KissMeData/049550/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212600	61015040	5000	5000	5000	5000	319
3	20230609	212500	61015040	5000	5000	5000	5000	0
4	20230609	212400	61015040	5000	5000	5000	5000	0
5	20230609	212300	61015040	5000	5000	5000	5000	0
6	20230609	212200	61015040	5000	5000	5000	5000	0
7	20230609	212100	61015040	5000	5000	5000	5000	0
8	20230609	212000	61015040	5000	5000	5000	5000	0
9	20230609	211900	61015040	5000	5000	5000	5000	0
10	20230609	211800	61015040	5000	5000	5000	5000	0
11	20230609	211700	61015040	5000	5000	5000	5000	0
12	20230609	211600	61015040	5000	5000	5000	5000	0
13	20230609	211500	61015040	5000	5000	5000	5000	0
14	20230609	211400	61015040	5000	5000	5000	5000	0
15	20230609	211300	61015040	5000	5000	5000	5000	0
16	20230609	211200	61015040	5000	5000	5000	5000	0
17	20230609	211100	61015040	5000	5000	5000	5000	0
18	20230609	211000	61015040	5000	5000	5000	5000	0
19	20230609	210900	61015040	5000	5000	5000	5000	0
20	20230609	210800	61015040	5000	5000	5000	5000	0
21	20230609	210700	61015040	5000	5000	5000	5000	0
22	20230609	210600	61015040	5000	5000	5000	5000	0
23	20230609	210500	61015040	5000	5000	5000	5000	0
24	20230609	210400	61015040	5000	5000	5000	5000	0
25	20230609	210300	61015040	5000	5000	5000	5000	0
26	20230609	210200	61015040	5000	5000	5000	5000	0
27	20230609	210100	61015040	5000	5000	5000	5000	0
28	20230609	210000	61015040	5000	5000	5000	5000	0
29	20230609	205900	61015040	5000	5000	5000	5000	0
30	20230609	205800	61015040	5000	5000	5000	5000	0
31	20230609	205700	61015040	5000	5000	5000	5000	0
32	20230609	205600	61015040	5000	5000	5000	5000	319
33	20230609	205500	61015040	5000	5000	5000	5000	0
34	20230609	205400	61015040	5000	5000	5000	5000	0
35	20230609	205300	61015040	5000	5000	5000	5000	0
36	20230609	205200	61015040	5000	5000	5000	5000	0
37	20230609	205100	61015040	5000	5000	5000	5000	0
38	20230609	205000	61015040	5000	5000	5000	5000	0
39	20230609	204900	61015040	5000	5000	5000	5000	0
40	20230609	204800	61015040	5000	5000	5000	5000	0
41	20230609	204700	61015040	5000	5000	5000	5000	0
42	20230609	204600	61015040	5000	5000	5000	5000	0
43	20230609	204500	61015040	5000	5000	5000	5000	0
44	20230609	204400	61015040	5000	5000	5000	5000	0
45	20230609	204300	61015040	5000	5000	5000	5000	0
46	20230609	204200	61015040	5000	5000	5000	5000	0
47	20230609	204100	61015040	5000	5000	5000	5000	0
48	20230609	204000	61015040	5000	5000	5000	5000	0
49	20230609	203900	61015040	5000	5000	5000	5000	0
50	20230609	203800	61015040	5000	5000	5000	5000	0
51	20230609	203700	61015040	5000	5000	5000	5000	0
52	20230609	203600	61015040	5000	5000	5000	5000	0
53	20230609	203500	61015040	5000	5000	5000	5000	0
54	20230609	203400	61015040	5000	5000	5000	5000	0
55	20230609	203300	61015040	5000	5000	5000	5000	0
56	20230609	203200	61015040	5000	5000	5000	5000	0
57	20230609	203100	61015040	5000	5000	5000	5000	0
58	20230609	203000	61015040	5000	5000	5000	5000	0
59	20230609	202900	61015040	5000	5000	5000	5000	0
60	20230609	202800	61015040	5000	5000	5000	5000	0
61	20230609	202700	61015040	5000	5000	5000	5000	0
62	20230609	202600	61015040	5000	5000	5000	5000	319
63	20230609	202500	61015040	5000	5000	5000	5000	0
64	20230609	202400	61015040	5000	5000	5000	5000	0
65	20230609	202300	61015040	5000	5000	5000	5000	0
66	20230609	202200	61015040	5000	5000	5000	5000	0
67	20230609	202100	61015040	5000	5000	5000	5000	0
68	20230609	202000	61015040	5000	5000	5000	5000	0
69	20230609	201900	61015040	5000	5000	5000	5000	0
70	20230609	201800	61015040	5000	5000	5000	5000	0
71	20230609	201700	61015040	5000	5000	5000	5000	0
72	20230609	201600	61015040	5000	5000	5000	5000	0
73	20230609	201500	61015040	5000	5000	5000	5000	0
74	20230609	201400	61015040	5000	5000	5000	5000	0
75	20230609	201300	61015040	5000	5000	5000	5000	0
76	20230609	201200	61015040	5000	5000	5000	5000	0
77	20230609	201100	61015040	5000	5000	5000	5000	0
78	20230609	201000	61015040	5000	5000	5000	5000	0
79	20230609	200900	61015040	5000	5000	5000	5000	0
80	20230609	200800	61015040	5000	5000	5000	5000	0
81	20230609	200700	61015040	5000	5000	5000	5000	0
82	20230609	200600	61015040	5000	5000	5000	5000	0
83	20230609	200500	61015040	5000	5000	5000	5000	0
84	20230609	200400	61015040	5000	5000	5000	5000	0
85	20230609	200300	61015040	5000	5000	5000	5000	0
86	20230609	200200	61015040	5000	5000	5000	5000	0
87	20230609	200100	61015040	5000	5000	5000	5000	0
88	20230609	200000	61015040	5000	5000	5000	5000	0
89	20230609	195900	61015040	5000	5000	5000	5000	0
90	20230609	195800	61015040	5000	5000	5000	5000	0
91	20230609	195700	61015040	5000	5000	5000	5000	0
92	20230609	195600	61015040	5000	5000	5000	5000	319
93	20230609	195500	61015040	5000	5000	5000	5000	0
94	20230609	195400	61015040	5000	5000	5000	5000	0
95	20230609	195300	61015040	5000	5000	5000	5000	0
