KissMeData/060230/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200200	3838108500	4995	4995	4995	4995	13580
3	20230619	200100	3838108500	4995	4995	4995	4995	0
4	20230619	200000	3838108500	4995	4995	4995	4995	0
5	20230619	195900	3838108500	4995	4995	4995	4995	0
6	20230619	195800	3838108500	4995	4995	4995	4995	0
7	20230619	195700	3838108500	4995	4995	4995	4995	0
8	20230619	195600	3838108500	4995	4995	4995	4995	0
9	20230619	195500	3838108500	4995	4995	4995	4995	0
10	20230619	195400	3838108500	4995	4995	4995	4995	0
11	20230619	195300	3838108500	4995	4995	4995	4995	0
12	20230619	195200	3838108500	4995	4995	4995	4995	0
13	20230619	195100	3838108500	4995	4995	4995	4995	0
14	20230619	195000	3838108500	4995	4995	4995	4995	0
15	20230619	194900	3838108500	4995	4995	4995	4995	0
16	20230619	194800	3838108500	4995	4995	4995	4995	0
17	20230619	194700	3838108500	4995	4995	4995	4995	0
18	20230619	194600	3838108500	4995	4995	4995	4995	0
19	20230619	194500	3838108500	4995	4995	4995	4995	0
20	20230619	194400	3838108500	4995	4995	4995	4995	0
21	20230619	194300	3838108500	4995	4995	4995	4995	0
22	20230619	194200	3838108500	4995	4995	4995	4995	0
23	20230619	194100	3838108500	4995	4995	4995	4995	0
24	20230619	194000	3838108500	4995	4995	4995	4995	0
25	20230619	193900	3838108500	4995	4995	4995	4995	0
26	20230619	193800	3838108500	4995	4995	4995	4995	0
27	20230619	193700	3838108500	4995	4995	4995	4995	0
28	20230619	193600	3838108500	4995	4995	4995	4995	0
29	20230619	193500	3838108500	4995	4995	4995	4995	0
30	20230619	193400	3838108500	4995	4995	4995	4995	0
31	20230619	193300	3838108500	4995	4995	4995	4995	0
32	20230619	193200	3838108500	4995	4995	4995	4995	13580
33	20230619	193100	3838108500	4995	4995	4995	4995	0
34	20230619	193000	3838108500	4995	4995	4995	4995	0
35	20230619	192900	3838108500	4995	4995	4995	4995	0
36	20230619	192800	3838108500	4995	4995	4995	4995	0
37	20230619	192700	3838108500	4995	4995	4995	4995	0
38	20230619	192600	3838108500	4995	4995	4995	4995	0
39	20230619	192500	3838108500	4995	4995	4995	4995	0
40	20230619	192400	3838108500	4995	4995	4995	4995	0
41	20230619	192300	3838108500	4995	4995	4995	4995	0
42	20230619	192200	3838108500	4995	4995	4995	4995	0
43	20230619	192100	3838108500	4995	4995	4995	4995	0
44	20230619	192000	3838108500	4995	4995	4995	4995	0
45	20230619	191900	3838108500	4995	4995	4995	4995	0
46	20230619	191800	3838108500	4995	4995	4995	4995	0
47	20230619	191700	3838108500	4995	4995	4995	4995	0
48	20230619	191600	3838108500	4995	4995	4995	4995	0
49	20230619	191500	3838108500	4995	4995	4995	4995	0
50	20230619	191400	3838108500	4995	4995	4995	4995	0
51	20230619	191300	3838108500	4995	4995	4995	4995	0
52	20230619	191200	3838108500	4995	4995	4995	4995	0
53	20230619	191100	3838108500	4995	4995	4995	4995	0
54	20230619	191000	3838108500	4995	4995	4995	4995	0
55	20230619	190900	3838108500	4995	4995	4995	4995	0
56	20230619	190800	3838108500	4995	4995	4995	4995	0
57	20230619	190700	3838108500	4995	4995	4995	4995	0
58	20230619	190600	3838108500	4995	4995	4995	4995	0
59	20230619	190500	3838108500	4995	4995	4995	4995	0
60	20230619	190400	3838108500	4995	4995	4995	4995	0
61	20230619	190300	3838108500	4995	4995	4995	4995	0
62	20230619	190200	3838108500	4995	4995	4995	4995	13580
63	20230619	190100	3838108500	4995	4995	4995	4995	0
64	20230619	190000	3838108500	4995	4995	4995	4995	0
65	20230619	185900	3838108500	4995	4995	4995	4995	0
66	20230619	185800	3838108500	4995	4995	4995	4995	0
67	20230619	185700	3838108500	4995	4995	4995	4995	0
68	20230619	185600	3838108500	4995	4995	4995	4995	0
69	20230619	185500	3838108500	4995	4995	4995	4995	0
70	20230619	185400	3838108500	4995	4995	4995	4995	0
71	20230619	185300	3838108500	4995	4995	4995	4995	0
72	20230619	185200	3838108500	4995	4995	4995	4995	0
73	20230619	185100	3838108500	4995	4995	4995	4995	0
74	20230619	185000	3838108500	4995	4995	4995	4995	0
75	20230619	184900	3838108500	4995	4995	4995	4995	0
76	20230619	184800	3838108500	4995	4995	4995	4995	0
77	20230619	184700	3838108500	4995	4995	4995	4995	0
78	20230619	184600	3838108500	4995	4995	4995	4995	0
79	20230619	184500	3838108500	4995	4995	4995	4995	0
80	20230619	184400	3838108500	4995	4995	4995	4995	0
81	20230619	184300	3838108500	4995	4995	4995	4995	0
82	20230619	184200	3838108500	4995	4995	4995	4995	0
83	20230619	184100	3838108500	4995	4995	4995	4995	0
84	20230619	184000	3838108500	4995	4995	4995	4995	0
85	20230619	183900	3838108500	4995	4995	4995	4995	0
86	20230619	183800	3838108500	4995	4995	4995	4995	0
