	4950	0
25	20230607	200000	111217750	4950	4950	4950	4950	0
26	20230607	195900	111217750	4950	4950	4950	4950	0
27	20230607	195800	111217750	4950	4950	4950	4950	0
28	20230607	195700	111217750	4950	4950	4950	4950	0
29	20230607	195600	111217750	4950	4950	4950	4950	0
30	20230607	195500	111217750	4950	4950	4950	4950	0
31	20230607	195400	111217750	4950	4950	4950	4950	0
32	20230607	195300	111217750	4950	4950	4950	4950	312
33	20230607	195200	111217750	4950	4950	4950	4950	0
34	20230607	195100	111217750	4950	4950	4950	4950	0
35	20230607	195000	111217750	4950	4950	4950	4950	0
36	20230607	194900	111217750	4950	4950	4950	4950	0
37	20230607	194800	111217750	4950	4950	4950	4950	0
38	20230607	194700	111217750	4950	4950	4950	4950	0
39	20230607	194600	111217750	4950	4950	4950	4950	0
40	20230607	194500	111217750	4950	4950	4950	4950	0
41	20230607	194400	111217750	4950	4950	4950	4950	0
42	20230607	194300	111217750	4950	4950	4950	4950	0
43	20230607	194200	111217750	4950	4950	4950	4950	0
44	20230607	194100	111217750	4950	4950	4950	4950	0
45	20230607	194000	111217750	4950	4950	4950	4950	0
46	20230607	193900	111217750	4950	4950	4950	4950	0
47	20230607	193800	111217750	4950	4950	4950	4950	0
48	20230607	193700	111217750	4950	4950	4950	4950	0
49	20230607	193600	111217750	4950	4950	4950	4950	0
50	20230607	193500	111217750	4950	4950	4950	4950	0
51	20230607	193400	111217750	4950	4950	4950	4950	0
52	20230607	193300	111217750	4950	4950	4950	4950	0
53	20230607	193200	111217750	4950	4950	4950	4950	0
54	20230607	193100	111217750	4950	4950	4950	4950	0
55	20230607	193000	111217750	4950	4950	4950	4950	0
56	20230607	192900	111217750	4950	4950	4950	4950	0
57	20230607	192800	111217750	4950	4950	4950	4950	0
58	20230607	192700	111217750	4950	4950	4950	4950	0
59	20230607	192600	111217750	4950	4950	4950	4950	0
60	20230607	192500	111217750	4950	4950	4950	4950	0
61	20230607	192400	111217750	4950	4950	4950	4950	0
62	20230607	192300	111217750	4950	4950	4950	4950	312
63	20230607	192200	111217750	4950	4950	4950	4950	0
64	20230607	192100	111217750	4950	4950	4950	4950	0
65	20230607	192000	111217750	4950	4950	4950	4950	0
66	20230607	191900	111217750	4950	4950	4950	4950	0
67	20230607	191800	111217750	4950	4950	4950	4950	0
68	20230607	191700	111217750	4950	4950	4950	4950	0
69	20230607	191600	111217750	4950	4950	4950	4950	0
70	20230607	191500	111217750	4950	4950	4950	4950	0
71	20230607	191400	111217750	4950	4950	4950	4950	0
72	20230607	191300	111217750	4950	4950	4950	4950	0
73	20230607	191200	111217750	4950	4950	4950	4950	0
74	20230607	191100	111217750	4950	4950	4950	4950	0
75	20230607	191000	111217750	4950	4950	4950	4950	0
76	20230607	190900	111217750	4950	4950	4950	4950	0
77	20230607	190800	111217750	4950	4950	4950	4950	0
78	20230607	190700	111217750	4950	4950	4950	4950	0
79	20230607	190600	111217750	4950	4950	4950	4950	0
80	20230607	190500	111217750	4950	4950	4950	4950	0
81	20230607	190400	111217750	4950	4950	4950	4950	0
82	20230607	190300	111217750	4950	4950	4950	4950	0
83	20230607	190200	111217750	4950	4950	4950	4950	0
84	20230607	190100	111217750	4950	4950	4950	4950	0
85	20230607	190000	111217750	4950	4950	4950	4950	0
86	20230607	185900	111217750	4950	4950	4950	4950	0
87	20230607	185800	111217750	4950	4950	4950	4950	0
88	20230607	185700	111217750	4950	4950	4950	4950	0
89	20230607	185600	111217750	4950	4950	4950	4950	0
90	20230607	185500	111217750	4950	4950	4950	4950	0
91	20230607	185400	111217750	4950	4950	4950	4950	0
92	20230607	185300	111217750	4950	4950	4950	4950	312
93	20230607	185200	111217750	4950	4950	4950	4950	0
94	20230607	185100	111217750	4950	4950	4950	4950	0
95	20230607	185000	111217750	4950	4950	4950	4950	0
96	20230607	184900	111217750	4950	4950	4950	4950	0
97	20230607	184800	111217750	4950	4950	4950	4950	0
98	20230607	184700	111217750	4950	4950	4950	4950	0
99	20230607	184600	111217750	4950	4950	4950	4950	0
100	20230607	184500	111217750	4950	4950	4950	4950	0
101	20230607	184400	111217750	4950	4950	4950	4950	0
102	20230607	184300	111217750	4950	4950	4950	4950	0
103	20230607	184200	111217750	4950	4950	4950	4950	0
104	20230607	184100	111217750	4950	4950	4950	4950	0
105	20230607	184000	111217750	4950	4950	4950	4950	0
106	20230607	183900	111217750	4950	4950	4950	4950	0
107	20230607	183800	111217750	4950	4950	4950	4950	0
