KissMeData/237820/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194500	59877845	5010	5010	5010	5010	172
3	20230619	194400	59877845	5010	5010	5010	5010	0
4	20230619	194300	59877845	5010	5010	5010	5010	0
5	20230619	194200	59877845	5010	5010	5010	5010	0
6	20230619	194100	59877845	5010	5010	5010	5010	0
7	20230619	194000	59877845	5010	5010	5010	5010	0
8	20230619	193900	59877845	5010	5010	5010	5010	0
9	20230619	193800	59877845	5010	5010	5010	5010	0
10	20230619	193700	59877845	5010	5010	5010	5010	0
11	20230619	193600	59877845	5010	5010	5010	5010	0
12	20230619	193500	59877845	5010	5010	5010	5010	0
13	20230619	193400	59877845	5010	5010	5010	5010	0
14	20230619	193300	59877845	5010	5010	5010	5010	0
15	20230619	193200	59877845	5010	5010	5010	5010	0
16	20230619	193100	59877845	5010	5010	5010	5010	0
17	20230619	193000	59877845	5010	5010	5010	5010	0
18	20230619	192900	59877845	5010	5010	5010	5010	0
19	20230619	192800	59877845	5010	5010	5010	5010	0
20	20230619	192700	59877845	5010	5010	5010	5010	0
21	20230619	192600	59877845	5010	5010	5010	5010	0
22	20230619	192500	59877845	5010	5010	5010	5010	0
23	20230619	192400	59877845	5010	5010	5010	5010	0
24	20230619	192300	59877845	5010	5010	5010	5010	0
25	20230619	192200	59877845	5010	5010	5010	5010	0
26	20230619	192100	59877845	5010	5010	5010	5010	0
27	20230619	192000	59877845	5010	5010	5010	5010	0
28	20230619	191900	59877845	5010	5010	5010	5010	0
29	20230619	191800	59877845	5010	5010	5010	5010	0
30	20230619	191700	59877845	5010	5010	5010	5010	0
31	20230619	191600	59877845	5010	5010	5010	5010	0
32	20230619	191500	59877845	5010	5010	5010	5010	172
33	20230619	191400	59877845	5010	5010	5010	5010	0
34	20230619	191300	59877845	5010	5010	5010	5010	0
35	20230619	191200	59877845	5010	5010	5010	5010	0
36	20230619	191100	59877845	5010	5010	5010	5010	0
37	20230619	191000	59877845	5010	5010	5010	5010	0
38	20230619	190900	59877845	5010	5010	5010	5010	0
39	20230619	190800	59877845	5010	5010	5010	5010	0
40	20230619	190700	59877845	5010	5010	5010	5010	0
41	20230619	190600	59877845	5010	5010	5010	5010	0
42	20230619	190500	59877845	5010	5010	5010	5010	0
43	20230619	190400	59877845	5010	5010	5010	5010	0
44	20230619	190300	59877845	5010	5010	5010	5010	0
45	20230619	190200	59877845	5010	5010	5010	5010	0
46	20230619	190100	59877845	5010	5010	5010	5010	0
47	20230619	190000	59877845	5010	5010	5010	5010	0
48	20230619	185900	59877845	5010	5010	5010	5010	0
49	20230619	185800	59877845	5010	5010	5010	5010	0
50	20230619	185700	59877845	5010	5010	5010	5010	0
51	20230619	185600	59877845	5010	5010	5010	5010	0
52	20230619	185500	59877845	5010	5010	5010	5010	0
53	20230619	185400	59877845	5010	5010	5010	5010	0
54	20230619	185300	59877845	5010	5010	5010	5010	0
55	20230619	185200	59877845	5010	5010	5010	5010	0
56	20230619	185100	59877845	5010	5010	5010	5010	0
57	20230619	185000	59877845	5010	5010	5010	5010	0
58	20230619	184900	59877845	5010	5010	5010	5010	0
59	20230619	184800	59877845	5010	5010	5010	5010	0
60	20230619	184700	59877845	5010	5010	5010	5010	0
61	20230619	184600	59877845	5010	5010	5010	5010	0
62	20230619	184500	59877845	5010	5010	5010	5010	172
63	20230619	184400	59877845	5010	5010	5010	5010	0
64	20230619	184300	59877845	5010	5010	5010	5010	0
65	20230619	184200	59877845	5010	5010	5010	5010	0
66	20230619	184100	59877845	5010	5010	5010	5010	0
67	20230619	184000	59877845	5010	5010	5010	5010	0
68	20230619	183900	59877845	5010	5010	5010	5010	0
69	20230619	183800	59877845	5010	5010	5010	5010	0
70	20230619	183700	59877845	5010	5010	5010	5010	0
71	20230619	183600	59877845	5010	5010	5010	5010	0
72	20230619	183500	59877845	5010	5010	5010	5010	0
73	20230619	183400	59877845	5010	5010	5010	5010	0
74	20230619	183300	59877845	5010	5010	5010	5010	0
75	20230619	183200	59877845	5010	5010	5010	5010	0
76	20230619	183100	59877845	5010	5010	5010	5010	0
77	20230619	183000	59877845	5010	5010	5010	5010	0
78	20230619	182900	59877845	5010	5010	5010	5010	0
79	20230619	182800	59877845	5010	5010	5010	5010	0
80	20230619	182700	59877845	5010	5010	5010	5010	0
81	20230619	182600	59877845	5010	5010	5010	5010	0
82	20230619	182500	59877845	5010	5010	5010	5010	0