87	20230619	183700	3838108500	4995	4995	4995	4995	0
88	20230619	183600	3838108500	4995	4995	4995	4995	0
89	20230619	183500	3838108500	4995	4995	4995	4995	0
90	20230619	183400	3838108500	4995	4995	4995	4995	0
91	20230619	183300	3838108500	4995	4995	4995	4995	0
92	20230619	183200	3838108500	4995	4995	4995	4995	13580
93	20230619	183100	3838108500	4995	4995	4995	4995	0
94	20230619	183000	3838108500	4995	4995	4995	4995	0
95	20230619	182900	3838108500	4995	4995	4995	4995	0
96	20230619	182800	3838108500	4995	4995	4995	4995	0
97	20230619	182700	3838108500	4995	4995	4995	4995	0
98	20230619	182600	3838108500	4995	4995	4995	4995	0
99	20230619	182500	3838108500	4995	4995	4995	4995	0
100	20230619	182400	3838108500	4995	4995	4995	4995	0
101	20230619	182300	3838108500	4995	4995	4995	4995	0
102	20230619	182200	3838108500	4995	4995	4995	4995	0
103	20230619	182100	3838108500	4995	4995	4995	4995	0
104	20230619	182000	3838108500	4995	4995	4995	4995	0
105	20230619	181900	3838108500	4995	4995	4995	4995	0
106	20230619	181800	3838108500	4995	4995	4995	4995	0
107	20230619	181700	3838108500	4995	4995	4995	4995	0
108	20230619	181600	3838108500	4995	4995	4995	4995	0
109	20230619	181500	3838108500	4995	4995	4995	4995	0
110	20230619	181400	3838108500	4995	4995	4995	4995	0
111	20230619	181300	3838108500	4995	4995	4995	4995	0
112	20230619	181200	3838108500	4995	4995	4995	4995	0
113	20230619	181100	3838108500	4995	4995	4995	4995	0
114	20230619	181000	3838108500	4995	4995	4995	4995	0
115	20230619	180900	3838108500	4995	4995	4995	4995	0
116	20230619	180800	3838108500	4995	4995	4995	4995	0
117	20230619	180700	3838108500	4995	4995	4995	4995	0
118	20230619	180600	3838108500	4995	4995	4995	4995	0
119	20230619	180500	3838108500	4995	4995	4995	4995	0
120	20230619	180400	3838108500	4995	4995	4995	4995	0
121	20230619	180300	3838108500	4995	4995	4995	4995	0
122	20230619	180200	3838108500	4995	4995	4995	4995	13580
123	20230619	180100	3838108500	4995	4995	4995	4995	0
124	20230619	180000	3838108500	4995	4995	4995	4995	0
125	20230619	175900	3838108500	4995	4995	4995	4995	0
126	20230619	175800	3838108500	4995	4995	4995	4995	0
127	20230619	175700	3838108500	4995	4995	4995	4995	0
128	20230619	175600	3838108500	4995	4995	4995	4995	0
129	20230619	175500	3838108500	4995	4995	4995	4995	0
130	20230619	175400	3838108500	4995	4995	4995	4995	0
131	20230619	175300	3838108500	4995	4995	4995	4995	0
132	20230619	175200	3838108500	4995	4995	4995	4995	0
133	20230619	175100	3838108500	4995	4995	4995	4995	0
134	20230619	175000	3838108500	4995	4995	4995	4995	0
135	20230619	174900	3838108500	4995	4995	4995	4995	0
136	20230619	174800	3838108500	4995	4995	4995	4995	0
137	20230619	174700	3838108500	4995	4995	4995	4995	0
138	20230619	174600	3838108500	4995	4995	4995	4995	0
139	20230619	174500	3838108500	4995	4995	4995	4995	0
140	20230619	174400	3838108500	4995	4995	4995	4995	0
141	20230619	174300	3838108500	4995	4995	4995	4995	0
142	20230619	174200	3838108500	4995	4995	4995	4995	0
143	20230619	174100	3838108500	4995	4995	4995	4995	0
144	20230619	174000	3838108500	4995	4995	4995	4995	0
145	20230619	173900	3838108500	4995	4995	4995	4995	0
146	20230619	173800	3838108500	4995	4995	4995	4995	0
147	20230619	173700	3838108500	4995	4995	4995	4995	0
148	20230619	173600	3838108500	4995	4995	4995	4995	0
149	20230619	173500	3838108500	4995	4995	4995	4995	0
150	20230619	173400	3838108500	4995	4995	4995	4995	0
151	20230619	173300	3838108500	4995	4995	4995	4995	0
152	20230619	173200	3838108500	4995	4995	4995	4995	13580
153	20230619	173100	3838108500	4995	4995	4995	4995	0
154	20230619	173000	3838108500	4995	4995	4995	4995	0
155	20230619	172900	3838108500	4995	4995	4995	4995	0
156	20230619	172800	3838108500	4995	4995	4995	4995	0
157	20230619	172700	3838108500	4995	4995	4995	4995	0
158	20230619	172600	3838108500	4995	4995	4995	4995	0
159	20230619	172500	3838108500	4995	4995	4995	4995	0
160	20230619	172400	3838108500	4995	4995	4995	4995	0
161	20230619	172300	3838108500	4995	4995	4995	4995	0
162	20230619	172200	3838108500	4995	4995	4995	4995	0
163	20230619	172100	3838108500	4995	4995	4995	4995	0
164	20230619	172000	3838108500	4995	4995	4995	4995	0
165	20230619	171900	3838108500	4995	4995	4995	4995	0
166	20230619	171800	3838108500	4995	4995	4995	4995	0
167	20230619	171700	3838108500	4995	4995	4995	4995	0
168	20230619	171600	3838108500	4995	4995	4995	4995	0
169	20230619	171500	3838108500	4995	4995	4995	4995	0
170	20230619	171400	3838108500	4995	4995	4995	4995	0
171	20230619	171300	3838108500	4995	4995	4995	4995	0