96	20230609	195200	61015040	5000	5000	5000	5000	0
97	20230609	195100	61015040	5000	5000	5000	5000	0
98	20230609	195000	61015040	5000	5000	5000	5000	0
99	20230609	194900	61015040	5000	5000	5000	5000	0
100	20230609	194800	61015040	5000	5000	5000	5000	0
101	20230609	194700	61015040	5000	5000	5000	5000	0
102	20230609	194600	61015040	5000	5000	5000	5000	0
103	20230609	194500	61015040	5000	5000	5000	5000	0
104	20230609	194400	61015040	5000	5000	5000	5000	0
105	20230609	194300	61015040	5000	5000	5000	5000	0
106	20230609	194200	61015040	5000	5000	5000	5000	0
107	20230609	194100	61015040	5000	5000	5000	5000	0
108	20230609	194000	61015040	5000	5000	5000	5000	0
109	20230609	193900	61015040	5000	5000	5000	5000	0
110	20230609	193800	61015040	5000	5000	5000	5000	0
111	20230609	193700	61015040	5000	5000	5000	5000	0
112	20230609	193600	61015040	5000	5000	5000	5000	0
113	20230609	193500	61015040	5000	5000	5000	5000	0
114	20230609	193400	61015040	5000	5000	5000	5000	0
115	20230609	193300	61015040	5000	5000	5000	5000	0
116	20230609	193200	61015040	5000	5000	5000	5000	0
117	20230609	193100	61015040	5000	5000	5000	5000	0
118	20230609	193000	61015040	5000	5000	5000	5000	0
119	20230609	192900	61015040	5000	5000	5000	5000	0
120	20230609	192800	61015040	5000	5000	5000	5000	0
121	20230609	192700	61015040	5000	5000	5000	5000	0
122	20230609	192600	61015040	5000	5000	5000	5000	319
123	20230609	192500	61015040	5000	5000	5000	5000	0
124	20230609	192400	61015040	5000	5000	5000	5000	0
125	20230609	192300	61015040	5000	5000	5000	5000	0
126	20230609	192200	61015040	5000	5000	5000	5000	0
127	20230609	192100	61015040	5000	5000	5000	5000	0
128	20230609	192000	61015040	5000	5000	5000	5000	0
129	20230609	191900	61015040	5000	5000	5000	5000	0
130	20230609	191800	61015040	5000	5000	5000	5000	0
131	20230609	191700	61015040	5000	5000	5000	5000	0
132	20230609	191600	61015040	5000	5000	5000	5000	0
133	20230609	191500	61015040	5000	5000	5000	5000	0
134	20230609	191400	61015040	5000	5000	5000	5000	0
135	20230609	191300	61015040	5000	5000	5000	5000	0
136	20230609	191200	61015040	5000	5000	5000	5000	0
137	20230609	191100	61015040	5000	5000	5000	5000	0
138	20230609	191000	61015040	5000	5000	5000	5000	0
139	20230609	190900	61015040	5000	5000	5000	5000	0
140	20230609	190800	61015040	5000	5000	5000	5000	0
141	20230609	190700	61015040	5000	5000	5000	5000	0
142	20230609	190600	61015040	5000	5000	5000	5000	0
143	20230609	190500	61015040	5000	5000	5000	5000	0
144	20230609	190400	61015040	5000	5000	5000	5000	0
145	20230609	190300	61015040	5000	5000	5000	5000	0
146	20230609	190200	61015040	5000	5000	5000	5000	0
147	20230609	190100	61015040	5000	5000	5000	5000	0
148	20230609	190000	61015040	5000	5000	5000	5000	0
149	20230609	185900	61015040	5000	5000	5000	5000	0
150	20230609	185800	61015040	5000	5000	5000	5000	0
151	20230609	185700	61015040	5000	5000	5000	5000	0
152	20230609	185600	61015040	5000	5000	5000	5000	319
153	20230609	185500	61015040	5000	5000	5000	5000	0
154	20230609	185400	61015040	5000	5000	5000	5000	0
155	20230609	185300	61015040	5000	5000	5000	5000	0
156	20230609	185200	61015040	5000	5000	5000	5000	0
157	20230609	185100	61015040	5000	5000	5000	5000	0
158	20230609	185000	61015040	5000	5000	5000	5000	0
159	20230609	184900	61015040	5000	5000	5000	5000	0
160	20230609	184800	61015040	5000	5000	5000	5000	0
161	20230609	184700	61015040	5000	5000	5000	5000	0
162	20230609	184600	61015040	5000	5000	5000	5000	0
163	20230609	184500	61015040	5000	5000	5000	5000	0
164	20230609	184400	61015040	5000	5000	5000	5000	0
165	20230609	184300	61015040	5000	5000	5000	5000	0
166	20230609	184200	61015040	5000	5000	5000	5000	0
167	20230609	184100	61015040	5000	5000	5000	5000	0
168	20230609	184000	61015040	5000	5000	5000	5000	0
169	20230609	183900	61015040	5000	5000	5000	5000	0
170	20230609	183800	61015040	5000	5000	5000	5000	0
171	20230609	183700	61015040	5000	5000	5000	5000	0
172	20230609	183600	61015040	5000	5000	5000	5000	0
173	20230609	183500	61015040	5000	5000	5000	5000	0
174	20230609	183400	61015040	5000	5000	5000	5000	0
175	20230609	183300	61015040	5000	5000	5000	5000	0
176	20230609	183200	61015040	5000	5000	5000	5000	0
177	20230609	183100	61015040	5000	5000	5000	5000	0
178	20230609	183000	61015040	5000	5000	5000	5000	0
179	20230609	182900	61015040	5000	5000	5000	5000	0
180	20230609	182800	61015040	5000	5000	5000	5000	0
181	20230609	182700	61015040	5000	5000	5000	5000	0
182	20230609	182600	61015040	5000	5000	5000	5000	319
183	20230609	182500	61015040	5000	5000	5000	5000	0
184	20230609	182400	61015040	5000	5000	5000	5000	0
185	20230609	182300	61015040	5000	5000	5000	5000	0
186	20230609	182200	61015040	5000	5000	5000	5000	0
187	20230609	182100	61015040	5000	5000	5000	5000	0
188	20230609	182000	61015040	5000	5000	5000	5000	0
189	20230609	181900	61015040	5000	5000	5000	5000	0