83	20230619	182400	59877845	5010	5010	5010	5010	0
84	20230619	182300	59877845	5010	5010	5010	5010	0
85	20230619	182200	59877845	5010	5010	5010	5010	0
86	20230619	182100	59877845	5010	5010	5010	5010	0
87	20230619	182000	59877845	5010	5010	5010	5010	0
88	20230619	181900	59877845	5010	5010	5010	5010	0
89	20230619	181800	59877845	5010	5010	5010	5010	0
90	20230619	181700	59877845	5010	5010	5010	5010	0
91	20230619	181600	59877845	5010	5010	5010	5010	0
92	20230619	181500	59877845	5010	5010	5010	5010	172
93	20230619	181400	59877845	5010	5010	5010	5010	0
94	20230619	181300	59877845	5010	5010	5010	5010	0
95	20230619	181200	59877845	5010	5010	5010	5010	0
96	20230619	181100	59877845	5010	5010	5010	5010	0
97	20230619	181000	59877845	5010	5010	5010	5010	0
98	20230619	180900	59877845	5010	5010	5010	5010	0
99	20230619	180800	59877845	5010	5010	5010	5010	0
100	20230619	180700	59877845	5010	5010	5010	5010	0
101	20230619	180600	59877845	5010	5010	5010	5010	0
102	20230619	180500	59877845	5010	5010	5010	5010	0
103	20230619	180400	59877845	5010	5010	5010	5010	0
104	20230619	180300	59877845	5010	5010	5010	5010	0
105	20230619	180200	59877845	5010	5010	5010	5010	0
106	20230619	180100	59877845	5010	5010	5010	5010	0
107	20230619	180000	59877845	5010	5010	5010	5010	0
108	20230619	175900	59877845	5010	5010	5010	5010	0
109	20230619	175800	59877845	5010	5010	5010	5010	0
110	20230619	175700	59877845	5010	5010	5010	5010	0
111	20230619	175600	59877845	5010	5010	5010	5010	0
112	20230619	175500	59877845	5010	5010	5010	5010	0
113	20230619	175400	59877845	5010	5010	5010	5010	0
114	20230619	175300	59877845	5010	5010	5010	5010	0
115	20230619	175200	59877845	5010	5010	5010	5010	0
116	20230619	175100	59877845	5010	5010	5010	5010	0
117	20230619	175000	59877845	5010	5010	5010	5010	0
118	20230619	174900	59877845	5010	5010	5010	5010	0
119	20230619	174800	59877845	5010	5010	5010	5010	0
120	20230619	174700	59877845	5010	5010	5010	5010	0
121	20230619	174600	59877845	5010	5010	5010	5010	0
122	20230619	174500	59877845	5010	5010	5010	5010	172
123	20230619	174400	59877845	5010	5010	5010	5010	0
124	20230619	174300	59877845	5010	5010	5010	5010	0
125	20230619	174200	59877845	5010	5010	5010	5010	0
126	20230619	174100	59877845	5010	5010	5010	5010	0
127	20230619	174000	59877845	5010	5010	5010	5010	0
128	20230619	173900	59877845	5010	5010	5010	5010	0
129	20230619	173800	59877845	5010	5010	5010	5010	0
130	20230619	173700	59877845	5010	5010	5010	5010	0
131	20230619	173600	59877845	5010	5010	5010	5010	0
132	20230619	173500	59877845	5010	5010	5010	5010	0
133	20230619	173400	59877845	5010	5010	5010	5010	0
134	20230619	173300	59877845	5010	5010	5010	5010	0
135	20230619	173200	59877845	5010	5010	5010	5010	0
136	20230619	173100	59877845	5010	5010	5010	5010	0
137	20230619	173000	59877845	5010	5010	5010	5010	0
138	20230619	172900	59877845	5010	5010	5010	5010	0
139	20230619	172800	59877845	5010	5010	5010	5010	0
140	20230619	172700	59877845	5010	5010	5010	5010	0
141	20230619	172600	59877845	5010	5010	5010	5010	0
142	20230619	172500	59877845	5010	5010	5010	5010	0
143	20230619	172400	59877845	5010	5010	5010	5010	0
144	20230619	172300	59877845	5010	5010	5010	5010	0
145	20230619	172200	59877845	5010	5010	5010	5010	0
146	20230619	172100	59877845	5010	5010	5010	5010	0
147	20230619	172000	59877845	5010	5010	5010	5010	0
148	20230619	171900	59877845	5010	5010	5010	5010	0
149	20230619	171800	59877845	5010	5010	5010	5010	0
150	20230619	171700	59877845	5010	5010	5010	5010	0
151	20230619	171600	59877845	5010	5010	5010	5010	0
152	20230619	171500	59877845	5010	5010	5010	5010	172
153	20230619	171400	59877845	5010	5010	5010	5010	0
154	20230619	171300	59877845	5010	5010	5010	5010	0
155	20230619	171200	59877845	5010	5010	5010	5010	0
156	20230619	171100	59877845	5010	5010	5010	5010	0
157	20230619	171000	59877845	5010	5010	5010	5010	0
158	20230619	170900	59877845	5010	5010	5010	5010	0
159	20230619	170800	59877845	5010	5010	5010	5010	0
160	20230619	170700	59877845	5010	5010	5010	5010	0
161	20230619	170600	59877845	5010	5010	5010	5010	0
162	20230619	170500	59877845	5010	5010	5010	5010	0
163	20230619	170400	59877845	5010	5010	5010	5010	0