172	20230619	171200	3838108500	4995	4995	4995	4995	0
173	20230619	171100	3838108500	4995	4995	4995	4995	0
174	20230619	171000	3838108500	4995	4995	4995	4995	0
175	20230619	170900	3838108500	4995	4995	4995	4995	0
176	20230619	170800	3838108500	4995	4995	4995	4995	0
177	20230619	170700	3838108500	4995	4995	4995	4995	0
178	20230619	170600	3838108500	4995	4995	4995	4995	0
179	20230619	170500	3838108500	4995	4995	4995	4995	0
180	20230619	170400	3838108500	4995	4995	4995	4995	0
181	20230619	170300	3838108500	4995	4995	4995	4995	0
182	20230619	170200	3838108500	4995	4995	4995	4995	13580
183	20230619	170100	3838108500	4995	4995	4995	4995	0
184	20230619	170000	3838108500	4995	4995	4995	4995	0
185	20230619	165900	3838108500	4995	4995	4995	4995	0
186	20230619	165800	3838108500	4995	4995	4995	4995	0
187	20230619	165700	3838108500	4995	4995	4995	4995	0
188	20230619	165600	3838108500	4995	4995	4995	4995	0
189	20230619	165500	3838108500	4995	4995	4995	4995	0
190	20230619	165400	3838108500	4995	4995	4995	4995	0
191	20230619	165300	3838108500	4995	4995	4995	4995	0
192	20230619	165200	3838108500	4995	4995	4995	4995	0
193	20230619	165100	3838108500	4995	4995	4995	4995	0
194	20230619	165000	3838108500	4995	4995	4995	4995	0
195	20230619	164900	3838108500	4995	4995	4995	4995	0
196	20230619	164800	3838108500	4995	4995	4995	4995	0
197	20230619	164700	3838108500	4995	4995	4995	4995	0
198	20230619	164600	3838108500	4995	4995	4995	4995	0
199	20230619	164500	3838108500	4995	4995	4995	4995	0
200	20230619	164400	3838108500	4995	4995	4995	4995	0
201	20230619	164300	3838108500	4995	4995	4995	4995	0
202	20230619	164200	3838108500	4995	4995	4995	4995	0
203	20230619	164100	3838108500	4995	4995	4995	4995	0
204	20230619	164000	3838108500	4995	4995	4995	4995	0
205	20230619	163900	3838108500	4995	4995	4995	4995	0
206	20230619	163800	3838108500	4995	4995	4995	4995	0
207	20230619	163700	3838108500	4995	4995	4995	4995	0
208	20230619	163600	3838108500	4995	4995	4995	4995	0
209	20230619	163500	3838108500	4995	4995	4995	4995	0
210	20230619	163400	3838108500	4995	4995	4995	4995	0
211	20230619	163300	3838108500	4995	4995	4995	4995	0
212	20230619	163200	3838108500	4995	4995	4995	4995	13580
213	20230619	163100	3838108500	4995	4995	4995	4995	0
214	20230619	163000	3838108500	4995	4995	4995	4995	0
215	20230619	162900	3838108500	4995	4995	4995	4995	0
216	20230619	162800	3838108500	4995	4995	4995	4995	0
217	20230619	162700	3838108500	4995	4995	4995	4995	0
218	20230619	162600	3838108500	4995	4995	4995	4995	0
219	20230619	162500	3838108500	4995	4995	4995	4995	0
220	20230619	162400	3838108500	4995	4995	4995	4995	0
221	20230619	162300	3838108500	4995	4995	4995	4995	0
222	20230619	162200	3838108500	4995	4995	4995	4995	0
223	20230619	162100	3838108500	4995	4995	4995	4995	0
224	20230619	162000	3838108500	4995	4995	4995	4995	0
225	20230619	161900	3838108500	4995	4995	4995	4995	0
226	20230619	161800	3838108500	4995	4995	4995	4995	0
227	20230619	161700	3838108500	4995	4995	4995	4995	0
228	20230619	161600	3838108500	4995	4995	4995	4995	0
229	20230619	161500	3838108500	4995	4995	4995	4995	0
230	20230619	161400	3838108500	4995	4995	4995	4995	0
231	20230619	161300	3838108500	4995	4995	4995	4995	0
232	20230619	161200	3838108500	4995	4995	4995	4995	0
233	20230619	161100	3838108500	4995	4995	4995	4995	0
234	20230619	161000	3838108500	4995	4995	4995	4995	0
235	20230619	160900	3838108500	4995	4995	4995	4995	0
236	20230619	160800	3838108500	4995	4995	4995	4995	0
237	20230619	160700	3838108500	4995	4995	4995	4995	0
238	20230619	160600	3838108500	4995	4995	4995	4995	0
239	20230619	160500	3838108500	4995	4995	4995	4995	0
240	20230619	160400	3838108500	4995	4995	4995	4995	0
241	20230619	160300	3838108500	4995	4995	4995	4995	0
242	20230619	160200	3838108500	4995	4995	4995	4995	13580
243	20230619	160100	3838108500	4995	4995	4995	4995	0
244	20230619	160000	3838108500	4995	4995	4995	4995	0
245	20230619	155900	3838108500	4995	4995	4995	4995	0
246	20230619	155800	3838108500	4995	4995	4995	4995	0
247	20230619	155700	3838108500	4995	4995	4995	4995	0
248	20230619	155600	3838108500	4995	4995	4995	4995	0
249	20230619	155500	3838108500	4995	4995	4995	4995	0
250	20230619	155400	3838108500	4995	4995	4995	4995	0
251	20230619	155300	3838108500	4995	4995	4995	4995	0
252	20230619	155200	3838108500	4995	4995	4995	4995	0
253	20230619	155100	3838108500	4995	4995	4995	4995	0
254	20230619	155000	3838108500	4995	4995	4995	4995	0
255	20230619	154900	3838108500	4995	4995	4995	4995	0