108	20230607	183700	111217750	4950	4950	4950	4950	0
109	20230607	183600	111217750	4950	4950	4950	4950	0
110	20230607	183500	111217750	4950	4950	4950	4950	0
111	20230607	183400	111217750	4950	4950	4950	4950	0
112	20230607	183300	111217750	4950	4950	4950	4950	0
113	20230607	183200	111217750	4950	4950	4950	4950	0
114	20230607	183100	111217750	4950	4950	4950	4950	0
115	20230607	183000	111217750	4950	4950	4950	4950	0
116	20230607	182900	111217750	4950	4950	4950	4950	0
117	20230607	182800	111217750	4950	4950	4950	4950	0
118	20230607	182700	111217750	4950	4950	4950	4950	0
119	20230607	182600	111217750	4950	4950	4950	4950	0
120	20230607	182500	111217750	4950	4950	4950	4950	0
121	20230607	182400	111217750	4950	4950	4950	4950	0
122	20230607	182300	111217750	4950	4950	4950	4950	312
123	20230607	182200	111217750	4950	4950	4950	4950	0
124	20230607	182100	111217750	4950	4950	4950	4950	0
125	20230607	182000	111217750	4950	4950	4950	4950	0
126	20230607	181900	111217750	4950	4950	4950	4950	0
127	20230607	181800	111217750	4950	4950	4950	4950	0
128	20230607	181700	111217750	4950	4950	4950	4950	0
129	20230607	181600	111217750	4950	4950	4950	4950	0
130	20230607	181500	111217750	4950	4950	4950	4950	0
131	20230607	181400	111217750	4950	4950	4950	4950	0
132	20230607	181300	111217750	4950	4950	4950	4950	0
133	20230607	181200	111217750	4950	4950	4950	4950	0
134	20230607	181100	111217750	4950	4950	4950	4950	0
135	20230607	181000	111217750	4950	4950	4950	4950	0
136	20230607	180900	111217750	4950	4950	4950	4950	0
137	20230607	180800	111217750	4950	4950	4950	4950	0
138	20230607	180700	111217750	4950	4950	4950	4950	0
139	20230607	180600	111217750	4950	4950	4950	4950	0
140	20230607	180500	111217750	4950	4950	4950	4950	0
141	20230607	180400	111217750	4950	4950	4950	4950	0
142	20230607	180300	111217750	4950	4950	4950	4950	0
143	20230607	180200	111217750	4950	4950	4950	4950	0
144	20230607	180100	111217750	4950	4950	4950	4950	0
145	20230607	180000	111217750	4950	4950	4950	4950	0
146	20230607	175900	111217750	4950	4950	4950	4950	0
147	20230607	175800	111217750	4950	4950	4950	4950	0
148	20230607	175700	111217750	4950	4950	4950	4950	0
149	20230607	175600	111217750	4950	4950	4950	4950	0
150	20230607	175500	111217750	4950	4950	4950	4950	0
151	20230607	175400	111217750	4950	4950	4950	4950	0
152	20230607	175300	111217750	4950	4950	4950	4950	312
153	20230607	175200	111217750	4950	4950	4950	4950	0
154	20230607	175100	111217750	4950	4950	4950	4950	0
155	20230607	175000	111217750	4950	4950	4950	4950	0
156	20230607	174900	111217750	4950	4950	4950	4950	0
157	20230607	174800	111217750	4950	4950	4950	4950	0
158	20230607	174700	111217750	4950	4950	4950	4950	0
159	20230607	174600	111217750	4950	4950	4950	4950	0
160	20230607	174500	111217750	4950	4950	4950	4950	0
161	20230607	174400	111217750	4950	4950	4950	4950	0
162	20230607	174300	111217750	4950	4950	4950	4950	0
163	20230607	174200	111217750	4950	4950	4950	4950	0
164	20230607	174100	111217750	4950	4950	4950	4950	0
165	20230607	174000	111217750	4950	4950	4950	4950	0
166	20230607	173900	111217750	4950	4950	4950	4950	0
167	20230607	173800	111217750	4950	4950	4950	4950	0
168	20230607	173700	111217750	4950	4950	4950	4950	0
169	20230607	173600	111217750	4950	4950	4950	4950	0
170	20230607	173500	111217750	4950	4950	4950	4950	0
171	20230607	173400	111217750	4950	4950	4950	4950	0
172	20230607	173300	111217750	4950	4950	4950	4950	0
173	20230607	173200	111217750	4950	4950	4950	4950	0
174	20230607	173100	111217750	4950	4950	4950	4950	0
175	20230607	173000	111217750	4950	4950	4950	4950	0
176	20230607	172900	111217750	4950	4950	4950	4950	0
177	20230607	172800	111217750	4950	4950	4950	4950	0
178	20230607	172700	111217750	4950	4950	4950	4950	0
179	20230607	172600	111217750	4950	4950	4950	4950	0
180	20230607	172500	111217750	4950	4950	4950	4950	0
181	20230607	172400	111217750	4950	4950	4950	4950	0
182	20230607	172300	111217750	4950	4950	4950	4950	312
183	20230607	172200	111217750	4950	4950	4950	4950	0
184	20230607	172100	111217750	4950	4950	4950	4950	0
185	20230607	172000	111217750	4950	4950	4950	4950	0
186	20230607	171900	111217750	4950	4950	4950	4950	0
187	20230607	171800	111217750	4950	4950	4950	4950	0
188	20230607	171700	111217750	4950	4950	4950	4950	0
189	20230607	171600	111217750	4950	4950	4950	4950	0