190	20230609	181800	61015040	5000	5000	5000	5000	0
191	20230609	181700	61015040	5000	5000	5000	5000	0
192	20230609	181600	61015040	5000	5000	5000	5000	0
193	20230609	181500	61015040	5000	5000	5000	5000	0
194	20230609	181400	61015040	5000	5000	5000	5000	0
195	20230609	181300	61015040	5000	5000	5000	5000	0
196	20230609	181200	61015040	5000	5000	5000	5000	0
197	20230609	181100	61015040	5000	5000	5000	5000	0
198	20230609	181000	61015040	5000	5000	5000	5000	0
199	20230609	180900	61015040	5000	5000	5000	5000	0
200	20230609	180800	61015040	5000	5000	5000	5000	0
201	20230609	180700	61015040	5000	5000	5000	5000	0
202	20230609	180600	61015040	5000	5000	5000	5000	0
203	20230609	180500	61015040	5000	5000	5000	5000	0
204	20230609	180400	61015040	5000	5000	5000	5000	0
205	20230609	180300	61015040	5000	5000	5000	5000	0
206	20230609	180200	61015040	5000	5000	5000	5000	0
207	20230609	180100	61015040	5000	5000	5000	5000	0
208	20230609	180000	61015040	5000	5000	5000	5000	0
209	20230609	175900	61015040	5000	5000	5000	5000	0
210	20230609	175800	61015040	5000	5000	5000	5000	0
211	20230609	175700	61015040	5000	5000	5000	5000	0
212	20230609	175600	61015040	5000	5000	5000	5000	319
213	20230609	175500	61015040	5000	5000	5000	5000	0
214	20230609	175400	61015040	5000	5000	5000	5000	0
215	20230609	175300	61015040	5000	5000	5000	5000	0
216	20230609	175200	61015040	5000	5000	5000	5000	0
217	20230609	175100	61015040	5000	5000	5000	5000	0
218	20230609	175000	61015040	5000	5000	5000	5000	0
219	20230609	174900	61015040	5000	5000	5000	5000	0
220	20230609	174800	61015040	5000	5000	5000	5000	0
221	20230609	174700	61015040	5000	5000	5000	5000	0
222	20230609	174600	61015040	5000	5000	5000	5000	0
223	20230609	174500	61015040	5000	5000	5000	5000	0
224	20230609	174400	61015040	5000	5000	5000	5000	0
225	20230609	174300	61015040	5000	5000	5000	5000	0
226	20230609	174200	61015040	5000	5000	5000	5000	0
227	20230609	174100	61015040	5000	5000	5000	5000	0
228	20230609	174000	61015040	5000	5000	5000	5000	0
229	20230609	173900	61015040	5000	5000	5000	5000	0
230	20230609	173800	61015040	5000	5000	5000	5000	0
231	20230609	173700	61015040	5000	5000	5000	5000	0
232	20230609	173600	61015040	5000	5000	5000	5000	0
233	20230609	173500	61015040	5000	5000	5000	5000	0
234	20230609	173400	61015040	5000	5000	5000	5000	0
235	20230609	173300	61015040	5000	5000	5000	5000	0
236	20230609	173200	61015040	5000	5000	5000	5000	0
237	20230609	173100	61015040	5000	5000	5000	5000	0
238	20230609	173000	61015040	5000	5000	5000	5000	0
239	20230609	172900	61015040	5000	5000	5000	5000	0
240	20230609	172800	61015040	5000	5000	5000	5000	0
241	20230609	172700	61015040	5000	5000	5000	5000	0
242	20230609	172600	61015040	5000	5000	5000	5000	319
243	20230609	172500	61015040	5000	5000	5000	5000	0
244	20230609	172400	61015040	5000	5000	5000	5000	0
245	20230609	172300	61015040	5000	5000	5000	5000	0
246	20230609	172200	61015040	5000	5000	5000	5000	0
247	20230609	172100	61015040	5000	5000	5000	5000	0
248	20230609	172000	61015040	5000	5000	5000	5000	0
249	20230609	171900	61015040	5000	5000	5000	5000	0
250	20230609	171800	61015040	5000	5000	5000	5000	0
251	20230609	171700	61015040	5000	5000	5000	5000	0
252	20230609	171600	61015040	5000	5000	5000	5000	0
253	20230609	171500	61015040	5000	5000	5000	5000	0
254	20230609	171400	61015040	5000	5000	5000	5000	0
255	20230609	171300	61015040	5000	5000	5000	5000	0
256	20230609	171200	61015040	5000	5000	5000	5000	0
257	20230609	171100	61015040	5000	5000	5000	5000	0
258	20230609	171000	61015040	5000	5000	5000	5000	0
259	20230609	170900	61015040	5000	5000	5000	5000	0
260	20230609	170800	61015040	5000	5000	5000	5000	0
261	20230609	170700	61015040	5000	5000	5000	5000	0
262	20230609	170600	61015040	5000	5000	5000	5000	0
263	20230609	170500	61015040	5000	5000	5000	5000	0
264	20230609	170400	61015040	5000	5000	5000	5000	0
265	20230609	170300	61015040	5000	5000	5000	5000	0
266	20230609	170200	61015040	5000	5000	5000	5000	0
267	20230609	170100	61015040	5000	5000	5000	5000	0
268	20230609	170000	61015040	5000	5000	5000	5000	0
269	20230609	165900	61015040	5000	5000	5000	5000	0
270	20230609	165800	61015040	5000	5000	5000	5000	0
271	20230609	165700	61015040	5000	5000	5000	5000	0
272	20230609	165600	61015040	5000	5000	5000	5000	319
273	20230609	165500	61015040	5000	5000	5000	5000	0
274	20230609	165400	61015040	5000	5000	5000	5000	0
275	20230609	165300	61015040	5000	5000	5000	5000	0
276	20230609	165200	61015040	5000	5000	5000	5000	0
277	20230609	165100	61015040	5000	5000	5000	5000	0
278	20230609	165000	61015040	5000	5000	5000	5000	0
279	20230609	164900	61015040	5000	5000	5000	5000	0
280	20230609	164800	61015040	5000	5000	5000	5000	0
281	20230609	164700	61015040	5000	5000	5000	5000	0
282	20230609	164600	61015040	5000	5000	5000	5000	0