256	20230619	154800	3838108500	4995	4995	4995	4995	0
257	20230619	154700	3838108500	4995	4995	4995	4995	0
258	20230619	154600	3838108500	4995	4995	4995	4995	0
259	20230619	154500	3838108500	4995	4995	4995	4995	0
260	20230619	154400	3838108500	4995	4995	4995	4995	0
261	20230619	154300	3838108500	4995	4995	4995	4995	0
262	20230619	154200	3838108500	4995	4995	4995	4995	0
263	20230619	154100	3838108500	4995	4995	4995	4995	0
264	20230619	154000	3838108500	4995	4995	4995	4995	0
265	20230619	153900	3838108500	4995	4995	4995	4995	0
266	20230619	153800	3838108500	4995	4995	4995	4995	0
267	20230619	153700	3838108500	4995	4995	4995	4995	0
268	20230619	153600	3838108500	4995	4995	4995	4995	0
269	20230619	153500	3838108500	4995	4995	4995	4995	0
270	20230619	153400	3838108500	4995	4995	4995	4995	0
271	20230619	153300	3838108500	4995	4995	4995	4995	0
272	20230619	153200	3838108500	4995	4995	4995	4995	13580
273	20230619	153100	3838108500	4995	4995	4995	4995	0
274	20230619	153000	3838108500	4995	4995	4995	4995	13580
275	20230619	152900	3770276400	4995	4995	4995	4995	0
276	20230619	152800	3770276400	4995	4995	4995	4995	0
277	20230619	152700	3770276400	4995	4995	4995	4995	0
278	20230619	152600	3770276400	4995	4995	4995	4995	0
279	20230619	152500	3770276400	4995	4995	4995	4995	0
280	20230619	152400	3770276400	4995	4995	4995	4995	0
281	20230619	152300	3770276400	4995	4995	4995	4995	0
282	20230619	152200	3770276400	4995	4995	4995	4995	0
283	20230619	152100	3770276400	4995	4995	4995	4995	0
284	20230619	152000	3770276400	4995	4995	4995	4995	0
285	20230619	151900	3770276400	4995	4995	4995	4995	826
286	20230619	151800	3766150530	4995	4990	4995	4980	11517
287	20230619	151700	3708749900	4990	4990	4995	4990	831
288	20230619	151600	3704603205	4990	4985	4990	4985	1638
289	20230619	151500	3696429905	4985	4985	4985	4985	1229
290	20230619	151400	3690303340	4985	4990	4990	4985	535
291	20230619	151300	3687634850	4990	4985	4990	4980	4361
292	20230619	151200	3665910430	4985	4990	4990	4980	20720
293	20230619	151100	3562643490	4990	4990	4990	4985	1852
294	20230619	151000	3553403660	4990	4995	4995	4990	202
295	20230619	150900	3552395175	4995	4990	4995	4990	2913
296	20230619	150800	3537859300	4995	4995	4995	4985	656
297	20230619	150700	3534587660	4990	4990	4990	4990	1015
298	20230619	150600	3529522810	4990	4990	4990	4985	1673
299	20230619	150500	3521175045	4990	4995	4995	4990	1264
300	20230619	150400	3514867165	4995	5000	5000	4995	65
301	20230619	150300	3514542420	4985	5000	5000	4985	230
302	20230619	150200	3513395150	5000	4995	5000	4985	1237
303	20230619	150100	3507227945	5000	4995	5000	4980	22491
304	20230619	150000	3395133170	4990	4990	4990	4985	1650
305	20230619	145900	3386902010	4990	4990	4990	4990	500
306	20230619	145800	3384407010	4990	4995	4995	4990	202
307	20230619	145700	3383398030	4990	4990	4990	4990	1800
308	20230619	145600	3374416030	4990	4995	4995	4990	1124
309	20230619	145500	3368807195	4995	4990	4995	4990	2258
310	20230619	145400	3357539475	4995	5000	5000	4995	566
311	20230619	145300	3354712265	5000	5000	5000	5000	31
312	20230619	145200	3354557265	5000	5000	5000	5000	16
313	20230619	145100	3354477265	4985	4995	4995	4985	10243
314	20230619	145000	3303370210	4995	5000	5000	4995	324
315	20230619	144900	3301750430	5000	5000	5000	5000	263
316	20230619	144800	3300435430	5000	5000	5010	5000	2737
317	20230619	144700	3286750330	5000	5000	5000	4995	506
318	20230619	144600	3284220335	5000	4995	5000	4995	100
319	20230619	144500	3283720530	5000	5000	5000	4995	500
320	20230619	144400	3281222030	4995	5000	5000	4995	1001
321	20230619	144300	3276222030	5000	4995	5000	4995	73
322	20230619	144200	3275857330	4995	4995	5000	4995	120
323	20230619	144100	3275257915	5000	5000	5000	5000	48
324	20230619	144000	3275017915	4990	5000	5000	4990	1501
325	20230619	143900	3267527915	5000	5000	5000	4990	64
326	20230619	143800	3267208435	4990	5000	5010	4985	10901
327	20230619	143700	3212828420	5010	5010	5010	5010	74
328	20230619	143600	3212457680	5010	5010	5010	5000	501
329	20230619	143500	3209952660	5000	5010	5010	5000	1007
330	20230619	143400	3204917590	5010	5000	5010	5000	270
331	20230619	143300	3203566090	5000	5000	5000	5000	350
332	20230619	143200	3201816090	5000	5010	5010	5000	1001
333	20230619	143100	3196811080	4995	4995	4995	4990	2098
334	20230619	143000	3186334070	4990	5000	5000	4990	10000
335	20230619	142900	3136388070	5010	5010	5010	5010	88
336	20230619	142800	3135947190	5010	5010	5010	5010	102
337	20230619	142700	3135436170	5010	5000	5010	4995	648