190	20230607	171500	111217750	4950	4950	4950	4950	0
191	20230607	171400	111217750	4950	4950	4950	4950	0
192	20230607	171300	111217750	4950	4950	4950	4950	0
193	20230607	171200	111217750	4950	4950	4950	4950	0
194	20230607	171100	111217750	4950	4950	4950	4950	0
195	20230607	171000	111217750	4950	4950	4950	4950	0
196	20230607	170900	111217750	4950	4950	4950	4950	0
197	20230607	170800	111217750	4950	4950	4950	4950	0
198	20230607	170700	111217750	4950	4950	4950	4950	0
199	20230607	170600	111217750	4950	4950	4950	4950	0
200	20230607	170500	111217750	4950	4950	4950	4950	0
201	20230607	170400	111217750	4950	4950	4950	4950	0
202	20230607	170300	111217750	4950	4950	4950	4950	0
203	20230607	170200	111217750	4950	4950	4950	4950	0
204	20230607	170100	111217750	4950	4950	4950	4950	0
205	20230607	170000	111217750	4950	4950	4950	4950	0
206	20230607	165900	111217750	4950	4950	4950	4950	0
207	20230607	165800	111217750	4950	4950	4950	4950	0
208	20230607	165700	111217750	4950	4950	4950	4950	0
209	20230607	165600	111217750	4950	4950	4950	4950	0
210	20230607	165500	111217750	4950	4950	4950	4950	0
211	20230607	165400	111217750	4950	4950	4950	4950	0
212	20230607	165300	111217750	4950	4950	4950	4950	312
213	20230607	165200	111217750	4950	4950	4950	4950	0
214	20230607	165100	111217750	4950	4950	4950	4950	0
215	20230607	165000	111217750	4950	4950	4950	4950	0
216	20230607	164900	111217750	4950	4950	4950	4950	0
217	20230607	164800	111217750	4950	4950	4950	4950	0
218	20230607	164700	111217750	4950	4950	4950	4950	0
219	20230607	164600	111217750	4950	4950	4950	4950	0
220	20230607	164500	111217750	4950	4950	4950	4950	0
221	20230607	164400	111217750	4950	4950	4950	4950	0
222	20230607	164300	111217750	4950	4950	4950	4950	0
223	20230607	164200	111217750	4950	4950	4950	4950	0
224	20230607	164100	111217750	4950	4950	4950	4950	0
225	20230607	164000	111217750	4950	4950	4950	4950	0
226	20230607	163900	111217750	4950	4950	4950	4950	0
227	20230607	163800	111217750	4950	4950	4950	4950	0
228	20230607	163700	111217750	4950	4950	4950	4950	0
229	20230607	163600	111217750	4950	4950	4950	4950	0
230	20230607	163500	111217750	4950	4950	4950	4950	0
231	20230607	163400	111217750	4950	4950	4950	4950	0
232	20230607	163300	111217750	4950	4950	4950	4950	0
233	20230607	163200	111217750	4950	4950	4950	4950	0
234	20230607	163100	111217750	4950	4950	4950	4950	0
235	20230607	163000	111217750	4950	4950	4950	4950	0
236	20230607	162900	111217750	4950	4950	4950	4950	0
237	20230607	162800	111217750	4950	4950	4950	4950	0
238	20230607	162700	111217750	4950	4950	4950	4950	0
239	20230607	162600	111217750	4950	4950	4950	4950	0
240	20230607	162500	111217750	4950	4950	4950	4950	0
241	20230607	162400	111217750	4950	4950	4950	4950	0
242	20230607	162300	111217750	4950	4950	4950	4950	312
243	20230607	162200	111217750	4950	4950	4950	4950	0
244	20230607	162100	111217750	4950	4950	4950	4950	0
245	20230607	162000	111217750	4950	4950	4950	4950	0
246	20230607	161900	111217750	4950	4950	4950	4950	0
247	20230607	161800	111217750	4950	4950	4950	4950	0
248	20230607	161700	111217750	4950	4950	4950	4950	0
249	20230607	161600	111217750	4950	4950	4950	4950	0
250	20230607	161500	111217750	4950	4950	4950	4950	0
251	20230607	161400	111217750	4950	4950	4950	4950	0
252	20230607	161300	111217750	4950	4950	4950	4950	0
253	20230607	161200	111217750	4950	4950	4950	4950	0
254	20230607	161100	111217750	4950	4950	4950	4950	0
255	20230607	161000	111217750	4950	4950	4950	4950	0
256	20230607	160900	111217750	4950	4950	4950	4950	0
257	20230607	160800	111217750	4950	4950	4950	4950	0
258	20230607	160700	111217750	4950	4950	4950	4950	0
259	20230607	160600	111217750	4950	4950	4950	4950	0
260	20230607	160500	111217750	4950	4950	4950	4950	0
261	20230607	160400	111217750	4950	4950	4950	4950	0
262	20230607	160300	111217750	4950	4950	4950	4950	0
263	20230607	160200	111217750	4950	4950	4950	4950	0
264	20230607	160100	111217750	4950	4950	4950	4950	0
265	20230607	160000	111217750	4950	4950	4950	4950	0
266	20230607	155900	111217750	4950	4950	4950	4950	0
267	20230607	155800	111217750	4950	4950	4950	4950	0
268	20230607	155700	111217750	4950	4950	4950	4950	0
269	20230607	155600	111217750	4950	4950	4950	4950	0
270	20230607	155500	111217750	4950	4950	4950	4950	0
271	20230607	155400	111217750	4950	4950	4950	4950	0
