KissMeData/451800/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185900	345465145	4985	4985	4985	4985	471
3	20230615	185800	345465145	4985	4985	4985	4985	0
4	20230615	185700	345465145	4985	4985	4985	4985	0
5	20230615	185600	345465145	4985	4985	4985	4985	0
6	20230615	185500	345465145	4985	4985	4985	4985	0
7	20230615	185400	345465145	4985	4985	4985	4985	0
8	20230615	185300	345465145	4985	4985	4985	4985	0
9	20230615	185200	345465145	4985	4985	4985	4985	0
10	20230615	185100	345465145	4985	4985	4985	4985	0
11	20230615	185000	345465145	4985	4985	4985	4985	0
12	20230615	184900	345465145	4985	4985	4985	4985	0
13	20230615	184800	345465145	4985	4985	4985	4985	0
14	20230615	184700	345465145	4985	4985	4985	4985	0
15	20230615	184600	345465145	4985	4985	4985	4985	0
16	20230615	184500	345465145	4985	4985	4985	4985	0
17	20230615	184400	345465145	4985	4985	4985	4985	0
18	20230615	184300	345465145	4985	4985	4985	4985	0
19	20230615	184200	345465145	4985	4985	4985	4985	0
20	20230615	184100	345465145	4985	4985	4985	4985	0
21	20230615	184000	345465145	4985	4985	4985	4985	0
22	20230615	183900	345465145	4985	4985	4985	4985	0
23	20230615	183800	345465145	4985	4985	4985	4985	0
24	20230615	183700	345465145	4985	4985	4985	4985	0
25	20230615	183600	345465145	4985	4985	4985	4985	0
26	20230615	183500	345465145	4985	4985	4985	4985	0
27	20230615	183400	345465145	4985	4985	4985	4985	0
28	20230615	183300	345465145	4985	4985	4985	4985	0
29	20230615	183200	345465145	4985	4985	4985	4985	0
30	20230615	183100	345465145	4985	4985	4985	4985	0
31	20230615	183000	345465145	4985	4985	4985	4985	0
32	20230615	182900	345465145	4985	4985	4985	4985	471
33	20230615	182800	345465145	4985	4985	4985	4985	0
34	20230615	182700	345465145	4985	4985	4985	4985	0
35	20230615	182600	345465145	4985	4985	4985	4985	0
36	20230615	182500	345465145	4985	4985	4985	4985	0
37	20230615	182400	345465145	4985	4985	4985	4985	0
38	20230615	182300	345465145	4985	4985	4985	4985	0
39	20230615	182200	345465145	4985	4985	4985	4985	0
40	20230615	182100	345465145	4985	4985	4985	4985	0
41	20230615	182000	345465145	4985	4985	4985	4985	0
42	20230615	181900	345465145	4985	4985	4985	4985	0
43	20230615	181800	345465145	4985	4985	4985	4985	0
44	20230615	181700	345465145	4985	4985	4985	4985	0
45	20230615	181600	345465145	4985	4985	4985	4985	0
46	20230615	181500	345465145	4985	4985	4985	4985	0
47	20230615	181400	345465145	4985	4985	4985	4985	0
48	20230615	181300	345465145	4985	4985	4985	4985	0
49	20230615	181200	345465145	4985	4985	4985	4985	0
50	20230615	181100	345465145	4985	4985	4985	4985	0
51	20230615	181000	345465145	4985	4985	4985	4985	0
52	20230615	180900	345465145	4985	4985	4985	4985	0
53	20230615	180800	345465145	4985	4985	4985	4985	0
54	20230615	180700	345465145	4985	4985	4985	4985	0
55	20230615	180600	345465145	4985	4985	4985	4985	0
56	20230615	180500	345465145	4985	4985	4985	4985	0
57	20230615	180400	345465145	4985	4985	4985	4985	0
58	20230615	180300	345465145	4985	4985	4985	4985	0
59	20230615	180200	345465145	4985	4985	4985	4985	0
60	20230615	180100	345465145	4985	4985	4985	4985	0
61	20230615	180000	345465145	4985	4985	4985	4985	0
62	20230615	175900	345465145	4985	4985	4985	4985	471
63	20230615	175800	345465145	4985	4985	4985	4985	0