283	20230609	164500	61015040	5000	5000	5000	5000	0
284	20230609	164400	61015040	5000	5000	5000	5000	0
285	20230609	164300	61015040	5000	5000	5000	5000	0
286	20230609	164200	61015040	5000	5000	5000	5000	0
287	20230609	164100	61015040	5000	5000	5000	5000	0
288	20230609	164000	61015040	5000	5000	5000	5000	0
289	20230609	163900	61015040	5000	5000	5000	5000	0
290	20230609	163800	61015040	5000	5000	5000	5000	0
291	20230609	163700	61015040	5000	5000	5000	5000	0
292	20230609	163600	61015040	5000	5000	5000	5000	0
293	20230609	163500	61015040	5000	5000	5000	5000	0
294	20230609	163400	61015040	5000	5000	5000	5000	0
295	20230609	163300	61015040	5000	5000	5000	5000	0
296	20230609	163200	61015040	5000	5000	5000	5000	0
297	20230609	163100	61015040	5000	5000	5000	5000	0
298	20230609	163000	61015040	5000	5000	5000	5000	0
299	20230609	162900	61015040	5000	5000	5000	5000	0
300	20230609	162800	61015040	5000	5000	5000	5000	0
301	20230609	162700	61015040	5000	5000	5000	5000	0
302	20230609	162600	61015040	5000	5000	5000	5000	319
303	20230609	162500	61015040	5000	5000	5000	5000	0
304	20230609	162400	61015040	5000	5000	5000	5000	0
305	20230609	162300	61015040	5000	5000	5000	5000	0
306	20230609	162200	61015040	5000	5000	5000	5000	0
307	20230609	162100	61015040	5000	5000	5000	5000	0
308	20230609	162000	61015040	5000	5000	5000	5000	0
309	20230609	161900	61015040	5000	5000	5000	5000	0
310	20230609	161800	61015040	5000	5000	5000	5000	0
311	20230609	161700	61015040	5000	5000	5000	5000	0
312	20230609	161600	61015040	5000	5000	5000	5000	0
313	20230609	161500	61015040	5000	5000	5000	5000	0
314	20230609	161400	61015040	5000	5000	5000	5000	0
315	20230609	161300	61015040	5000	5000	5000	5000	0
316	20230609	161200	61015040	5000	5000	5000	5000	0
317	20230609	161100	61015040	5000	5000	5000	5000	0
318	20230609	161000	61015040	5000	5000	5000	5000	0
319	20230609	160900	61015040	5000	5000	5000	5000	0
320	20230609	160800	61015040	5000	5000	5000	5000	0
321	20230609	160700	61015040	5000	5000	5000	5000	0
322	20230609	160600	61015040	5000	5000	5000	5000	0
323	20230609	160500	61015040	5000	5000	5000	5000	0
324	20230609	160400	61015040	5000	5000	5000	5000	0
325	20230609	160300	61015040	5000	5000	5000	5000	0
326	20230609	160200	61015040	5000	5000	5000	5000	0
327	20230609	160100	61015040	5000	5000	5000	5000	0
328	20230609	160000	61015040	5000	5000	5000	5000	0
329	20230609	155900	61015040	5000	5000	5000	5000	0
330	20230609	155800	61015040	5000	5000	5000	5000	0
331	20230609	155700	61015040	5000	5000	5000	5000	0
332	20230609	155600	61015040	5000	5000	5000	5000	319
333	20230609	155500	61015040	5000	5000	5000	5000	0
334	20230609	155400	61015040	5000	5000	5000	5000	0
335	20230609	155300	61015040	5000	5000	5000	5000	0
336	20230609	155200	61015040	5000	5000	5000	5000	0
337	20230609	155100	61015040	5000	5000	5000	5000	0
338	20230609	155000	61015040	5000	5000	5000	5000	0
339	20230609	154900	61015040	5000	5000	5000	5000	0
340	20230609	154800	61015040	5000	5000	5000	5000	0
341	20230609	154700	61015040	5000	5000	5000	5000	0
342	20230609	154600	61015040	5000	5000	5000	5000	0
343	20230609	154500	61015040	5000	5000	5000	5000	0
344	20230609	154400	61015040	5000	5000	5000	5000	0
345	20230609	154300	61015040	5000	5000	5000	5000	0
346	20230609	154200	61015040	5000	5000	5000	5000	0
347	20230609	154100	61015040	5000	5000	5000	5000	0
348	20230609	154000	61015040	5000	5000	5000	5000	0
349	20230609	153900	61015040	5000	5000	5000	5000	0
350	20230609	153800	61015040	5000	5000	5000	5000	0
351	20230609	153700	61015040	5000	5000	5000	5000	0
352	20230609	153600	61015040	5000	5000	5000	5000	0
353	20230609	153500	61015040	5000	5000	5000	5000	0
354	20230609	153400	61015040	5000	5000	5000	5000	0
355	20230609	153300	61015040	5000	5000	5000	5000	0
356	20230609	153200	61015040	5000	5000	5000	5000	0
357	20230609	153100	61015040	5000	5000	5000	5000	0
358	20230609	153000	61015040	5000	5000	5000	5000	319
359	20230609	152900	59420040	4975	4975	4975	4975	0
360	20230609	152800	59420040	4975	4975	4975	4975	0
361	20230609	152700	59420040	4975	4975	4975	4975	0
362	20230609	152600	59420040	4975	4975	4975	4975	0
363	20230609	152500	59420040	4975	4975	4975	4975	0
364	20230609	152400	59420040	4975	4975	4975	4975	0
365	20230609	152300	59420040	4975	4975	4975	4975	0
366	20230609	152200	59420040	4975	4975	4975	4975	0
367	20230609	152100	59420040	4975	4975	4975	4975	0
368	20230609	152000	59420040	4975	4975	4975	4975	0
369	20230609	151900	59420040	4975	4975	4975	4975	0
370	20230609	151800	59420040	4975	4975	4975	4975	0
371	20230609	151700	59420040	4975	4980	4980	4975	376
372	20230609	151600	57548405	4980	4980	4980	4980	0
373	20230609	151500	57548405	4980	4980	4980	4980	100
374	20230609	151400	57050405	4985	4985	4985	4985	0
375	20230609	151300	57050405	4985	4985	4985	4985	0