338	20230619	142600	3132194265	5000	5000	5000	5000	139
339	20230619	142500	3131499265	5000	5000	5000	5000	1619
340	20230619	142400	3123404265	5000	4995	5000	4995	239
341	20230619	142300	3122209455	4995	4995	4995	4995	1142
342	20230619	142200	3116505165	4995	4995	4995	4995	190
343	20230619	142100	3115556115	4990	4990	4990	4990	200
344	20230619	142000	3114558115	4990	4995	5000	4990	1779
345	20230619	141900	3105674015	4995	4995	4995	4995	2
346	20230619	141800	3105664025	5000	4995	5000	4995	577
347	20230619	141700	3102781410	5000	5000	5000	5000	27
348	20230619	141600	3102646410	5000	5000	5000	5000	364
349	20230619	141500	3100826410	5000	5000	5000	5000	203
350	20230619	141400	3099811410	5000	5000	5000	4995	126
351	20230619	141300	3099181960	5000	4995	5000	4995	6341
352	20230619	141200	3067508265	4995	4995	4995	4995	520
353	20230619	141100	3064910865	4995	4995	4995	4995	405
354	20230619	141000	3062887890	4990	4985	4995	4980	351
355	20230619	140900	3061138640	4980	4995	4995	4980	15423
356	20230619	140800	2984284270	4990	4995	4995	4990	166
357	20230619	140700	2983455605	4995	4995	4995	4990	365
358	20230619	140600	2981632450	4995	5000	5000	4990	103
359	20230619	140500	2981117750	5000	4990	5000	4990	246
360	20230619	140400	2979890135	4985	5000	5000	4985	935
361	20230619	140300	2975223175	5000	5000	5000	5000	1527
362	20230619	140200	2967588175	5000	5010	5010	5000	241
363	20230619	140100	2966382015	5010	5000	5010	5000	279
364	20230619	140000	2964986725	5000	5010	5010	5000	32
365	20230619	135900	2964826705	5010	5010	5010	5010	85
366	20230619	135800	2964400855	5000	5000	5000	5000	1
367	20230619	135700	2964395855	5010	5010	5010	5010	5
368	20230619	135600	2964370805	4995	4995	4995	4995	0
369	20230619	135500	2964370805	4995	5000	5000	4990	683
370	20230619	135400	2960961535	5000	5000	5010	5000	1127
371	20230619	135300	2955317365	5000	5000	5000	5000	1
372	20230619	135200	2955312365	5010	5010	5010	5010	7
373	20230619	135100	2955277295	5010	5010	5010	5010	3
374	20230619	135000	2955262265	5010	5010	5010	5010	122
375	20230619	134900	2954651045	5010	5010	5010	5010	40
376	20230619	134800	2954450645	5020	5020	5020	4980	10815
377	20230619	134700	2900491565	5020	5010	5020	5010	2562
378	20230619	134600	2887653955	5000	5000	5000	5000	100
379	20230619	134500	2887153955	5000	5000	5000	5000	10
380	20230619	134400	2887103955	5010	5000	5010	4980	2270
381	20230619	134300	2875787215	5010	5010	5010	5010	3
382	20230619	134200	2875772185	5010	5010	5010	5010	2
383	20230619	134100	2875762165	5010	5010	5010	4985	87
384	20230619	134000	2875327530	4980	5000	5000	4980	10000
385	20230619	133900	2825504090	5010	5020	5020	5010	16
386	20230619	133800	2825423780	5020	4990	5030	4985	5237
387	20230619	133700	2799297300	4990	4985	4990	4985	4829
388	20230619	133600	2775221415	4985	4990	4990	4985	4486
389	20230619	133500	2752855095	4990	4990	4990	4990	2089
390	20230619	133400	2742430985	4995	4990	4995	4990	385
391	20230619	133300	2740509705	4990	4990	4995	4990	9355
392	20230619	133200	2693827955	4995	4995	5000	4995	3624
393	20230619	133100	2675725965	5000	5000	5000	4995	1233
394	20230619	133000	2669566310	5000	5000	5000	5000	51
395	20230619	132900	2669311310	5000	5000	5000	5000	2606
396	20230619	132800	2656281310	5010	5010	5010	5010	1595
397	20230619	132700	2648290360	5010	5010	5010	5010	12
398	20230619	132600	2648230240	5010	5020	5020	5010	252
399	20230619	132500	2646967220	5000	5000	5000	5000	3
400	20230619	132400	2646952220	5000	5000	5000	5000	1
401	20230619	132300	2646947220	5030	5010	5030	5000	3752
402	20230619	132200	2628128790	5000	5010	5010	5000	1682
403	20230619	132100	2619711650	5020	5020	5020	5020	0
404	20230619	132000	2619711650	5020	5010	5020	5010	1000
405	20230619	131900	2614695650	5010	5010	5010	5010	105
406	20230619	131800	2614169600	5020	5020	5020	5020	1
407	20230619	131700	2614164580	5020	5010	5020	5000	205
408	20230619	131600	2613139410	5020	5010	5020	5010	56
409	20230619	131500	2612858840	5010	5010	5010	5010	215
410	20230619	131400	2611781690	5020	5010	5020	5010	549
411	20230619	131300	2609031190	5010	5000	5020	5000	10648
412	20230619	131200	2555790180	5000	5000	5000	5000	1500
413	20230619	131100	2548290180	5000	5010	5010	5000	2741
414	20230619	131000	2534560270	5010	5010	5010	5010	3
415	20230619	130900	2534545240	5010	5010	5010	5010	1177
416	20230619	130800	2528648470	5020	5020	5020	5020	0
417	20230619	130700	2528648470	5020	5010	5020	5010	31
418	20230619	130600	2528493050	5010	5020	5020	5010	91
419	20230619	130500	2528037040	5010	5000	5020	5000	1662