272	20230607	155300	111217750	4950	4950	4950	4950	312
273	20230607	155200	111217750	4950	4950	4950	4950	0
274	20230607	155100	111217750	4950	4950	4950	4950	0
275	20230607	155000	111217750	4950	4950	4950	4950	0
276	20230607	154900	111217750	4950	4950	4950	4950	0
277	20230607	154800	111217750	4950	4950	4950	4950	0
278	20230607	154700	111217750	4950	4950	4950	4950	0
279	20230607	154600	111217750	4950	4950	4950	4950	0
280	20230607	154500	111217750	4950	4950	4950	4950	0
281	20230607	154400	111217750	4950	4950	4950	4950	0
282	20230607	154300	111217750	4950	4950	4950	4950	0
283	20230607	154200	111217750	4950	4950	4950	4950	0
284	20230607	154100	111217750	4950	4950	4950	4950	0
285	20230607	154000	111217750	4950	4950	4950	4950	0
286	20230607	153900	111217750	4950	4950	4950	4950	0
287	20230607	153800	111217750	4950	4950	4950	4950	0
288	20230607	153700	111217750	4950	4950	4950	4950	0
289	20230607	153600	111217750	4950	4950	4950	4950	0
290	20230607	153500	111217750	4950	4950	4950	4950	0
291	20230607	153400	111217750	4950	4950	4950	4950	0
292	20230607	153300	111217750	4950	4950	4950	4950	0
293	20230607	153200	111217750	4950	4950	4950	4950	0
294	20230607	153100	111217750	4950	4950	4950	4950	0
295	20230607	153000	111217750	4950	4950	4950	4950	312
296	20230607	152900	109673350	4950	4950	4950	4950	0
297	20230607	152800	109673350	4950	4950	4950	4950	0
298	20230607	152700	109673350	4950	4950	4950	4950	0
299	20230607	152600	109673350	4950	4950	4950	4950	0
300	20230607	152500	109673350	4950	4950	4950	4950	0
301	20230607	152400	109673350	4950	4950	4950	4950	0
302	20230607	152300	109673350	4950	4950	4950	4950	0
303	20230607	152200	109673350	4950	4950	4950	4950	0
304	20230607	152100	109673350	4950	4950	4950	4950	0
305	20230607	152000	109673350	4950	4950	4950	4950	0
306	20230607	151900	109673350	4950	4950	4950	4950	0
307	20230607	151800	109673350	4950	4950	4950	4950	0
308	20230607	151700	109673350	4950	4950	4950	4950	0
309	20230607	151600	109673350	4950	4950	4950	4950	0
310	20230607	151500	109673350	4950	4950	4950	4950	0
311	20230607	151400	109673350	4950	4950	4950	4950	800
312	20230607	151300	105713350	4955	4955	4955	4955	4
313	20230607	151200	105693530	4955	4955	4955	4955	0
314	20230607	151100	105693530	4955	4955	4955	4955	1
315	20230607	151000	105688575	4950	4950	4950	4950	3
316	20230607	150900	105673725	4950	4950	4950	4950	3
317	20230607	150800	105658875	4950	4950	4950	4950	100
318	20230607	150700	105163875	4950	4950	4950	4950	1
319	20230607	150600	105158925	4955	4955	4955	4955	0
320	20230607	150500	105158925	4955	4955	4955	4955	0
321	20230607	150400	105158925	4955	4955	4955	4955	0
322	20230607	150300	105158925	4955	4955	4955	4955	11
323	20230607	150200	105104420	4950	4950	4950	4950	17
324	20230607	150100	105020270	4950	4955	4955	4950	443
325	20230607	150000	102825725	4955	4955	4955	4955	1
326	20230607	145900	102820770	4960	4960	4960	4960	31
327	20230607	145800	102667010	4960	4960	4960	4960	0
328	20230607	145700	102667010	4960	4960	4960	4960	3
329	20230607	145600	102652130	4955	4955	4955	4955	0
330	20230607	145500	102652130	4955	4955	4955	4955	0
331	20230607	145400	102652130	4955	4955	4955	4955	69
332	20230607	145300	102310235	4950	4950	4950	4950	0
333	20230607	145200	102310235	4950	4950	4950	4950	8
334	20230607	145100	102270635	4955	4955	4955	4955	0
335	20230607	145000	102270635	4955	4955	4955	4955	0
336	20230607	144900	102270635	4955	4955	4955	4955	0
337	20230607	144800	102270635	4955	4955	4955	4955	331
338	20230607	144700	100630530	4955	4955	4955	4955	0
339	20230607	144600	100630530	4955	4955	4955	4955	0
340	20230607	144500	100630530	4955	4955	4955	4955	0
341	20230607	144400	100630530	4955	4955	4955	4955	0
342	20230607	144300	100630530	4955	4955	4955	4955	68
343	20230607	144200	100293590	4960	4960	4960	4960	0
344	20230607	144100	100293590	4960	4960	4960	4960	0
345	20230607	144000	100293590	4960	4960	4960	4960	0
346	20230607	143900	100293590	4960	4960	4960	4955	63
347	20230607	143800	99981115	4960	4960	4960	4960	0
348	20230607	143700	99981115	4960	4960	4960	4960	100
349	20230607	143600	99485115	4960	4960	4960	4960	200
350	20230607	143500	98493115	4960	4960	4960	4960	0
351	20230607	143400	98493115	4960	4955	4960	4955	80
352	20230607	143300	98096710	4955	4955	4955	4955	200