376	20230609	151200	57050405	4985	4985	4985	4985	2
377	20230609	151100	57040435	4980	4980	4980	4980	0
378	20230609	151000	57040435	4980	4980	4980	4980	0
379	20230609	150900	57040435	4980	4980	4980	4980	0
380	20230609	150800	57040435	4980	4980	4980	4980	6
381	20230609	150700	57010555	4985	4985	4985	4985	0
382	20230609	150600	57010555	4985	4985	4985	4985	376
383	20230609	150500	55136195	4985	4985	4985	4985	0
384	20230609	150400	55136195	4985	4985	4990	4985	266
385	20230609	150300	53810175	4985	4985	4985	4985	71
386	20230609	150200	53456240	4985	4990	4990	4985	1918
387	20230609	150100	43889220	4995	4995	4995	4995	0
388	20230609	150000	43889220	4995	4995	4995	4995	0
389	20230609	145900	43889220	4995	4995	4995	4995	0
390	20230609	145800	43889220	4995	4995	4995	4995	0
391	20230609	145700	43889220	4995	4995	4995	4995	2
392	20230609	145600	43879230	5000	5000	5000	5000	0
393	20230609	145500	43879230	5000	4995	5000	4995	23
394	20230609	145400	43764340	5000	5000	5000	5000	0
395	20230609	145300	43764340	5000	5000	5000	5000	0
396	20230609	145200	43764340	5000	5000	5000	5000	0
397	20230609	145100	43764340	5000	5000	5000	5000	0
398	20230609	145000	43764340	5000	5000	5000	5000	0
399	20230609	144900	43764340	5000	5000	5000	5000	0
400	20230609	144800	43764340	5000	5000	5000	5000	0
401	20230609	144700	43764340	5000	5000	5000	5000	0
402	20230609	144600	43764340	5000	5000	5000	5000	0
403	20230609	144500	43764340	5000	5000	5000	5000	0
404	20230609	144400	43764340	5000	5000	5000	5000	0
405	20230609	144300	43764340	5000	5000	5000	5000	0
406	20230609	144200	43764340	5000	5000	5000	5000	0
407	20230609	144100	43764340	5000	5000	5000	5000	0
408	20230609	144000	43764340	5000	5000	5000	5000	0
409	20230609	143900	43764340	5000	5000	5000	5000	0
410	20230609	143800	43764340	5000	5000	5000	5000	0
411	20230609	143700	43764340	5000	5000	5000	5000	0
412	20230609	143600	43764340	5000	5000	5000	5000	0
413	20230609	143500	43764340	5000	5000	5000	5000	0
414	20230609	143400	43764340	5000	5000	5000	5000	0
415	20230609	143300	43764340	5000	5000	5000	5000	0
416	20230609	143200	43764340	5000	5000	5000	5000	0
417	20230609	143100	43764340	5000	5000	5000	5000	0
418	20230609	143000	43764340	5000	5000	5000	5000	0
419	20230609	142900	43764340	5000	5000	5000	5000	0
420	20230609	142800	43764340	5000	5000	5000	5000	0
421	20230609	142700	43764340	5000	5000	5000	5000	0
422	20230609	142600	43764340	5000	5000	5000	5000	0
423	20230609	142500	43764340	5000	5000	5000	5000	0
424	20230609	142400	43764340	5000	5000	5000	5000	0
425	20230609	142300	43764340	5000	5000	5000	5000	0
426	20230609	142200	43764340	5000	5000	5000	5000	0
427	20230609	142100	43764340	5000	5000	5000	5000	0
428	20230609	142000	43764340	5000	5000	5000	5000	0
429	20230609	141900	43764340	5000	5000	5000	5000	100
430	20230609	141800	43264340	5000	5000	5000	5000	0
431	20230609	141700	43264340	5000	5000	5000	5000	20
432	20230609	141600	43164340	5000	5000	5000	5000	0
433	20230609	141500	43164340	5000	5000	5000	5000	2
434	20230609	141400	43154340	4995	4995	4995	4995	0
435	20230609	141300	43154340	4995	4995	4995	4995	0
436	20230609	141200	43154340	4995	4995	4995	4995	0
437	20230609	141100	43154340	4995	4995	4995	4995	0
438	20230609	141000	43154340	4995	4995	4995	4995	0
439	20230609	140900	43154340	4995	4995	4995	4995	0
440	20230609	140800	43154340	4995	4995	4995	4995	0
441	20230609	140700	43154340	4995	4995	4995	4995	0
442	20230609	140600	43154340	4995	4995	4995	4995	0
443	20230609	140500	43154340	4995	4995	4995	4995	0
444	20230609	140400	43154340	4995	4995	4995	4995	0
445	20230609	140300	43154340	4995	4995	4995	4995	0
446	20230609	140200	43154340	4995	4995	4995	4995	0
447	20230609	140100	43154340	4995	4995	4995	4995	0
448	20230609	140000	43154340	4995	4995	4995	4995	311
449	20230609	135900	41600895	4995	4995	4995	4995	0
450	20230609	135800	41600895	4995	4995	4995	4995	0
451	20230609	135700	41600895	4995	4995	4995	4995	1
452	20230609	135600	41595900	4990	4990	4990	4990	0
453	20230609	135500	41595900	4990	4990	4990	4990	0
454	20230609	135400	41595900	4990	4990	4990	4990	0
455	20230609	135300	41595900	4990	4990	4990	4990	0
456	20230609	135200	41595900	4990	4990	4990	4990	0
457	20230609	135100	41595900	4990	4990	4990	4990	0
458	20230609	135000	41595900	4990	4990	4990	4990	7
459	20230609	134900	41560970	4990	4995	4995	4990	193
460	20230609	134800	40596970	5000	5000	5000	5000	0
461	20230609	134700	40596970	5000	5000	5000	5000	0
462	20230609	134600	40596970	5000	5000	5000	5000	0
463	20230609	134500	40596970	5000	5000	5000	5000	0
464	20230609	134400	40596970	5000	5000	5000	5000	0
465	20230609	134300	40596970	5000	4995	5000	4995	2
466	20230609	134200	40586975	4995	4995	4995	4995	1
467	20230609	134100	40581980	4995	4995	4995	4995	51
468	20230609	134000	40327235	4995	4995	4995	4995	0