420	20230619	130400	2519716870	5010	5010	5010	5000	1220
421	20230619	130300	2513605670	5010	5010	5010	5010	2065
422	20230619	130200	2503260020	5010	5010	5010	5000	584
423	20230619	130100	2500339700	5010	5010	5010	5010	128
424	20230619	130000	2499698420	5010	5010	5010	5010	418
425	20230619	125900	2497604240	5010	5010	5010	5010	249
426	20230619	125800	2496356750	5010	5010	5010	5010	654
427	20230619	125700	2493080210	5010	5020	5020	5010	164
428	20230619	125600	2492258070	5020	5010	5020	5010	570
429	20230619	125500	2489399330	5010	5010	5010	5010	2307
430	20230619	125400	2477841260	5010	5010	5010	5010	93
431	20230619	125300	2477375330	5010	5010	5010	5010	1840
432	20230619	125200	2468156930	5020	5020	5020	5020	127
433	20230619	125100	2467519390	5020	5020	5020	5020	17
434	20230619	125000	2467434050	5020	5020	5020	5010	400
435	20230619	124900	2465428050	5020	5020	5020	5020	48
436	20230619	124800	2465187090	5020	5020	5020	5020	12
437	20230619	124700	2465126850	5010	5020	5020	5010	105
438	20230619	124600	2464600750	5020	5020	5020	5010	600
439	20230619	124500	2461594150	5020	5020	5020	5020	40
440	20230619	124400	2461393350	5020	5020	5020	5020	20
441	20230619	124300	2461292950	5020	5020	5020	5020	2253
442	20230619	124200	2449982890	5010	5010	5010	5010	1
443	20230619	124100	2449977880	5020	5020	5020	5020	176
444	20230619	124000	2449094360	5020	5020	5020	5010	1491
445	20230619	123900	2441624050	5010	5020	5020	5010	335
446	20230619	123800	2439945160	5000	5000	5000	5000	1
447	20230619	123700	2439940160	5000	5010	5010	5000	1420
448	20230619	123600	2432837920	5000	5010	5010	5000	474
449	20230619	123500	2430464500	5010	5020	5020	5010	295
450	20230619	123400	2428985790	5020	5010	5020	5010	157
451	20230619	123300	2428199000	5020	5020	5020	5020	6
452	20230619	123200	2428168880	5020	5020	5020	5020	175
453	20230619	123100	2427290380	5010	5000	5020	5000	1438
454	20230619	123000	2420092000	5000	5010	5010	5000	3395
455	20230619	122900	2403114970	5000	5010	5010	5000	743
456	20230619	122800	2399396970	5000	5010	5010	5000	759
457	20230619	122700	2395595580	5010	5010	5010	5010	1030
458	20230619	122600	2390435280	5010	5010	5010	5010	1170
459	20230619	122500	2384573580	5010	5010	5010	5010	800
460	20230619	122400	2380565580	5010	5010	5010	5000	12887
461	20230619	122300	2316101910	5010	5010	5010	5010	500
462	20230619	122200	2313596910	5020	5020	5020	5020	115
463	20230619	122100	2313019610	5020	5020	5020	5020	1330
464	20230619	122000	2306343010	5020	5020	5030	5020	238
465	20230619	121900	2305147750	5020	5030	5030	5020	1327
466	20230619	121800	2298484350	5020	5030	5030	5020	520
467	20230619	121700	2295873910	5030	5030	5030	5030	898
468	20230619	121600	2291356970	5020	5030	5030	5020	1320
469	20230619	121500	2284724390	5030	5030	5030	5030	0
470	20230619	121400	2284724390	5030	5030	5030	5030	2
471	20230619	121300	2284714330	5030	5030	5030	5030	7
472	20230619	121200	2284679120	5030	5030	5030	5030	6
473	20230619	121100	2284648940	5030	5030	5030	5030	41
474	20230619	121000	2284442710	5020	5030	5040	5020	198
475	20230619	120900	2283447480	5040	5040	5040	5040	15
476	20230619	120800	2283371880	5040	5010	5040	5010	488
477	20230619	120700	2280918360	5010	5010	5010	5010	662
478	20230619	120600	2277601740	5030	5000	5030	5000	559
479	20230619	120500	2274799810	5030	5000	5030	5000	847
480	20230619	120400	2270549780	5000	5020	5030	5000	26159
481	20230619	120300	2139684260	5030	5030	5030	5030	20
482	20230619	120200	2139583660	5030	5030	5030	5030	25
483	20230619	120100	2139457910	5030	5030	5030	5010	13240
484	20230619	120000	2073043140	5020	5020	5030	5020	4398
485	20230619	115900	2050962190	5020	5030	5030	5020	12482
486	20230619	115800	1988292730	5030	5040	5040	5030	44
487	20230619	115700	1988071400	5040	5040	5040	5040	108
488	20230619	115600	1987527080	5040	5030	5040	5030	20
489	20230619	115500	1987426460	5030	5030	5030	5030	600
490	20230619	115400	1984408460	5030	5030	5030	5030	715
491	20230619	115300	1980812010	5030	5040	5040	5030	37
492	20230619	115200	1980625540	5040	5040	5040	5040	7
493	20230619	115100	1980590260	5040	5040	5040	5040	0
494	20230619	115000	1980590260	5040	5040	5040	5040	5
495	20230619	114900	1980565060	5050	5030	5050	5030	60
496	20230619	114800	1980263140	5020	5030	5030	5020	2033
497	20230619	114700	1970052150	5030	5040	5040	5020	10002
498	20230619	114600	1919755860	5050	5050	5050	5050	50
499	20230619	114500	1919503360	5050	5050	5050	5050	407
500	20230619	114400	1917448010	5050	5050	5050	5050	0
501	20230619	114300	1917448010	5050	5050	5050	5050	114