353	20230607	143200	97105710	4960	4960	4960	4960	0
354	20230607	143100	97105710	4960	4960	4960	4960	200
355	20230607	143000	96113710	4960	4960	4960	4960	100
356	20230607	142900	95617710	4955	4955	4955	4955	0
357	20230607	142800	95617710	4955	4955	4955	4955	0
358	20230607	142700	95617710	4955	4955	4955	4955	0
359	20230607	142600	95617710	4955	4955	4955	4955	0
360	20230607	142500	95617710	4955	4955	4955	4955	0
361	20230607	142400	95617710	4955	4955	4955	4955	0
362	20230607	142300	95617710	4955	4955	4955	4955	0
363	20230607	142200	95617710	4955	4955	4955	4955	0
364	20230607	142100	95617710	4955	4955	4955	4955	0
365	20230607	142000	95617710	4955	4955	4955	4955	0
366	20230607	141900	95617710	4955	4955	4955	4955	0
367	20230607	141800	95617710	4955	4955	4955	4955	4
368	20230607	141700	95597890	4955	4955	4955	4955	0
369	20230607	141600	95597890	4955	4955	4955	4955	0
370	20230607	141500	95597890	4955	4955	4955	4955	4
371	20230607	141400	95578070	4955	4955	4955	4955	4
372	20230607	141300	95558250	4955	4955	4955	4955	6
373	20230607	141200	95528520	4955	4955	4955	4955	174
374	20230607	141100	94666350	4955	4955	4955	4955	0
375	20230607	141000	94666350	4955	4955	4955	4955	0
376	20230607	140900	94666350	4955	4955	4955	4955	7
377	20230607	140800	94631665	4955	4960	4960	4955	8
378	20230607	140700	94592020	4955	4955	4955	4955	195
379	20230607	140600	93625795	4960	4960	4960	4960	0
380	20230607	140500	93625795	4960	4960	4960	4960	0
381	20230607	140400	93625795	4960	4960	4960	4960	0
382	20230607	140300	93625795	4960	4960	4960	4960	5
383	20230607	140200	93600995	4960	4960	4960	4960	0
384	20230607	140100	93600995	4960	4960	4960	4960	0
385	20230607	140000	93600995	4960	4960	4960	4960	0
386	20230607	135900	93600995	4960	4960	4960	4960	0
387	20230607	135800	93600995	4960	4960	4960	4960	0
388	20230607	135700	93600995	4960	4960	4960	4960	0
389	20230607	135600	93600995	4960	4960	4960	4960	0
390	20230607	135500	93600995	4960	4960	4960	4960	1
391	20230607	135400	93596035	4960	4960	4960	4960	0
392	20230607	135300	93596035	4960	4960	4960	4960	0
393	20230607	135200	93596035	4960	4960	4960	4960	0
394	20230607	135100	93596035	4960	4960	4960	4960	0
395	20230607	135000	93596035	4960	4960	4960	4960	300
396	20230607	134900	92108035	4960	4960	4960	4960	100
397	20230607	134800	91612035	4960	4960	4960	4960	0
398	20230607	134700	91612035	4960	4960	4960	4960	0
399	20230607	134600	91612035	4960	4960	4960	4960	0
400	20230607	134500	91612035	4960	4960	4960	4960	0
401	20230607	134400	91612035	4960	4960	4960	4960	0
402	20230607	134300	91612035	4960	4960	4960	4960	0
403	20230607	134200	91612035	4960	4960	4960	4960	0
404	20230607	134100	91612035	4960	4960	4960	4960	0
405	20230607	134000	91612035	4960	4960	4960	4960	0
406	20230607	133900	91612035	4960	4960	4960	4960	0
407	20230607	133800	91612035	4960	4960	4960	4960	13
408	20230607	133700	91547555	4960	4960	4960	4960	0
409	20230607	133600	91547555	4960	4960	4960	4960	0
410	20230607	133500	91547555	4960	4960	4960	4960	0
411	20230607	133400	91547555	4960	4960	4960	4960	1
412	20230607	133300	91542595	4960	4960	4960	4960	22
413	20230607	133200	91433475	4960	4960	4960	4960	0
414	20230607	133100	91433475	4960	4960	4960	4960	10
415	20230607	133000	91383875	4960	4960	4960	4960	0
416	20230607	132900	91383875	4960	4960	4960	4960	0
417	20230607	132800	91383875	4960	4960	4960	4960	9
418	20230607	132700	91339235	4960	4960	4960	4960	0
419	20230607	132600	91339235	4960	4960	4960	4960	50
420	20230607	132500	91091235	4960	4960	4960	4960	11
421	20230607	132400	91036675	4955	4955	4955	4955	0
422	20230607	132300	91036675	4955	4955	4955	4955	0
423	20230607	132200	91036675	4955	4955	4955	4955	7
424	20230607	132100	91001990	4955	4955	4955	4955	210
425	20230607	132000	89961440	4955	4955	4955	4955	0
426	20230607	131900	89961440	4955	4950	4955	4950	67
427	20230607	131800	89629505	4955	4955	4955	4955	61
428	20230607	131700	89327250	4955	4955	4955	4955	0
429	20230607	131600	89327250	4955	4955	4955	4955	239
430	20230607	131500	88143005	4950	4950	4950	4950	0
431	20230607	131400	88143005	4950	4950	4950	4950	0
432	20230607	131300	88143005	4950	4950	4950	4950	2
433	20230607	131200	88133105	4950	4950	4950	4950	0
434	20230607	131100	88133105	4950	4950	4950	4950	65
435	20230607	131000	87811355	4950	4950	4955	4950	852