469	20230609	133900	40327235	4995	4995	4995	4995	0
470	20230609	133800	40327235	4995	4995	4995	4995	0
471	20230609	133700	40327235	4995	4995	4995	4995	0
472	20230609	133600	40327235	4995	4995	4995	4995	0
473	20230609	133500	40327235	4995	4995	4995	4995	0
474	20230609	133400	40327235	4995	4995	4995	4995	0
475	20230609	133300	40327235	4995	5000	5000	4995	7
476	20230609	133200	40292265	5000	5000	5000	5000	0
477	20230609	133100	40292265	5000	5000	5000	5000	0
478	20230609	133000	40292265	5000	5000	5000	5000	0
479	20230609	132900	40292265	5000	5000	5000	5000	0
480	20230609	132800	40292265	5000	5000	5000	5000	0
481	20230609	132700	40292265	5000	5000	5000	5000	0
482	20230609	132600	40292265	5000	5000	5000	5000	0
483	20230609	132500	40292265	5000	5000	5000	5000	99
484	20230609	132400	39797265	4995	4995	4995	4995	3
485	20230609	132300	39782280	4995	5000	5000	4995	106
486	20230609	132200	39252295	5010	5010	5010	5010	0
487	20230609	132100	39252295	5010	5010	5010	5010	0
488	20230609	132000	39252295	5010	5010	5010	5010	0
489	20230609	131900	39252295	5010	5010	5010	5010	1
490	20230609	131800	39247285	5010	5010	5010	5010	0
491	20230609	131700	39247285	5010	5010	5010	5010	0
492	20230609	131600	39247285	5010	5010	5010	5010	0
493	20230609	131500	39247285	5010	5010	5010	5010	199
494	20230609	131400	38250295	5000	5000	5000	5000	0
495	20230609	131300	38250295	5000	5000	5000	5000	0
496	20230609	131200	38250295	5000	5000	5000	5000	0
497	20230609	131100	38250295	5000	5000	5000	5000	0
498	20230609	131000	38250295	5000	5000	5000	5000	0
499	20230609	130900	38250295	5000	5000	5000	5000	2
500	20230609	130800	38240295	5000	5000	5000	5000	152
501	20230609	130700	37480295	5000	5000	5000	5000	21
502	20230609	130600	37375295	5020	5020	5020	5020	0
503	20230609	130500	37375295	5020	5020	5020	5020	0
504	20230609	130400	37375295	5020	5020	5020	5020	0
505	20230609	130300	37375295	5020	5020	5020	5020	0
506	20230609	130200	37375295	5020	5020	5020	5020	0
507	20230609	130100	37375295	5020	5020	5020	5020	0
508	20230609	130000	37375295	5020	5020	5020	5020	0
509	20230609	125900	37375295	5020	5020	5020	5020	0
510	20230609	125800	37375295	5020	5020	5020	5020	0
511	20230609	125700	37375295	5020	5020	5020	5020	0
512	20230609	125600	37375295	5020	5020	5020	5020	0
513	20230609	125500	37375295	5020	5020	5020	5020	0
514	20230609	125400	37375295	5020	5020	5020	5020	0
515	20230609	125300	37375295	5020	5020	5020	5020	0
516	20230609	125200	37375295	5020	5020	5020	5020	0
517	20230609	125100	37375295	5020	5020	5020	5020	0
518	20230609	125000	37375295	5020	5020	5020	5020	0
519	20230609	124900	37375295	5020	5020	5020	5020	0
520	20230609	124800	37375295	5020	5020	5020	5020	0
521	20230609	124700	37375295	5020	5020	5020	5020	0
522	20230609	124600	37375295	5020	5020	5020	5020	0
523	20230609	124500	37375295	5020	5020	5020	5020	1
524	20230609	124400	37370275	5000	5000	5000	5000	0
525	20230609	124300	37370275	5000	5000	5000	5000	0
526	20230609	124200	37370275	5000	5010	5010	5000	19
527	20230609	124100	37275235	5010	5010	5010	5010	1
528	20230609	124000	37270225	5010	5010	5010	5010	14
529	20230609	123900	37200085	5010	5010	5010	5010	124
530	20230609	123800	36578845	5010	5010	5010	5010	0
531	20230609	123700	36578845	5010	5010	5010	5010	0
532	20230609	123600	36578845	5010	5010	5010	5010	0
533	20230609	123500	36578845	5010	5010	5010	5010	0
534	20230609	123400	36578845	5010	5010	5010	5010	0
535	20230609	123300	36578845	5010	5010	5010	5010	0
536	20230609	123200	36578845	5010	5010	5010	5010	0
537	20230609	123100	36578845	5010	5010	5010	5010	0
538	20230609	123000	36578845	5010	5010	5010	5010	0
539	20230609	122900	36578845	5010	5010	5010	5010	0
540	20230609	122800	36578845	5010	5010	5010	5010	0
541	20230609	122700	36578845	5010	5010	5010	5010	0
542	20230609	122600	36578845	5010	5010	5010	5010	0
543	20230609	122500	36578845	5010	5010	5010	5010	0
544	20230609	122400	36578845	5010	5010	5010	5010	0
545	20230609	122300	36578845	5010	5010	5010	5010	0
546	20230609	122200	36578845	5010	5010	5010	5010	0
547	20230609	122100	36578845	5010	5010	5010	5010	0
548	20230609	122000	36578845	5010	5010	5010	5010	0
549	20230609	121900	36578845	5010	5000	5010	5000	6
550	20230609	121800	36548835	5000	5000	5000	5000	155
551	20230609	121700	35773835	5010	5010	5010	5010	0
552	20230609	121600	35773835	5010	5010	5010	5010	0
553	20230609	121500	35773835	5010	5010	5010	5010	0
554	20230609	121400	35773835	5010	5010	5010	5010	0
555	20230609	121300	35773835	5010	5010	5010	5010	0
556	20230609	121200	35773835	5010	5010	5010	5010	0
557	20230609	121100	35773835	5010	5010	5010	5010	0
558	20230609	121000	35773835	5010	5010	5010	5010	0
559	20230609	120900	35773835	5010	5010	5010	5010	0
560	20230609	120800	35773835	5010	5010	5010	5010	0
561	20230609	120700	35773835	5010	5010	5010	5010	0