164	20230619	170300	59877845	5010	5010	5010	5010	0
165	20230619	170200	59877845	5010	5010	5010	5010	0
166	20230619	170100	59877845	5010	5010	5010	5010	0
167	20230619	170000	59877845	5010	5010	5010	5010	0
168	20230619	165900	59877845	5010	5010	5010	5010	0
169	20230619	165800	59877845	5010	5010	5010	5010	0
170	20230619	165700	59877845	5010	5010	5010	5010	0
171	20230619	165600	59877845	5010	5010	5010	5010	0
172	20230619	165500	59877845	5010	5010	5010	5010	0
173	20230619	165400	59877845	5010	5010	5010	5010	0
174	20230619	165300	59877845	5010	5010	5010	5010	0
175	20230619	165200	59877845	5010	5010	5010	5010	0
176	20230619	165100	59877845	5010	5010	5010	5010	0
177	20230619	165000	59877845	5010	5010	5010	5010	0
178	20230619	164900	59877845	5010	5010	5010	5010	0
179	20230619	164800	59877845	5010	5010	5010	5010	0
180	20230619	164700	59877845	5010	5010	5010	5010	0
181	20230619	164600	59877845	5010	5010	5010	5010	0
182	20230619	164500	59877845	5010	5010	5010	5010	172
183	20230619	164400	59877845	5010	5010	5010	5010	0
184	20230619	164300	59877845	5010	5010	5010	5010	0
185	20230619	164200	59877845	5010	5010	5010	5010	0
186	20230619	164100	59877845	5010	5010	5010	5010	0
187	20230619	164000	59877845	5010	5010	5010	5010	0
188	20230619	163900	59877845	5010	5010	5010	5010	0
189	20230619	163800	59877845	5010	5010	5010	5010	0
190	20230619	163700	59877845	5010	5010	5010	5010	0
191	20230619	163600	59877845	5010	5010	5010	5010	0
192	20230619	163500	59877845	5010	5010	5010	5010	0
193	20230619	163400	59877845	5010	5010	5010	5010	0
194	20230619	163300	59877845	5010	5010	5010	5010	0
195	20230619	163200	59877845	5010	5010	5010	5010	0
196	20230619	163100	59877845	5010	5010	5010	5010	0
197	20230619	163000	59877845	5010	5010	5010	5010	0
198	20230619	162900	59877845	5010	5010	5010	5010	0
199	20230619	162800	59877845	5010	5010	5010	5010	0
200	20230619	162700	59877845	5010	5010	5010	5010	0
201	20230619	162600	59877845	5010	5010	5010	5010	0
202	20230619	162500	59877845	5010	5010	5010	5010	0
203	20230619	162400	59877845	5010	5010	5010	5010	0
204	20230619	162300	59877845	5010	5010	5010	5010	0
205	20230619	162200	59877845	5010	5010	5010	5010	0
206	20230619	162100	59877845	5010	5010	5010	5010	0
207	20230619	162000	59877845	5010	5010	5010	5010	0
208	20230619	161900	59877845	5010	5010	5010	5010	0
209	20230619	161800	59877845	5010	5010	5010	5010	0
210	20230619	161700	59877845	5010	5010	5010	5010	0
211	20230619	161600	59877845	5010	5010	5010	5010	0
212	20230619	161500	59877845	5010	5010	5010	5010	172
213	20230619	161400	59877845	5010	5010	5010	5010	0
214	20230619	161300	59877845	5010	5010	5010	5010	0
215	20230619	161200	59877845	5010	5010	5010	5010	0
216	20230619	161100	59877845	5010	5010	5010	5010	0
217	20230619	161000	59877845	5010	5010	5010	5010	0
218	20230619	160900	59877845	5010	5010	5010	5010	0
219	20230619	160800	59877845	5010	5010	5010	5010	0
220	20230619	160700	59877845	5010	5010	5010	5010	0
221	20230619	160600	59877845	5010	5010	5010	5010	0
222	20230619	160500	59877845	5010	5010	5010	5010	0
223	20230619	160400	59877845	5010	5010	5010	5010	0
224	20230619	160300	59877845	5010	5010	5010	5010	0
225	20230619	160200	59877845	5010	5010	5010	5010	0
226	20230619	160100	59877845	5010	5010	5010	5010	0
227	20230619	160000	59877845	5010	5010	5010	5010	0
228	20230619	155900	59877845	5010	5010	5010	5010	0
229	20230619	155800	59877845	5010	5010	5010	5010	0
230	20230619	155700	59877845	5010	5010	5010	5010	0
231	20230619	155600	59877845	5010	5010	5010	5010	0
232	20230619	155500	59877845	5010	5010	5010	5010	0
233	20230619	155400	59877845	5010	5010	5010	5010	0
234	20230619	155300	59877845	5010	5010	5010	5010	0
235	20230619	155200	59877845	5010	5010	5010	5010	0
236	20230619	155100	59877845	5010	5010	5010	5010	0
237	20230619	155000	59877845	5010	5010	5010	5010	0
238	20230619	154900	59877845	5010	5010	5010	5010	0
239	20230619	154800	59877845	5010	5010	5010	5010	0
240	20230619	154700	59877845	5010	5010	5010	5010	0
241	20230619	154600	59877845	5010	5010	5010	5010	0
242	20230619	154500	59877845	5010	5010	5010	5010	172
243	20230619	154400	59877845	5010	5010	5010	5010	0
244	20230619	154300	59877845	5010	5010	5010	5010	0