436	20230607	130900	83593905	4950	4950	4950	4950	21
437	20230607	130800	83489955	4950	4950	4950	4950	282
438	20230607	130700	82094055	4950	4950	4950	4950	316
439	20230607	130600	80529855	4950	4950	4950	4950	5
440	20230607	130500	80505105	4950	4950	4950	4950	138
441	20230607	130400	79822005	4950	4950	4950	4950	0
442	20230607	130300	79822005	4950	4950	4950	4950	0
443	20230607	130200	79822005	4950	4950	4950	4950	0
444	20230607	130100	79822005	4950	4950	4950	4950	0
445	20230607	130000	79822005	4950	4950	4950	4950	0
446	20230607	125900	79822005	4950	4950	4950	4950	19
447	20230607	125800	79727955	4950	4950	4950	4950	315
448	20230607	125700	78168705	4950	4955	4955	4950	675
449	20230607	125600	74824705	4950	4950	4950	4950	36
450	20230607	125500	74646505	4950	4950	4950	4950	100
451	20230607	125400	74151505	4955	4955	4955	4955	884
452	20230607	125300	69771285	4955	4955	4955	4955	0
453	20230607	125200	69771285	4955	4955	4955	4955	0
454	20230607	125100	69771285	4955	4955	4955	4955	0
455	20230607	125000	69771285	4955	4965	4965	4955	286
456	20230607	124900	68352740	4965	4970	4975	4965	41
457	20230607	124800	68148895	4965	4965	4965	4965	0
458	20230607	124700	68148895	4965	4965	4965	4965	0
459	20230607	124600	68148895	4965	4965	4965	4965	0
460	20230607	124500	68148895	4965	4965	4965	4965	3
461	20230607	124400	68134000	4970	4970	4970	4970	0
462	20230607	124300	68134000	4970	4970	4970	4970	100
463	20230607	124200	67637000	4965	4965	4965	4965	162
464	20230607	124100	66832670	4960	4960	4960	4960	0
465	20230607	124000	66832670	4960	4960	4960	4960	0
466	20230607	123900	66832670	4960	4960	4960	4960	0
467	20230607	123800	66832670	4960	4960	4960	4960	0
468	20230607	123700	66832670	4960	4960	4960	4960	0
469	20230607	123600	66832670	4960	4960	4960	4960	0
470	20230607	123500	66832670	4960	4960	4960	4960	2
471	20230607	123400	66822750	4960	4975	4975	4960	52
472	20230607	123300	66564785	4975	4970	4975	4970	7
473	20230607	123200	66529965	4960	4960	4960	4960	640
474	20230607	123100	63355565	4965	4970	4970	4965	710
475	20230607	123000	59827190	4975	4980	4980	4975	1225
476	20230607	122900	53732785	4985	4985	4985	4985	3
477	20230607	122800	53717830	4985	4985	4985	4985	0
478	20230607	122700	53717830	4985	4985	4985	4985	0
479	20230607	122600	53717830	4985	4985	4985	4985	1
480	20230607	122500	53712845	4980	4980	4980	4980	0
481	20230607	122400	53712845	4980	4980	4980	4980	0
482	20230607	122300	53712845	4980	4985	4985	4980	105
483	20230607	122200	53189920	4985	4985	4985	4985	0
484	20230607	122100	53189920	4985	4985	4985	4985	0
485	20230607	122000	53189920	4985	4985	4985	4985	0
486	20230607	121900	53189920	4985	4985	4985	4985	0
487	20230607	121800	53189920	4985	4985	4985	4985	0
488	20230607	121700	53189920	4985	4985	4985	4985	0
489	20230607	121600	53189920	4985	4985	4985	4985	0
490	20230607	121500	53189920	4985	4985	4985	4985	0
491	20230607	121400	53189920	4985	4985	4985	4985	2
492	20230607	121300	53179950	4985	4985	4985	4985	0
493	20230607	121200	53179950	4985	4985	4985	4985	0
494	20230607	121100	53179950	4985	4985	4985	4985	1
495	20230607	121000	53174965	4980	4980	4980	4980	0
496	20230607	120900	53174965	4980	4980	4980	4980	20
497	20230607	120800	53075365	4985	4985	4985	4985	0
498	20230607	120700	53075365	4985	4985	4985	4985	0
499	20230607	120600	53075365	4985	4985	4985	4985	0
500	20230607	120500	53075365	4985	4985	4985	4985	0
501	20230607	120400	53075365	4985	4985	4985	4985	0
502	20230607	120300	53075365	4985	4985	4985	4985	4
503	20230607	120200	53055425	4985	4985	4985	4985	4
504	20230607	120100	53035485	4985	4980	4985	4980	14
505	20230607	120000	52965750	4975	4975	4975	4975	23
506	20230607	115900	52851325	4975	4975	4975	4975	11
507	20230607	115800	52796600	4975	4985	4985	4975	311
508	20230607	115700	51246375	4985	4985	4985	4985	0
509	20230607	115600	51246375	4985	4985	4985	4985	0
510	20230607	115500	51246375	4985	4985	4985	4985	0
511	20230607	115400	51246375	4985	4985	4985	4985	0
512	20230607	115300	51246375	4985	4985	4985	4985	0
513	20230607	115200	51246375	4985	4985	4985	4985	1
514	20230607	115100	51241390	4985	4985	4985	4985	0
515	20230607	115000	51241390	4985	4985	4985	4985	0
516	20230607	114900	51241390	4985	4985	4985	4985	0
517	20230607	114800	51241390	4985	4985	4985	4985	0
518	20230607	114700	51241390	4985	4985	4985	4985	0