64	20230615	175700	345465145	4985	4985	4985	4985	0
65	20230615	175600	345465145	4985	4985	4985	4985	0
66	20230615	175500	345465145	4985	4985	4985	4985	0
67	20230615	175400	345465145	4985	4985	4985	4985	0
68	20230615	175300	345465145	4985	4985	4985	4985	0
69	20230615	175200	345465145	4985	4985	4985	4985	0
70	20230615	175100	345465145	4985	4985	4985	4985	0
71	20230615	175000	345465145	4985	4985	4985	4985	0
72	20230615	174900	345465145	4985	4985	4985	4985	0
73	20230615	174800	345465145	4985	4985	4985	4985	0
74	20230615	174700	345465145	4985	4985	4985	4985	0
75	20230615	174600	345465145	4985	4985	4985	4985	0
76	20230615	174500	345465145	4985	4985	4985	4985	0
77	20230615	174400	345465145	4985	4985	4985	4985	0
78	20230615	174300	345465145	4985	4985	4985	4985	0
79	20230615	174200	345465145	4985	4985	4985	4985	0
80	20230615	174100	345465145	4985	4985	4985	4985	0
81	20230615	174000	345465145	4985	4985	4985	4985	0
82	20230615	173900	345465145	4985	4985	4985	4985	0
83	20230615	173800	345465145	4985	4985	4985	4985	0
84	20230615	173700	345465145	4985	4985	4985	4985	0
85	20230615	173600	345465145	4985	4985	4985	4985	0
86	20230615	173500	345465145	4985	4985	4985	4985	0
87	20230615	173400	345465145	4985	4985	4985	4985	0
88	20230615	173300	345465145	4985	4985	4985	4985	0
89	20230615	173200	345465145	4985	4985	4985	4985	0
90	20230615	173100	345465145	4985	4985	4985	4985	0
91	20230615	173000	345465145	4985	4985	4985	4985	0
92	20230615	172900	345465145	4985	4985	4985	4985	471
93	20230615	172800	345465145	4985	4985	4985	4985	0
94	20230615	172700	345465145	4985	4985	4985	4985	0
95	20230615	172600	345465145	4985	4985	4985	4985	0
96	20230615	172500	345465145	4985	4985	4985	4985	0
97	20230615	172400	345465145	4985	4985	4985	4985	0
98	20230615	172300	345465145	4985	4985	4985	4985	0
99	20230615	172200	345465145	4985	4985	4985	4985	0
100	20230615	172100	345465145	4985	4985	4985	4985	0
101	20230615	172000	345465145	4985	4985	4985	4985	0
102	20230615	171900	345465145	4985	4985	4985	4985	0
103	20230615	171800	345465145	4985	4985	4985	4985	0
104	20230615	171700	345465145	4985	4985	4985	4985	0
105	20230615	171600	345465145	4985	4985	4985	4985	0
106	20230615	171500	345465145	4985	4985	4985	4985	0
107	20230615	171400	345465145	4985	4985	4985	4985	0
108	20230615	171300	345465145	4985	4985	4985	4985	0
109	20230615	171200	345465145	4985	4985	4985	4985	0
110	20230615	171100	345465145	4985	4985	4985	4985	0
111	20230615	171000	345465145	4985	4985	4985	4985	0
112	20230615	170900	345465145	4985	4985	4985	4985	0
113	20230615	170800	345465145	4985	4985	4985	4985	0
114	20230615	170700	345465145	4985	4985	4985	4985	0
115	20230615	170600	345465145	4985	4985	4985	4985	0
116	20230615	170500	345465145	4985	4985	4985	4985	0
117	20230615	170400	345465145	4985	4985	4985	4985	0
118	20230615	170300	345465145	4985	4985	4985	4985	0
119	20230615	170200	345465145	4985	4985	4985	4985	0
120	20230615	170100	345465145	4985	4985	4985	4985	0
121	20230615	170000	345465145	4985	4985	4985	4985	0
122	20230615	165900	345465145	4985	4985	4985	4985	471
123	20230615	165800	345465145	4985	4985	4985	4985	0
124	20230615	165700	345465145	4985	4985	4985	4985	0
125	20230615	165600	345465145	4985	4985	4985	4985	0
126	20230615	165500	345465145	4985	4985	4985	4985	0