245	20230619	154200	59877845	5010	5010	5010	5010	0
246	20230619	154100	59877845	5010	5010	5010	5010	0
247	20230619	154000	59877845	5010	5010	5010	5010	0
248	20230619	153900	59877845	5010	5010	5010	5010	0
249	20230619	153800	59877845	5010	5010	5010	5010	0
250	20230619	153700	59877845	5010	5010	5010	5010	0
251	20230619	153600	59877845	5010	5010	5010	5010	0
252	20230619	153500	59877845	5010	5010	5010	5010	0
253	20230619	153400	59877845	5010	5010	5010	5010	0
254	20230619	153300	59877845	5010	5010	5010	5010	0
255	20230619	153200	59877845	5010	5010	5010	5010	0
256	20230619	153100	59877845	5010	5010	5010	5010	0
257	20230619	153000	59877845	5010	5010	5010	5010	172
258	20230619	152900	59016125	5000	5000	5000	5000	0
259	20230619	152800	59016125	5000	5000	5000	5000	0
260	20230619	152700	59016125	5000	5000	5000	5000	0
261	20230619	152600	59016125	5000	5000	5000	5000	0
262	20230619	152500	59016125	5000	5000	5000	5000	0
263	20230619	152400	59016125	5000	5000	5000	5000	0
264	20230619	152300	59016125	5000	5000	5000	5000	0
265	20230619	152200	59016125	5000	5000	5000	5000	0
266	20230619	152100	59016125	5000	5000	5000	5000	0
267	20230619	152000	59016125	5000	5000	5000	5000	0
268	20230619	151900	59016125	5000	5020	5020	5000	53
269	20230619	151800	58750345	5000	5000	5000	5000	0
270	20230619	151700	58750345	5000	5000	5000	5000	0
271	20230619	151600	58750345	5000	5000	5000	5000	290
272	20230619	151500	57300345	5000	5000	5000	5000	0
273	20230619	151400	57300345	5000	5000	5000	5000	0
274	20230619	151300	57300345	5000	5000	5000	5000	18
275	20230619	151200	57210345	5000	5000	5000	5000	0
276	20230619	151100	57210345	5000	5000	5000	5000	0
277	20230619	151000	57210345	5000	5000	5000	5000	11
278	20230619	150900	57155345	4995	4995	4995	4995	93
279	20230619	150800	56690810	5000	5000	5000	5000	0
280	20230619	150700	56690810	5000	5000	5000	5000	0
281	20230619	150600	56690810	5000	5000	5000	5000	0
282	20230619	150500	56690810	5000	5000	5000	5000	0
283	20230619	150400	56690810	5000	5000	5000	5000	0
284	20230619	150300	56690810	5000	5000	5000	5000	0
285	20230619	150200	56690810	5000	5000	5000	5000	1
286	20230619	150100	56685810	4995	4995	4995	4995	0
287	20230619	150000	56685810	4995	4995	4995	4995	0
288	20230619	145900	56685810	4995	4995	4995	4995	0
289	20230619	145800	56685810	4995	4995	4995	4995	3
290	20230619	145700	56670825	4995	4995	4995	4995	0
291	20230619	145600	56670825	4995	4995	4995	4995	0
292	20230619	145500	56670825	4995	4995	4995	4995	0
293	20230619	145400	56670825	4995	4995	4995	4995	0
294	20230619	145300	56670825	4995	4995	4995	4995	0
295	20230619	145200	56670825	4995	4995	4995	4995	0
296	20230619	145100	56670825	4995	4995	4995	4995	44
297	20230619	145000	56451045	4995	4995	4995	4995	0
298	20230619	144900	56451045	4995	4995	4995	4995	0
299	20230619	144800	56451045	4995	4995	4995	4995	0
300	20230619	144700	56451045	4995	4995	4995	4995	0
301	20230619	144600	56451045	4995	4995	4995	4995	0
302	20230619	144500	56451045	4995	4995	4995	4995	0
303	20230619	144400	56451045	4995	4995	4995	4995	0
304	20230619	144300	56451045	4995	4995	4995	4995	0
305	20230619	144200	56451045	4995	4995	4995	4995	0
306	20230619	144100	56451045	4995	4995	4995	4995	0
307	20230619	144000	56451045	4995	4995	4995	4995	0
308	20230619	143900	56451045	4995	4995	4995	4995	0
309	20230619	143800	56451045	4995	4995	4995	4995	5
310	20230619	143700	56426070	4995	4995	4995	4995	0
311	20230619	143600	56426070	4995	4995	4995	4995	0
312	20230619	143500	56426070	4995	4995	4995	4995	0
313	20230619	143400	56426070	4995	4995	4995	4995	5
314	20230619	143300	56401095	5000	5000	5000	5000	1
315	20230619	143200	56396095	4990	4990	4990	4990	0
316	20230619	143100	56396095	4990	4990	4990	4990	0
317	20230619	143000	56396095	4990	4990	4990	4990	0
318	20230619	142900	56396095	4990	5000	5000	4990	33
319	20230619	142800	56231375	5000	5000	5000	5000	0
320	20230619	142700	56231375	5000	5000	5000	5000	0
321	20230619	142600	56231375	5000	5000	5000	5000	0
322	20230619	142500	56231375	5000	5000	5000	5000	0
323	20230619	142400	56231375	5000	5000	5000	5000	20
324	20230619	142300	56131375	4985	4985	4985	4985	0
325	20230619	142200	56131375	4985	5000	5000	4985	152