519	20230607	114600	51241390	4985	4985	4985	4985	0
520	20230607	114500	51241390	4985	4985	4985	4985	0
521	20230607	114400	51241390	4985	4985	4985	4985	0
522	20230607	114300	51241390	4985	4985	4985	4985	0
523	20230607	114200	51241390	4985	4985	4985	4985	2
524	20230607	114100	51231420	4985	4985	4985	4985	60
525	20230607	114000	50932320	4985	4985	4985	4985	0
526	20230607	113900	50932320	4985	4985	4985	4985	0
527	20230607	113800	50932320	4985	4985	4985	4985	0
528	20230607	113700	50932320	4985	4985	4985	4985	0
529	20230607	113600	50932320	4985	4985	4985	4985	0
530	20230607	113500	50932320	4985	4985	4985	4985	0
531	20230607	113400	50932320	4985	4985	4985	4985	5
532	20230607	113300	50907395	4985	4985	4985	4985	0
533	20230607	113200	50907395	4985	4985	4985	4985	0
534	20230607	113100	50907395	4985	4985	4985	4985	0
535	20230607	113000	50907395	4985	4985	4985	4985	0
536	20230607	112900	50907395	4985	4985	4985	4985	0
537	20230607	112800	50907395	4985	4985	4985	4985	100
538	20230607	112700	50408895	4985	4985	4985	4985	0
539	20230607	112600	50408895	4985	4985	4985	4985	0
540	20230607	112500	50408895	4985	4985	4985	4985	0
541	20230607	112400	50408895	4985	4985	4985	4985	1
542	20230607	112300	50403910	4975	4975	4975	4975	0
543	20230607	112200	50403910	4975	4975	4975	4975	0
544	20230607	112100	50403910	4975	4975	4975	4975	582
545	20230607	112000	47508460	4975	4980	4980	4975	32
546	20230607	111900	47349170	4985	4985	4985	4985	1
547	20230607	111800	47344185	4985	4985	4985	4985	15
548	20230607	111700	47269410	4985	4985	4985	4985	5
549	20230607	111600	47244485	4985	4985	4985	4985	1
550	20230607	111500	47239500	4980	4995	4995	4980	2258
551	20230607	111400	35982620	4990	4990	4990	4990	0
552	20230607	111300	35982620	4990	4990	4990	4990	0
553	20230607	111200	35982620	4990	4990	4990	4990	0
554	20230607	111100	35982620	4990	4990	4990	4990	0
555	20230607	111000	35982620	4990	4990	4990	4990	0
556	20230607	110900	35982620	4990	4990	4990	4990	0
557	20230607	110800	35982620	4990	4995	4995	4990	121
558	20230607	110700	35378730	4995	4995	4995	4995	10
559	20230607	110600	35328780	4995	4995	4995	4995	0
560	20230607	110500	35328780	4995	4995	4995	4995	7
561	20230607	110400	35293815	4995	4995	4995	4995	0
562	20230607	110300	35293815	4995	4995	4995	4995	0
563	20230607	110200	35293815	4995	4995	4995	4995	0
564	20230607	110100	35293815	4995	4995	4995	4995	0
565	20230607	110000	35293815	4995	4995	4995	4995	0
566	20230607	105900	35293815	4995	4995	4995	4995	0
567	20230607	105800	35293815	4995	4995	4995	4995	248
568	20230607	105700	34055055	4995	4995	4995	4995	48
569	20230607	105600	33815295	4995	4995	4995	4995	0
570	20230607	105500	33815295	4995	5000	5000	4995	700
571	20230607	105400	30316395	5000	5000	5000	5000	0
572	20230607	105300	30316395	5000	5000	5000	5000	0
573	20230607	105200	30316395	5000	5000	5000	5000	0
574	20230607	105100	30316395	5000	5000	5000	5000	120
575	20230607	105000	29716395	5010	5010	5010	5010	0
576	20230607	104900	29716395	5010	5010	5010	5010	0
577	20230607	104800	29716395	5010	5010	5010	5010	0
578	20230607	104700	29716395	5010	5010	5010	5010	0
579	20230607	104600	29716395	5010	5010	5010	5010	0
580	20230607	104500	29716395	5010	5010	5010	5010	0
581	20230607	104400	29716395	5010	5010	5010	5010	0
582	20230607	104300	29716395	5010	5010	5010	5010	0
583	20230607	104200	29716395	5010	5010	5010	5010	0
584	20230607	104100	29716395	5010	5010	5010	5010	0
585	20230607	104000	29716395	5010	5010	5010	5010	1
586	20230607	103900	29711385	5000	5000	5000	5000	0
587	20230607	103800	29711385	5000	5000	5000	5000	0
588	20230607	103700	29711385	5000	5000	5000	5000	0
589	20230607	103600	29711385	5000	5000	5000	5000	0
590	20230607	103500	29711385	5000	5000	5000	5000	0
591	20230607	103400	29711385	5000	5000	5000	5000	0
592	20230607	103300	29711385	5000	5000	5000	5000	0
593	20230607	103200	29711385	5000	5000	5000	5000	0
594	20230607	103100	29711385	5000	5000	5000	5000	0
595	20230607	103000	29711385	5000	5000	5000	5000	200
596	20230607	102900	28711385	5000	5000	5000	5000	0
597	20230607	102800	28711385	5000	5000	5000	5000	0
598	20230607	102700	28711385	5000	5000	5000	5000	0
599	20230607	102600	28711385	5000	5000	5000	5000	0
600	20230607	102500	28711385	5000	5000	5000	5000	0
601	20230607	102400	28711385	5000	5000	5000	5000	5