562	20230609	120600	35773835	5010	5010	5010	5010	0
563	20230609	120500	35773835	5010	5010	5010	5010	60
564	20230609	120400	35473235	5010	5010	5010	5010	0
565	20230609	120300	35473235	5010	5010	5010	5010	0
566	20230609	120200	35473235	5010	5010	5010	5010	1
567	20230609	120100	35468225	5000	5000	5000	5000	0
568	20230609	120000	35468225	5000	5000	5000	5000	0
569	20230609	115900	35468225	5000	5000	5000	5000	381
570	20230609	115800	33563225	4995	4995	4995	4995	4
571	20230609	115700	33543245	4995	4995	4995	4995	4
572	20230609	115600	33523265	4995	5000	5000	4995	123
573	20230609	115500	32908285	5000	5000	5000	5000	0
574	20230609	115400	32908285	5000	5000	5000	5000	0
575	20230609	115300	32908285	5000	5000	5000	5000	0
576	20230609	115200	32908285	5000	5000	5000	5000	0
577	20230609	115100	32908285	5000	5000	5000	5000	0
578	20230609	115000	32908285	5000	5000	5000	5000	101
579	20230609	114900	32403285	5010	5010	5010	5010	195
580	20230609	114800	31426335	5010	5010	5010	5010	0
581	20230609	114700	31426335	5010	5010	5010	5010	0
582	20230609	114600	31426335	5010	5010	5010	5010	0
583	20230609	114500	31426335	5010	5010	5010	5010	0
584	20230609	114400	31426335	5010	5010	5010	5010	0
585	20230609	114300	31426335	5010	5010	5010	5010	0
586	20230609	114200	31426335	5010	5010	5010	5010	0
587	20230609	114100	31426335	5010	5010	5010	5010	0
588	20230609	114000	31426335	5010	5010	5010	5010	137
589	20230609	113900	30739965	5010	5000	5010	5000	250
590	20230609	113800	29489105	4990	4990	4990	4990	0
591	20230609	113700	29489105	4990	4990	4990	4990	0
592	20230609	113600	29489105	4990	4990	4990	4990	0
593	20230609	113500	29489105	4990	4990	4990	4990	5
594	20230609	113400	29464155	5000	5000	5000	5000	0
595	20230609	113300	29464155	5000	5000	5000	5000	0
596	20230609	113200	29464155	5000	5000	5000	5000	0
597	20230609	113100	29464155	5000	5000	5000	5000	0
598	20230609	113000	29464155	5000	5000	5000	5000	0
599	20230609	112900	29464155	5000	5000	5000	5000	1
600	20230609	112800	29459155	4990	4990	4990	4990	0
601	20230609	112700	29459155	4990	4990	4990	4990	22
602	20230609	112600	29349375	5000	5000	5000	5000	0
603	20230609	112500	29349375	5000	5000	5000	5000	0
604	20230609	112400	29349375	5000	5000	5000	5000	0
605	20230609	112300	29349375	5000	5000	5000	5000	0
606	20230609	112200	29349375	5000	5000	5000	5000	0
607	20230609	112100	29349375	5000	5000	5000	5000	0
608	20230609	112000	29349375	5000	5000	5000	5000	1
609	20230609	111900	29344375	4990	4990	4990	4990	0
610	20230609	111800	29344375	4990	4990	4990	4990	0
611	20230609	111700	29344375	4990	4990	4990	4990	0
612	20230609	111600	29344375	4990	4990	4990	4990	0
613	20230609	111500	29344375	4990	4990	4990	4990	0
614	20230609	111400	29344375	4990	4990	4990	4990	0
615	20230609	111300	29344375	4990	4990	4990	4990	0
616	20230609	111200	29344375	4990	4990	4990	4990	0
617	20230609	111100	29344375	4990	4990	4990	4990	0
618	20230609	111000	29344375	4990	4990	4990	4990	0
619	20230609	110900	29344375	4990	4990	4990	4990	1
620	20230609	110800	29339385	5000	5010	5010	4990	8
621	20230609	110700	29299415	4990	4990	4990	4990	0
622	20230609	110600	29299415	4990	4990	4990	4990	150
623	20230609	110500	28550915	4990	5000	5000	4990	68
624	20230609	110400	28211390	5010	5010	5010	5010	0
625	20230609	110300	28211390	5010	5010	5010	5010	0
626	20230609	110200	28211390	5010	5010	5010	5010	0
627	20230609	110100	28211390	5010	5010	5010	5010	0
628	20230609	110000	28211390	5010	5010	5010	5010	0
629	20230609	105900	28211390	5010	5010	5010	5010	1
630	20230609	105800	28206380	5000	5000	5000	5000	19
631	20230609	105700	28111380	5000	5000	5000	5000	0
632	20230609	105600	28111380	5000	5030	5030	5000	1646
633	20230609	105500	19871580	5040	5040	5040	5040	1
634	20230609	105400	19866540	5020	5020	5020	5020	0
635	20230609	105300	19866540	5020	5020	5020	5020	0
636	20230609	105200	19866540	5020	5020	5020	5020	0
637	20230609	105100	19866540	5020	5020	5020	5020	0
638	20230609	105000	19866540	5020	5020	5020	5020	0
639	20230609	104900	19866540	5020	5020	5020	5020	0
640	20230609	104800	19866540	5020	5020	5020	5020	0
641	20230609	104700	19866540	5020	5020	5020	5020	20
642	20230609	104600	19766140	5020	5020	5020	5020	96
643	20230609	104500	19284220	5050	5050	5050	5050	0
644	20230609	104400	19284220	5050	5050	5050	5050	0
645	20230609	104300	19284220	5050	5050	5050	5050	0
646	20230609	104200	19284220	5050	5050	5050	5050	0
647	20230609	104100	19284220	5050	5040	5050	5040	2
648	20230609	104000	19274130	5050	5030	5050	5030	497
649	20230609	103900	16768430	5040	5040	5040	5040	0
650	20230609	103800	16768430	5040	5040	5040	5040	0
651	20230609	103700	16768430	5040	5040	5040	5040	0
652	20230609	103600	16768430	5040	5040	5040	5040	0
653	20230609	103500	16768430	5040	5040	5040	5040	0
654	20230609	103400	16768430	5040	5040	5040	5040	0