326	20230619	142100	55373640	4990	4990	4990	4990	0
327	20230619	142000	55373640	4990	4990	4990	4990	0
328	20230619	141900	55373640	4990	4990	4990	4990	0
329	20230619	141800	55373640	4990	4990	4990	4990	0
330	20230619	141700	55373640	4990	4990	4990	4990	0
331	20230619	141600	55373640	4990	4990	4990	4990	0
332	20230619	141500	55373640	4990	4990	4990	4990	0
333	20230619	141400	55373640	4990	4990	4990	4990	1
334	20230619	141300	55368650	4985	4985	4985	4985	35
335	20230619	141200	55194175	4985	4985	4985	4985	0
336	20230619	141100	55194175	4985	4985	4985	4985	0
337	20230619	141000	55194175	4985	4985	4985	4985	0
338	20230619	140900	55194175	4985	4985	4985	4985	0
339	20230619	140800	55194175	4985	4985	4985	4985	0
340	20230619	140700	55194175	4985	4985	4985	4985	0
341	20230619	140600	55194175	4985	4985	4985	4985	0
342	20230619	140500	55194175	4985	4985	4985	4985	1
343	20230619	140400	55189190	4985	4985	4985	4985	100
344	20230619	140300	54690690	4985	4985	4985	4985	0
345	20230619	140200	54690690	4985	4985	4985	4985	0
346	20230619	140100	54690690	4985	4985	4985	4985	160
347	20230619	140000	53893090	4985	4990	4990	4985	5
348	20230619	135900	53868160	4985	4985	4985	4985	0
349	20230619	135800	53868160	4985	4985	4985	4985	122
350	20230619	135700	53259990	5010	5010	5010	5010	2
351	20230619	135600	53249970	4990	4990	4990	4990	13
352	20230619	135500	53185100	4985	4985	4985	4985	0
353	20230619	135400	53185100	4985	4985	4985	4985	0
354	20230619	135300	53185100	4985	4985	4985	4985	0
355	20230619	135200	53185100	4985	4985	4985	4985	0
356	20230619	135100	53185100	4985	4985	4985	4985	0
357	20230619	135000	53185100	4985	4985	4985	4985	2
358	20230619	134900	53175130	4985	4985	4985	4985	0
359	20230619	134800	53175130	4985	4985	4985	4985	0
360	20230619	134700	53175130	4985	4985	4985	4985	0
361	20230619	134600	53175130	4985	4985	4985	4985	0
362	20230619	134500	53175130	4985	4985	4985	4985	0
363	20230619	134400	53175130	4985	4985	4985	4985	0
364	20230619	134300	53175130	4985	4985	4985	4985	0
365	20230619	134200	53175130	4985	4985	4985	4985	0
366	20230619	134100	53175130	4985	4985	4985	4985	0
367	20230619	134000	53175130	4985	4985	4985	4985	0
368	20230619	133900	53175130	4985	4985	4985	4985	0
369	20230619	133800	53175130	4985	4985	4985	4985	0
370	20230619	133700	53175130	4985	4985	4985	4985	116
371	20230619	133600	52596870	4985	4985	4985	4985	525
372	20230619	133500	49979745	4985	4985	4985	4985	190
373	20230619	133400	49032595	4990	4990	4990	4990	0
374	20230619	133300	49032595	4990	4990	4990	4990	131
375	20230619	133200	48378905	4990	4990	4990	4990	0
376	20230619	133100	48378905	4990	4990	4990	4990	0
377	20230619	133000	48378905	4990	4990	4990	4990	0
378	20230619	132900	48378905	4990	4990	4990	4990	0
379	20230619	132800	48378905	4990	4990	4990	4990	0
380	20230619	132700	48378905	4990	4990	4990	4990	0
381	20230619	132600	48378905	4990	4990	4990	4990	0
382	20230619	132500	48378905	4990	4990	4990	4990	0
383	20230619	132400	48378905	4990	4990	4990	4990	1
384	20230619	132300	48373915	4985	4985	4985	4985	0
385	20230619	132200	48373915	4985	4985	4985	4985	10
386	20230619	132100	48324065	4985	4985	4985	4985	0
387	20230619	132000	48324065	4985	4985	4985	4985	0
388	20230619	131900	48324065	4985	4985	4985	4985	0
389	20230619	131800	48324065	4985	4985	4985	4985	0
390	20230619	131700	48324065	4985	4985	4985	4985	0
391	20230619	131600	48324065	4985	4985	4985	4985	0
392	20230619	131500	48324065	4985	4985	4985	4985	500
393	20230619	131400	45831565	4990	4995	4995	4990	467
394	20230619	131300	43501215	5030	5030	5030	5030	0
395	20230619	131200	43501215	5030	5020	5030	5020	6
396	20230619	131100	43471075	4995	4995	4995	4995	0
397	20230619	131000	43471075	4995	4995	4995	4995	24
398	20230619	130900	43351195	5030	5030	5030	5030	0
399	20230619	130800	43351195	5030	5030	5030	5030	0
400	20230619	130700	43351195	5030	5030	5030	5030	0
401	20230619	130600	43351195	5030	5020	5030	5020	5
402	20230619	130500	43326085	4990	4990	4990	4990	0
403	20230619	130400	43326085	4990	4990	4990	4990	0
404	20230619	130300	43326085	4990	4990	4990	4990	40
405	20230619	130200	43126485	4990	4990	4990	4990	0