502	20230619	114200	1916872310	5040	5040	5040	5040	1462
503	20230619	114100	1909503830	5040	5040	5040	5040	138
504	20230619	114000	1908808310	5050	5040	5050	5040	21
505	20230619	113900	1908702460	5040	5040	5040	5040	1649
506	20230619	113800	1900391500	5040	5040	5040	5040	516
507	20230619	113700	1897790860	5060	5060	5060	5040	540
508	20230619	113600	1895068460	5040	5040	5060	5040	135
509	20230619	113500	1894388040	5060	5060	5060	5060	2
510	20230619	113400	1894377920	5040	5040	5040	5040	100
511	20230619	113300	1893873920	5060	5050	5060	5030	391
512	20230619	113200	1891903150	5050	5050	5050	5050	604
513	20230619	113100	1888852950	5050	5050	5050	5050	1
514	20230619	113000	1888847900	5050	5050	5050	5020	10531
515	20230619	112900	1835920470	5050	5050	5050	5050	560
516	20230619	112800	1833092470	5050	5040	5050	5040	56
517	20230619	112700	1832809790	5050	5040	5050	5040	80
518	20230619	112600	1832406190	5040	5040	5040	5030	852
519	20230619	112500	1828116770	5050	5050	5050	5050	0
520	20230619	112400	1828116770	5050	5050	5050	5050	107
521	20230619	112300	1827576420	5060	5040	5060	5040	122
522	20230619	112200	1826960100	5040	5040	5040	5040	420
523	20230619	112100	1824843300	5040	5040	5040	5040	756
524	20230619	112000	1821033060	5040	5040	5040	5030	4706
525	20230619	111900	1797340010	5040	5040	5040	5040	233
526	20230619	111800	1796165690	5040	5040	5040	5040	1562
527	20230619	111700	1788293210	5040	5040	5040	5040	150
528	20230619	111600	1787537210	5060	5050	5060	5050	705
529	20230619	111500	1783971910	5060	5040	5060	5040	421
530	20230619	111400	1781846090	5040	5040	5040	5040	2573
531	20230619	111300	1768878170	5040	5050	5050	5040	1211
532	20230619	111200	1762774620	5050	5060	5060	5050	62
533	20230619	111100	1762461060	5050	5050	5050	5050	20
534	20230619	111000	1762360060	5040	5040	5040	5040	2400
535	20230619	110900	1750264060	5040	5050	5050	5040	730
536	20230619	110800	1746579510	5050	5050	5050	5050	252
537	20230619	110700	1745306910	5050	5050	5050	5050	40
538	20230619	110600	1745104910	5040	5040	5040	5040	0
539	20230619	110500	1745104910	5040	5040	5040	5040	0
540	20230619	110400	1745104910	5040	5030	5050	5020	3020
541	20230619	110300	1729923920	5030	5030	5030	5030	54
542	20230619	110200	1729652300	5030	5030	5030	5030	150
543	20230619	110100	1728897800	5030	5040	5040	5030	10165
544	20230619	110000	1677764200	5040	5040	5040	5040	1314
545	20230619	105900	1671141640	5040	5040	5040	5040	681
546	20230619	105800	1667709400	5040	5050	5050	5040	1036
547	20230619	105700	1662487620	5050	5050	5050	5050	580
548	20230619	105600	1659558620	5050	5040	5050	5040	800
549	20230619	105500	1655526610	5050	5040	5050	5040	4802
550	20230619	105400	1631320130	5040	5040	5040	5030	1700
551	20230619	105300	1622752870	5040	5030	5040	5030	101
552	20230619	105200	1622243840	5040	5040	5040	5030	301
553	20230619	105100	1620729490	5040	5040	5040	5040	440
554	20230619	105000	1618511890	5040	5030	5050	5030	614
555	20230619	104900	1615418320	5030	5050	5050	5030	103
556	20230619	104800	1614898230	5050	5040	5050	5040	1035
557	20230619	104700	1609681820	5030	5030	5040	5030	1411
558	20230619	104600	1602584270	5030	5040	5040	5030	4838
559	20230619	104500	1578247110	5040	5040	5040	5040	37
560	20230619	104400	1578060630	5040	5040	5040	5030	1410
561	20230619	104300	1570965230	5040	5040	5040	5040	868
562	20230619	104200	1566590510	5040	5040	5050	5030	141
563	20230619	104100	1565880330	5040	5040	5040	5040	142
564	20230619	104000	1565164650	5050	5040	5060	5040	61
565	20230619	103900	1564857040	5030	5060	5060	5030	20260
566	20230619	103800	1462833480	5060	5060	5060	5050	1758
567	20230619	103700	1453955260	5060	5060	5060	5060	61
568	20230619	103600	1453646600	5060	5060	5060	5050	305
569	20230619	103500	1452104300	5070	5050	5070	5050	418
570	20230619	103400	1449992160	5050	5060	5070	5050	1081
571	20230619	103300	1444527020	5060	5070	5070	5060	1453
572	20230619	103200	1437171840	5070	5070	5070	5070	35
573	20230619	103100	1436994390	5060	5060	5060	5060	175
574	20230619	103000	1436108890	5060	5060	5070	5060	862
575	20230619	102900	1431745190	5060	5060	5070	5060	1536
576	20230619	102800	1423972850	5050	5060	5060	5050	84
577	20230619	102700	1423548220	5060	5060	5070	5050	1910
578	20230619	102600	1413891800	5060	5070	5070	5060	200
579	20230619	102500	1412878800	5070	5070	5070	5070	113
580	20230619	102400	1412305890	5060	5070	5070	5060	390
581	20230619	102300	1410330370	5070	5070	5070	5050	651
582	20230619	102200	1407030700	5070	5080	5080	5070	570
583	20230619	102100	1404137120	5080	5070	5080	5040	10611