655	20230609	103300	16768430	5040	5040	5040	5040	0
656	20230609	103200	16768430	5040	5040	5040	5040	0
657	20230609	103100	16768430	5040	5040	5040	5040	0
658	20230609	103000	16768430	5040	5030	5040	5030	31
659	20230609	102900	16612280	5040	5040	5040	5040	0
660	20230609	102800	16612280	5040	5030	5040	5030	13
661	20230609	102700	16546870	5020	5020	5020	5020	0
662	20230609	102600	16546870	5020	5020	5020	5020	3
663	20230609	102500	16531810	5020	5020	5020	5020	3
664	20230609	102400	16516750	5020	5020	5020	5020	348
665	20230609	102300	14769790	5020	5020	5020	5020	1
666	20230609	102200	14764770	5000	5000	5000	5000	100
667	20230609	102100	14264770	5020	5020	5020	5020	0
668	20230609	102000	14264770	5020	5020	5020	5020	0
669	20230609	101900	14264770	5020	5020	5020	5020	0
670	20230609	101800	14264770	5020	5020	5020	5020	0
671	20230609	101700	14264770	5020	5020	5020	5020	0
672	20230609	101600	14264770	5020	5020	5020	5020	0
673	20230609	101500	14264770	5020	5020	5020	5020	0
674	20230609	101400	14264770	5020	5020	5020	5020	0
675	20230609	101300	14264770	5020	5020	5020	5020	0
676	20230609	101200	14264770	5020	5020	5020	5020	0
677	20230609	101100	14264770	5020	5020	5020	5020	0
678	20230609	101000	14264770	5020	5020	5020	5020	0
679	20230609	100900	14264770	5020	5020	5020	5020	0
680	20230609	100800	14264770	5020	5020	5020	5020	0
681	20230609	100700	14264770	5020	5020	5020	5020	1
682	20230609	100600	14259750	5020	5020	5020	5020	0
683	20230609	100500	14259750	5020	5020	5020	5020	0
684	20230609	100400	14259750	5020	5010	5020	5010	2
685	20230609	100300	14249720	5000	5000	5000	5000	0
686	20230609	100200	14249720	5000	5000	5000	5000	2
687	20230609	100100	14239720	5010	5010	5010	5010	1
688	20230609	100000	14234710	5000	5000	5000	5000	0
689	20230609	095900	14234710	5000	5000	5000	5000	0
690	20230609	095800	14234710	5000	5000	5000	5000	0
691	20230609	095700	14234710	5000	5000	5000	5000	0
692	20230609	095600	14234710	5000	5000	5000	5000	0
693	20230609	095500	14234710	5000	5000	5000	5000	0
694	20230609	095400	14234710	5000	5000	5000	5000	1
695	20230609	095300	14229710	5010	5010	5010	5010	2
696	20230609	095200	14219690	5010	5010	5010	5010	58
697	20230609	095100	13929110	5010	5010	5010	5010	40
698	20230609	095000	13728710	5010	5010	5010	5010	0
699	20230609	094900	13728710	5010	5010	5010	5010	52
700	20230609	094800	13468190	5000	5000	5000	5000	0
701	20230609	094700	13468190	5000	5000	5000	5000	5
702	20230609	094600	13443190	5000	5000	5000	5000	0
703	20230609	094500	13443190	5000	5000	5000	5000	0
704	20230609	094400	13443190	5000	5000	5000	5000	0
705	20230609	094300	13443190	5000	5000	5000	5000	0
706	20230609	094200	13443190	5000	5000	5000	5000	0
707	20230609	094100	13443190	5000	5000	5000	5000	0
708	20230609	094000	13443190	5000	5000	5000	5000	3
709	20230609	093900	13428190	5000	5000	5000	5000	90
710	20230609	093800	12978190	5000	5000	5000	5000	0
711	20230609	093700	12978190	5000	5000	5000	5000	0
712	20230609	093600	12978190	5000	5000	5010	5000	472
713	20230609	093500	10618180	5000	5000	5000	5000	6
714	20230609	093400	10588180	5000	5000	5000	5000	1
715	20230609	093300	10583180	4985	4985	4985	4985	10
716	20230609	093200	10533330	5000	5000	5000	5000	10
717	20230609	093100	10483330	5000	5000	5000	5000	11
718	20230609	093000	10428330	5000	5000	5000	5000	0
719	20230609	092900	10428330	5000	4980	5000	4980	12
720	20230609	092800	10368540	5000	5000	5000	5000	0
721	20230609	092700	10368540	5000	5000	5000	5000	0
722	20230609	092600	10368540	5000	5000	5000	5000	0
723	20230609	092500	10368540	5000	4990	5000	4990	94
724	20230609	092400	9898605	4970	4970	4970	4970	1
725	20230609	092300	9893635	4970	4970	4970	4970	0
726	20230609	092200	9893635	4970	4970	4970	4970	0
727	20230609	092100	9893635	4970	4970	4970	4970	0
728	20230609	092000	9893635	4970	4970	4970	4970	0
729	20230609	091900	9893635	4970	4970	4970	4970	0
730	20230609	091800	9893635	4970	4970	4970	4970	6
731	20230609	091700	9863815	5000	5000	5000	5000	0
732	20230609	091600	9863815	5000	4995	5000	4995	150
733	20230609	091500	9113820	5000	5000	5000	5000	0
734	20230609	091400	9113820	5000	4975	5000	4975	203
735	20230609	091300	8098865	4960	4960	4960	4960	0
736	20230609	091200	8098865	4960	4960	4960	4960	0
737	20230609	091100	8098865	4960	4955	4960	4955	471
738	20230609	091000	5762745	4955	4960	4960	4955	1010
739	20230609	090900	757855	4970	4970	4970	4970	1
740	20230609	090800	752885	4960	4980	4980	4950	110
741	20230609	090700	206820	5000	5000	5000	5000	0
742	20230609	090600	206820	5000	5000	5000	5000	0
743	20230609	090500	206820	5000	5000	5000	5000	0
744	20230609	090400	206820	5000	5000	5000	5000	0
745	20230609	090300	206820	5000	5000	5000	5000	0
746	20230609	090200	206820	5000	5000	5000	5000	0
747	20230609	090100	206820	5000	5000	5000	5000	10
748	20230609	090000	156820	5040	5060	5060	5040	31