406	20230619	130100	43126485	4990	4990	4990	4990	0
407	20230619	130000	43126485	4990	4990	4990	4990	0
408	20230619	125900	43126485	4990	4995	4995	4990	315
409	20230619	125800	41554615	4990	4990	4990	4990	0
410	20230619	125700	41554615	4990	4990	4990	4990	0
411	20230619	125600	41554615	4990	4990	4990	4990	0
412	20230619	125500	41554615	4990	4990	4990	4990	0
413	20230619	125400	41554615	4990	4990	4990	4990	0
414	20230619	125300	41554615	4990	4990	4990	4990	0
415	20230619	125200	41554615	4990	4990	4990	4990	0
416	20230619	125100	41554615	4990	4990	4990	4990	0
417	20230619	125000	41554615	4990	4990	4990	4990	0
418	20230619	124900	41554615	4990	4990	4990	4990	0
419	20230619	124800	41554615	4990	4990	4990	4990	0
420	20230619	124700	41554615	4990	4990	4990	4990	339
421	20230619	124600	39863005	4990	4990	4990	4990	0
422	20230619	124500	39863005	4990	4990	4990	4990	0
423	20230619	124400	39863005	4990	4995	4995	4990	144
424	20230619	124300	39144435	4995	4995	4995	4995	0
425	20230619	124200	39144435	4995	4995	4995	4995	0
426	20230619	124100	39144435	4995	4995	4995	4995	0
427	20230619	124000	39144435	4995	4995	4995	4995	18
428	20230619	123900	39054525	4995	4995	4995	4995	1
429	20230619	123800	39049530	5030	5030	5030	5030	0
430	20230619	123700	39049530	5030	5030	5030	5030	0
431	20230619	123600	39049530	5030	5030	5030	5030	0
432	20230619	123500	39049530	5030	5030	5030	5030	0
433	20230619	123400	39049530	5030	5030	5030	5030	0
434	20230619	123300	39049530	5030	5030	5030	5030	0
435	20230619	123200	39049530	5030	5030	5030	5030	0
436	20230619	123100	39049530	5030	5030	5030	5030	0
437	20230619	123000	39049530	5030	5030	5030	5030	0
438	20230619	122900	39049530	5030	5030	5030	5030	0
439	20230619	122800	39049530	5030	5030	5030	5030	1
440	20230619	122700	39044500	4995	4995	4995	4995	90
441	20230619	122600	38594950	4995	5000	5000	4995	476
442	20230619	122500	36217150	5030	5030	5030	5030	1
443	20230619	122400	36212120	5000	5000	5000	5000	0
444	20230619	122300	36212120	5000	5000	5000	5000	4
445	20230619	122200	36192120	5000	5000	5000	5000	0
446	20230619	122100	36192120	5000	5000	5000	5000	0
447	20230619	122000	36192120	5000	5000	5000	5000	0
448	20230619	121900	36192120	5000	5000	5000	5000	0
449	20230619	121800	36192120	5000	5000	5000	5000	0
450	20230619	121700	36192120	5000	5000	5000	5000	0
451	20230619	121600	36192120	5000	5000	5000	5000	1
452	20230619	121500	36187120	5000	5030	5030	5000	32
453	20230619	121400	36027090	5000	5000	5000	5000	0
454	20230619	121300	36027090	5000	5000	5000	5000	0
455	20230619	121200	36027090	5000	5000	5000	5000	0
456	20230619	121100	36027090	5000	5000	5000	5000	0
457	20230619	121000	36027090	5000	5000	5000	5000	0
458	20230619	120900	36027090	5000	5000	5000	5000	0
459	20230619	120800	36027090	5000	5000	5000	5000	0
460	20230619	120700	36027090	5000	5000	5000	5000	85
461	20230619	120600	35602090	5000	5000	5000	5000	0
462	20230619	120500	35602090	5000	5000	5000	5000	0
463	20230619	120400	35602090	5000	5000	5000	5000	0
464	20230619	120300	35602090	5000	5000	5000	5000	0
465	20230619	120200	35602090	5000	5000	5000	5000	0
466	20230619	120100	35602090	5000	5000	5000	5000	0
467	20230619	120000	35602090	5000	5000	5000	5000	150
468	20230619	115900	34852090	5000	5000	5000	5000	0
469	20230619	115800	34852090	5000	5000	5000	5000	140
470	20230619	115700	34152090	5030	5030	5030	5030	0
471	20230619	115600	34152090	5030	5030	5030	5030	0
472	20230619	115500	34152090	5030	5030	5030	5030	25
473	20230619	115400	34026340	5030	5030	5030	5030	0
474	20230619	115300	34026340	5030	5030	5030	5030	40
475	20230619	115200	33825140	5000	5000	5000	5000	40
476	20230619	115100	33625140	5030	5030	5030	5030	0
477	20230619	115000	33625140	5030	5030	5030	5030	0
478	20230619	114900	33625140	5030	5030	5030	5030	0
479	20230619	114800	33625140	5030	5030	5030	5030	0
480	20230619	114700	33625140	5030	5030	5030	5030	2
481	20230619	114600	33615080	5000	5000	5000	5000	0
482	20230619	114500	33615080	5000	5000	5000	5000	45
483	20230619	114400	33390080	5000	5000	5000	5000	0
484	20230619	114300	33390080	5000	5000	5000	5000	0
485	20230619	114200	33390080	5000	5000	5000	5000	0
486	20230619	114100	33390080	5000	5000	5000	5000	0