584	20230619	102000	1350547780	5080	5080	5080	5080	11
585	20230619	101900	1350491900	5060	5080	5080	5060	678
586	20230619	101800	1347061190	5060	5060	5060	5060	707
587	20230619	101700	1343483770	5060	5060	5060	5060	6
588	20230619	101600	1343453410	5060	5060	5060	5060	621
589	20230619	101500	1340311150	5050	5050	5060	5050	644
590	20230619	101400	1337058850	5060	5060	5060	5060	432
591	20230619	101300	1334872930	5080	5060	5080	5050	385
592	20230619	101200	1332927280	5060	5070	5070	5060	1976
593	20230619	101100	1322923410	5070	5070	5070	5070	906
594	20230619	101000	1318329990	5080	5070	5080	5070	208
595	20230619	100900	1317273450	5080	5080	5080	5080	67
596	20230619	100800	1316933090	5080	5070	5080	5070	509
597	20230619	100700	1314348410	5070	5070	5070	5070	2494
598	20230619	100600	1301703830	5070	5070	5070	5060	891
599	20230619	100500	1297194400	5060	5070	5070	5060	1495
600	20230619	100400	1289629230	5070	5070	5070	5060	111
601	20230619	100300	1289066530	5070	5070	5070	5070	261
602	20230619	100200	1287743260	5070	5050	5070	5050	2162
603	20230619	100100	1276825120	5050	5070	5070	5050	1001
604	20230619	100000	1271765850	5070	5060	5070	5060	183
605	20230619	095900	1270839250	5060	5060	5060	5060	590
606	20230619	095800	1267853850	5060	5050	5060	5050	397
607	20230619	095700	1265845930	5050	5060	5070	5050	2048
608	20230619	095600	1255475110	5060	5050	5060	5050	688
609	20230619	095500	1252000550	5050	5060	5060	5050	1066
610	20230619	095400	1246616010	5060	5060	5060	5060	55
611	20230619	095300	1246337710	5060	5060	5060	5060	885
612	20230619	095200	1241859610	5050	5060	5070	5050	657
613	20230619	095100	1238533430	5070	5070	5070	5060	65
614	20230619	095000	1238203900	5070	5070	5070	5060	1965
615	20230619	094900	1228250940	5060	5050	5070	5050	244
616	20230619	094800	1227016250	5070	5070	5070	5050	874
617	20230619	094700	1222601290	5050	5060	5070	5050	761
618	20230619	094600	1218749560	5070	5060	5070	5060	1319
619	20230619	094500	1212072930	5060	5060	5060	5060	32
620	20230619	094400	1211911010	5060	5070	5070	5060	405
621	20230619	094300	1209861430	5070	5060	5070	5060	1165
622	20230619	094200	1203966510	5060	5050	5070	5050	3297
623	20230619	094100	1187307270	5050	5040	5050	5040	512
624	20230619	094000	1184726770	5040	5040	5040	5030	350
625	20230619	093900	1182964050	5040	5040	5050	5030	1953
626	20230619	093800	1173132670	5040	5040	5040	5040	682
627	20230619	093700	1169695390	5040	5040	5050	5040	907
628	20230619	093600	1165124040	5040	5040	5040	5040	25
629	20230619	093500	1164998040	5040	5050	5060	5040	1698
630	20230619	093400	1156427100	5050	5020	5060	5020	2496
631	20230619	093300	1143824670	5020	5030	5040	5020	3946
632	20230619	093200	1124014320	5020	5030	5040	5020	3269
633	20230619	093100	1107574430	5030	5030	5040	5030	3674
634	20230619	093000	1089076870	5030	5020	5030	5020	2539
635	20230619	092900	1076313230	5020	5030	5040	5020	7085
636	20230619	092800	1040675450	5030	5040	5040	5030	1106
637	20230619	092700	1035109270	5040	5030	5040	5020	4421
638	20230619	092600	1012889600	5030	5030	5030	5020	6803
639	20230619	092500	978712190	5020	5030	5030	5020	3062
640	20230619	092400	963324010	5030	5030	5040	5020	5470
641	20230619	092300	935807480	5030	5060	5060	5030	7501
642	20230619	092200	898009650	5060	5050	5060	5040	12439
643	20230619	092100	835253300	5040	5050	5050	5040	2959
644	20230619	092000	820332430	5050	5050	5060	5040	4650
645	20230619	091900	796861690	5050	5050	5060	5050	6623
646	20230619	091800	763415530	5050	5060	5070	5050	5212
647	20230619	091700	737066650	5070	5060	5070	5060	7507
648	20230619	091600	699079110	5070	5070	5080	5070	2044
649	20230619	091500	688714690	5070	5080	5080	5070	2981
650	20230619	091400	673588650	5070	5100	5110	5070	17892
651	20230619	091300	582661550	5100	5090	5110	5090	1234
652	20230619	091200	576362550	5080	5050	5100	5050	3585
653	20230619	091100	558160060	5060	5050	5060	5040	9495
654	20230619	091000	510212900	5050	5050	5060	5050	18206
655	20230619	090900	418265280	5050	5060	5060	5050	7460
656	20230619	090800	380527850	5070	5060	5070	5060	3705
657	20230619	090700	361771190	5060	5080	5100	5060	12089
658	20230619	090600	300505750	5080	5090	5100	5080	3742
659	20230619	090500	281481360	5080	5080	5090	5070	2809
660	20230619	090400	267212840	5080	5080	5100	5070	5673
661	20230619	090300	238381730	5080	5050	5080	5050	9722
662	20230619	090200	189085780	5050	5100	5100	5050	16174
663	20230619	090100	107072440	5110	5130	5140	5100	8053
664	20230619	090000	65820910	5130	5150	5150	5130	12704