127	20230615	165400	345465145	4985	4985	4985	4985	0
128	20230615	165300	345465145	4985	4985	4985	4985	0
129	20230615	165200	345465145	4985	4985	4985	4985	0
130	20230615	165100	345465145	4985	4985	4985	4985	0
131	20230615	165000	345465145	4985	4985	4985	4985	0
132	20230615	164900	345465145	4985	4985	4985	4985	0
133	20230615	164800	345465145	4985	4985	4985	4985	0
134	20230615	164700	345465145	4985	4985	4985	4985	0
135	20230615	164600	345465145	4985	4985	4985	4985	0
136	20230615	164500	345465145	4985	4985	4985	4985	0
137	20230615	164400	345465145	4985	4985	4985	4985	0
138	20230615	164300	345465145	4985	4985	4985	4985	0
139	20230615	164200	345465145	4985	4985	4985	4985	0
140	20230615	164100	345465145	4985	4985	4985	4985	0
141	20230615	164000	345465145	4985	4985	4985	4985	0
142	20230615	163900	345465145	4985	4985	4985	4985	0
143	20230615	163800	345465145	4985	4985	4985	4985	0
144	20230615	163700	345465145	4985	4985	4985	4985	0
145	20230615	163600	345465145	4985	4985	4985	4985	0
146	20230615	163500	345465145	4985	4985	4985	4985	0
147	20230615	163400	345465145	4985	4985	4985	4985	0
148	20230615	163300	345465145	4985	4985	4985	4985	0
149	20230615	163200	345465145	4985	4985	4985	4985	0
150	20230615	163100	345465145	4985	4985	4985	4985	0
151	20230615	163000	345465145	4985	4985	4985	4985	0
152	20230615	162900	345465145	4985	4985	4985	4985	471
153	20230615	162800	345465145	4985	4985	4985	4985	0
154	20230615	162700	345465145	4985	4985	4985	4985	0
155	20230615	162600	345465145	4985	4985	4985	4985	0
156	20230615	162500	345465145	4985	4985	4985	4985	0
157	20230615	162400	345465145	4985	4985	4985	4985	0
158	20230615	162300	345465145	4985	4985	4985	4985	0
159	20230615	162200	345465145	4985	4985	4985	4985	0
160	20230615	162100	345465145	4985	4985	4985	4985	0
161	20230615	162000	345465145	4985	4985	4985	4985	0
162	20230615	161900	345465145	4985	4985	4985	4985	0
163	20230615	161800	345465145	4985	4985	4985	4985	0
164	20230615	161700	345465145	4985	4985	4985	4985	0
165	20230615	161600	345465145	4985	4985	4985	4985	0
166	20230615	161500	345465145	4985	4985	4985	4985	0
167	20230615	161400	345465145	4985	4985	4985	4985	0
168	20230615	161300	345465145	4985	4985	4985	4985	0
169	20230615	161200	345465145	4985	4985	4985	4985	0
170	20230615	161100	345465145	4985	4985	4985	4985	0
171	20230615	161000	345465145	4985	4985	4985	4985	0
172	20230615	160900	345465145	4985	4985	4985	4985	0
173	20230615	160800	345465145	4985	4985	4985	4985	0
174	20230615	160700	345465145	4985	4985	4985	4985	0
175	20230615	160600	345465145	4985	4985	4985	4985	0
176	20230615	160500	345465145	4985	4985	4985	4985	0
177	20230615	160400	345465145	4985	4985	4985	4985	0
178	20230615	160300	345465145	4985	4985	4985	4985	0
179	20230615	160200	345465145	4985	4985	4985	4985	0
180	20230615	160100	345465145	4985	4985	4985	4985	0
181	20230615	160000	345465145	4985	4985	4985	4985	0
182	20230615	155900	345465145	4985	4985	4985	4985	471
183	20230615	155800	345465145	4985	4985	4985	4985	0
184	20230615	155700	345465145	4985	4985	4985	4985	0
185	20230615	155600	345465145	4985	4985	4985	4985	0
186	20230615	155500	345465145	4985	4985	4985	4985	0
187	20230615	155400	345465145	4985	4985	4985	4985	0
188	20230615	155300	345465145	4985	4985	4985	4985	0