487	20230619	114000	33390080	5000	5000	5000	5000	0
488	20230619	113900	33390080	5000	5000	5000	5000	130
489	20230619	113800	32740080	5030	5030	5030	5030	0
490	20230619	113700	32740080	5030	5030	5030	5030	0
491	20230619	113600	32740080	5030	5030	5030	5030	0
492	20230619	113500	32740080	5030	5030	5030	5030	0
493	20230619	113400	32740080	5030	5030	5030	5030	0
494	20230619	113300	32740080	5030	5030	5030	5030	0
495	20230619	113200	32740080	5030	5030	5030	5030	1
496	20230619	113100	32735050	4995	4995	4995	4995	0
497	20230619	113000	32735050	4995	4995	4995	4995	138
498	20230619	112900	32045740	4995	5010	5010	4995	1781
499	20230619	112800	23139360	5040	5040	5040	5040	1
500	20230619	112700	23134320	5010	5020	5020	5010	2
501	20230619	112600	23124290	5030	5030	5030	5030	0
502	20230619	112500	23124290	5030	5030	5030	5030	40
503	20230619	112400	22923090	5030	5030	5030	5030	0
504	20230619	112300	22923090	5030	5030	5030	5030	0
505	20230619	112200	22923090	5030	5030	5030	5030	0
506	20230619	112100	22923090	5030	5030	5030	5030	1
507	20230619	112000	22918060	5010	5010	5010	5010	0
508	20230619	111900	22918060	5010	5010	5010	5010	0
509	20230619	111800	22918060	5010	5010	5010	5010	0
510	20230619	111700	22918060	5010	5010	5010	5010	0
511	20230619	111600	22918060	5010	5010	5010	5010	0
512	20230619	111500	22918060	5010	5010	5010	5010	0
513	20230619	111400	22918060	5010	5010	5010	5010	0
514	20230619	111300	22918060	5010	5010	5010	5010	0
515	20230619	111200	22918060	5010	5010	5010	5010	0
516	20230619	111100	22918060	5010	5010	5010	5010	0
517	20230619	111000	22918060	5010	5010	5010	5010	0
518	20230619	110900	22918060	5010	5010	5010	5010	1
519	20230619	110800	22913050	5020	5020	5020	5020	1
520	20230619	110700	22908030	5030	5030	5030	5030	2
521	20230619	110600	22897970	5030	5030	5030	5030	0
522	20230619	110500	22897970	5030	5030	5030	5030	0
523	20230619	110400	22897970	5030	5030	5030	5030	0
524	20230619	110300	22897970	5030	5030	5030	5030	0
525	20230619	110200	22897970	5030	5030	5030	5030	400
526	20230619	110100	20885970	5030	5030	5030	5030	0
527	20230619	110000	20885970	5030	5030	5030	5030	0
528	20230619	105900	20885970	5030	5030	5030	5030	0
529	20230619	105800	20885970	5030	5030	5030	5030	1
530	20230619	105700	20880940	5010	5010	5010	5010	0
531	20230619	105600	20880940	5010	5010	5010	5010	0
532	20230619	105500	20880940	5010	5010	5010	5010	0
533	20230619	105400	20880940	5010	5010	5010	5010	139
534	20230619	105300	20184550	5040	5040	5040	5040	0
535	20230619	105200	20184550	5040	5040	5040	5040	0
536	20230619	105100	20184550	5040	5040	5040	5040	0
537	20230619	105000	20184550	5040	5040	5040	5040	0
538	20230619	104900	20184550	5040	5040	5040	5040	0
539	20230619	104800	20184550	5040	5040	5040	5040	0
540	20230619	104700	20184550	5040	5040	5040	5040	0
541	20230619	104600	20184550	5040	5040	5040	5040	0
542	20230619	104500	20184550	5040	5040	5040	5040	97
543	20230619	104400	19695670	5010	5010	5010	5010	0
544	20230619	104300	19695670	5010	5010	5010	5010	0
545	20230619	104200	19695670	5010	5010	5010	5010	0
546	20230619	104100	19695670	5010	5010	5010	5010	0
547	20230619	104000	19695670	5010	5010	5010	5010	0
548	20230619	103900	19695670	5010	5010	5010	5010	0
549	20230619	103800	19695670	5010	5010	5010	5010	186
550	20230619	103700	18763810	5010	5010	5010	5010	0
551	20230619	103600	18763810	5010	5010	5010	5010	0
552	20230619	103500	18763810	5010	5010	5010	5010	3
553	20230619	103400	18748780	5010	5010	5010	5010	0
554	20230619	103300	18748780	5010	5010	5010	5010	150
555	20230619	103200	17997280	5010	5020	5020	5010	380
556	20230619	103100	16093240	5020	5020	5020	5020	25
557	20230619	103000	15967740	5030	5030	5030	5030	10
558	20230619	102900	15917440	5030	5030	5030	5030	400
559	20230619	102800	13905440	5010	5010	5010	5010	0
560	20230619	102700	13905440	5010	5010	5010	5010	0
561	20230619	102600	13905440	5010	5010	5010	5010	0
562	20230619	102500	13905440	5010	5010	5010	5010	0
563	20230619	102400	13905440	5010	5010	5010	5010	0
564	20230619	102300	13905440	5010	5010	5010	5010	0
565	20230619	102200	13905440	5010	5010	5010	5010	0
566	20230619	102100	13905440	5010	5010	5010	5010	0