602	20230607	102300	28686385	5000	5000	5000	5000	0
603	20230607	102200	28686385	5000	5000	5000	5000	0
604	20230607	102100	28686385	5000	5000	5000	5000	0
605	20230607	102000	28686385	5000	5000	5000	5000	0
606	20230607	101900	28686385	5000	5000	5000	5000	1
607	20230607	101800	28681385	4995	4995	4995	4995	0
608	20230607	101700	28681385	4995	4995	4995	4995	0
609	20230607	101600	28681385	4995	4995	4995	4995	0
610	20230607	101500	28681385	4995	4995	4995	4995	0
611	20230607	101400	28681385	4995	4995	4995	4995	1
612	20230607	101300	28676390	4995	4995	4995	4995	30
613	20230607	101200	28526540	5000	5000	5000	5000	0
614	20230607	101100	28526540	5000	5000	5000	5000	1
615	20230607	101000	28521540	5000	4995	5000	4990	250
616	20230607	100900	27272785	5000	4995	5000	4995	348
617	20230607	100800	25534520	4995	4995	4995	4995	0
618	20230607	100700	25534520	4995	4990	4995	4990	108
619	20230607	100600	24995595	4990	4990	4990	4985	101
620	20230607	100500	24491610	4990	4990	4990	4990	0
621	20230607	100400	24491610	4990	4990	4990	4990	171
622	20230607	100300	23638320	4995	4995	4995	4995	0
623	20230607	100200	23638320	4995	4995	4995	4995	0
624	20230607	100100	23638320	4995	4995	4995	4995	0
625	20230607	100000	23638320	4995	4995	4995	4995	0
626	20230607	095900	23638320	4995	4995	4995	4995	0
627	20230607	095800	23638320	4995	4995	4995	4995	0
628	20230607	095700	23638320	4995	4995	4995	4995	0
629	20230607	095600	23638320	4995	4995	4995	4995	0
630	20230607	095500	23638320	4995	4990	4995	4990	506
631	20230607	095400	21113375	4995	4995	4995	4995	5
632	20230607	095300	21088400	4995	4995	4995	4995	5
633	20230607	095200	21063425	4980	4980	4980	4980	0
634	20230607	095100	21063425	4980	4980	4980	4980	0
635	20230607	095000	21063425	4980	4980	4980	4980	0
636	20230607	094900	21063425	4980	4980	4980	4980	0
637	20230607	094800	21063425	4980	4980	4980	4980	788
638	20230607	094700	17139185	4980	4980	4980	4980	1
639	20230607	094600	17134205	4980	4980	4980	4980	100
640	20230607	094500	16636205	4985	4985	4985	4985	2
641	20230607	094400	16626235	4980	4995	4995	4980	488
642	20230607	094300	14194420	4995	4995	4995	4995	0
643	20230607	094200	14194420	4995	4995	4995	4995	3
644	20230607	094100	14179435	4995	4995	4995	4995	7
645	20230607	094000	14144470	4990	4995	4995	4990	212
646	20230607	093900	13086585	4995	4995	4995	4995	0
647	20230607	093800	13086585	4995	4995	4995	4995	27
648	20230607	093700	12951720	5000	5000	5000	5000	0
649	20230607	093600	12951720	5000	4995	5000	4985	762
650	20230607	093500	9149365	5020	5020	5020	5020	0
651	20230607	093400	9149365	5020	5020	5020	5020	0
652	20230607	093300	9149365	5020	5020	5020	5020	7
653	20230607	093200	9114225	5020	5020	5020	5020	0
654	20230607	093100	9114225	5020	5020	5020	5020	0
655	20230607	093000	9114225	5020	5020	5020	5020	0
656	20230607	092900	9114225	5020	5000	5020	5000	30
657	20230607	092800	8964205	5000	5000	5000	5000	0
658	20230607	092700	8964205	5000	5000	5000	5000	330
659	20230607	092600	7314205	5000	5000	5000	5000	9
660	20230607	092500	7269205	5000	5000	5000	5000	0
661	20230607	092400	7269205	5000	5000	5000	5000	30
662	20230607	092300	7119205	5000	5010	5010	5000	92
663	20230607	092200	6659185	5000	5020	5020	5000	44
664	20230607	092100	6438385	5020	5020	5020	5020	114
665	20230607	092000	5866105	5000	5000	5000	5000	4
666	20230607	091900	5846105	4995	4995	4995	4995	0
667	20230607	091800	5846105	4995	4995	4995	4995	0
668	20230607	091700	5846105	4995	4995	4995	4995	0
669	20230607	091600	5846105	4995	4995	4995	4995	0
670	20230607	091500	5846105	4995	4995	4995	4995	0
671	20230607	091400	5846105	4995	4995	4995	4995	0
672	20230607	091300	5846105	4995	4995	4995	4995	596
673	20230607	091200	2869085	4985	4985	4985	4985	0
674	20230607	091100	2869085	4985	4985	4985	4985	0
675	20230607	091000	2869085	4985	4985	4985	4985	0
676	20230607	090900	2869085	4985	4985	4985	4985	0
677	20230607	090800	2869085	4985	4985	4985	4985	50
678	20230607	090700	2619835	4990	4990	4990	4990	457
679	20230607	090600	339405	4995	4995	4995	4995	2
680	20230607	090500	329415	4995	4995	4995	4995	1
681	20230607	090400	324420	5060	5060	5060	5060	0
682	20230607	090300	324420	5060	5060	5060	5060	0
683	20230607	090200	324420	5060	5060	5060	5060	0
684	20230607	090100	324420	5060	5060	5060	5060	0
685	20230607	090000	324420	5060	4990	5060	4990	65