567	20230619	102000	13905440	5010	5010	5010	5010	0
568	20230619	101900	13905440	5010	5010	5010	5010	0
569	20230619	101800	13905440	5010	5010	5010	5010	0
570	20230619	101700	13905440	5010	5010	5010	5010	0
571	20230619	101600	13905440	5010	5010	5010	5010	0
572	20230619	101500	13905440	5010	5010	5010	5010	0
573	20230619	101400	13905440	5010	5010	5010	5010	0
574	20230619	101300	13905440	5010	5010	5010	5010	0
575	20230619	101200	13905440	5010	5010	5010	5010	0
576	20230619	101100	13905440	5010	5010	5010	5010	0
577	20230619	101000	13905440	5010	5010	5010	5010	0
578	20230619	100900	13905440	5010	5010	5010	5010	0
579	20230619	100800	13905440	5010	5010	5010	5010	0
580	20230619	100700	13905440	5010	5010	5010	5010	0
581	20230619	100600	13905440	5010	5010	5010	5010	0
582	20230619	100500	13905440	5010	5010	5010	5010	0
583	20230619	100400	13905440	5010	5010	5010	5010	0
584	20230619	100300	13905440	5010	5010	5010	5010	31
585	20230619	100200	13750130	5010	5010	5010	5010	1
586	20230619	100100	13745120	5030	5030	5030	5030	1
587	20230619	100000	13740090	5010	5010	5010	5010	31
588	20230619	095900	13584780	5020	5020	5020	5020	0
589	20230619	095800	13584780	5020	5020	5020	5020	0
590	20230619	095700	13584780	5020	5020	5020	5020	0
591	20230619	095600	13584780	5020	5020	5020	5020	0
592	20230619	095500	13584780	5020	5020	5020	5020	0
593	20230619	095400	13584780	5020	5020	5020	5020	0
594	20230619	095300	13584780	5020	5020	5020	5020	5
595	20230619	095200	13559680	5030	5030	5030	5030	5
596	20230619	095100	13534530	5030	5030	5030	5030	0
597	20230619	095000	13534530	5030	5030	5030	5030	0
598	20230619	094900	13534530	5030	5030	5030	5030	0
599	20230619	094800	13534530	5030	5030	5030	5030	0
600	20230619	094700	13534530	5030	5030	5030	5030	0
601	20230619	094600	13534530	5030	5030	5030	5030	0
602	20230619	094500	13534530	5030	5030	5030	5030	0
603	20230619	094400	13534530	5030	5030	5030	5030	0
604	20230619	094300	13534530	5030	5030	5030	5030	0
605	20230619	094200	13534530	5030	5030	5030	5030	2
606	20230619	094100	13524470	5030	5030	5030	5030	0
607	20230619	094000	13524470	5030	5030	5030	5030	2
608	20230619	093900	13514410	5030	5030	5030	5030	228
609	20230619	093800	12367570	5030	5030	5030	5030	0
610	20230619	093700	12367570	5030	5030	5030	5030	0
611	20230619	093600	12367570	5030	5030	5030	5030	0
612	20230619	093500	12367570	5030	5030	5030	5030	0
613	20230619	093400	12367570	5030	5030	5030	5030	0
614	20230619	093300	12367570	5030	5030	5030	5030	0
615	20230619	093200	12367570	5030	5030	5030	5030	0
616	20230619	093100	12367570	5030	5030	5030	5030	1
617	20230619	093000	12362540	5000	5000	5000	5000	0
618	20230619	092900	12362540	5000	5000	5000	5000	0
619	20230619	092800	12362540	5000	5000	5000	5000	0
620	20230619	092700	12362540	5000	5000	5000	5000	0
621	20230619	092600	12362540	5000	5020	5020	5000	800
622	20230619	092500	8351230	5030	5030	5030	5030	0
623	20230619	092400	8351230	5030	5030	5030	5030	0
624	20230619	092300	8351230	5030	5030	5030	5030	42
625	20230619	092200	8139970	5030	5030	5030	5030	0
626	20230619	092100	8139970	5030	5030	5030	5030	1
627	20230619	092000	8134940	5020	5020	5020	5020	2
628	20230619	091900	8124900	5070	5070	5070	5070	0
629	20230619	091800	8124900	5070	5070	5070	5070	0
630	20230619	091700	8124900	5070	5070	5070	5070	1
631	20230619	091600	8119830	5040	5040	5040	5040	0
632	20230619	091500	8119830	5040	5040	5040	5040	72
633	20230619	091400	7756950	5050	5050	5050	5050	5
634	20230619	091300	7731700	5050	5050	5050	5050	0
635	20230619	091200	7731700	5050	5050	5050	5050	0
636	20230619	091100	7731700	5050	5050	5050	5050	10
637	20230619	091000	7681200	5050	5060	5070	5050	276
638	20230619	090900	6284560	5070	5070	5070	5070	0
639	20230619	090800	6284560	5070	5070	5070	5070	0
640	20230619	090700	6284560	5070	5070	5070	5070	0
641	20230619	090600	6284560	5070	5070	5070	5070	0
642	20230619	090500	6284560	5070	5080	5080	5070	157
643	20230619	090400	5487010	5080	5080	5080	5080	1
644	20230619	090300	5481930	5090	5090	5090	5090	1048
645	20230619	090200	147610	5090	5090	5090	5090	0
646	20230619	090100	147610	5090	5090	5090	5090	0
647	20230619	090000	147610	5090	5090	5090	5090	29