189	20230615	155200	345465145	4985	4985	4985	4985	0
190	20230615	155100	345465145	4985	4985	4985	4985	0
191	20230615	155000	345465145	4985	4985	4985	4985	0
192	20230615	154900	345465145	4985	4985	4985	4985	0
193	20230615	154800	345465145	4985	4985	4985	4985	0
194	20230615	154700	345465145	4985	4985	4985	4985	0
195	20230615	154600	345465145	4985	4985	4985	4985	0
196	20230615	154500	345465145	4985	4985	4985	4985	0
197	20230615	154400	345465145	4985	4985	4985	4985	0
198	20230615	154300	345465145	4985	4985	4985	4985	0
199	20230615	154200	345465145	4985	4985	4985	4985	0
200	20230615	154100	345465145	4985	4985	4985	4985	0
201	20230615	154000	345465145	4985	4985	4985	4985	0
202	20230615	153900	345465145	4985	4985	4985	4985	0
203	20230615	153800	345465145	4985	4985	4985	4985	0
204	20230615	153700	345465145	4985	4985	4985	4985	0
205	20230615	153600	345465145	4985	4985	4985	4985	0
206	20230615	153500	345465145	4985	4985	4985	4985	0
207	20230615	153400	345465145	4985	4985	4985	4985	0
208	20230615	153300	345465145	4985	4985	4985	4985	0
209	20230615	153200	345465145	4985	4985	4985	4985	0
210	20230615	153100	345465145	4985	4985	4985	4985	0
211	20230615	153000	345465145	4985	4985	4985	4985	471
212	20230615	152900	343117210	4985	4985	4985	4985	0
213	20230615	152800	343117210	4985	4985	4985	4985	0
214	20230615	152700	343117210	4985	4985	4985	4985	0
215	20230615	152600	343117210	4985	4985	4985	4985	0
216	20230615	152500	343117210	4985	4985	4985	4985	0
217	20230615	152400	343117210	4985	4985	4985	4985	0
218	20230615	152300	343117210	4985	4985	4985	4985	0
219	20230615	152200	343117210	4985	4985	4985	4985	0
220	20230615	152100	343117210	4985	4985	4985	4985	0
221	20230615	152000	343117210	4985	4985	4985	4985	0
222	20230615	151900	343117210	4985	4985	4985	4985	0
223	20230615	151800	343117210	4985	5010	5050	4985	2380
224	20230615	151700	331158130	5000	5000	5000	5000	350
225	20230615	151600	329408130	5010	5010	5010	5010	6
226	20230615	151500	329378070	4990	4990	4990	4990	0
227	20230615	151400	329378070	4990	4990	5000	4990	545
228	20230615	151300	326658380	4985	4990	4990	4985	111
229	20230615	151200	326104990	4985	4990	4990	4985	111
230	20230615	151100	325551600	4985	4985	4985	4985	140
231	20230615	151000	324853700	4990	4985	4990	4985	105
232	20230615	150900	324330250	4985	4985	4985	4985	0
233	20230615	150800	324330250	4985	4990	4990	4985	144
234	20230615	150700	323612385	4985	4990	4990	4985	159
235	20230615	150600	322819740	4990	4990	4990	4990	41
236	20230615	150500	322615150	4990	4990	4990	4990	150
237	20230615	150400	321866650	4990	4990	4990	4990	0
238	20230615	150300	321866650	4990	4990	4990	4990	115
239	20230615	150200	321292800	4990	4990	4995	4990	156
240	20230615	150100	320514330	4990	4990	4990	4990	100
241	20230615	150000	320015330	4995	4990	4995	4990	105
242	20230615	145900	319491355	4990	4990	4990	4990	192
243	20230615	145800	318533275	4990	4990	4990	4990	50
244	20230615	145700	318283775	4995	4995	4995	4995	7
245	20230615	145600	318248810	4995	4995	4995	4995	100
246	20230615	145500	317749310	4995	4995	4995	4995	371
247	20230615	145400	315896165	5000	4995	5000	4995	195
248	20230615	145300	314922115	5000	5000	5000	5000	0
249	20230615	145200	314922115	5000	4995	5000	4995	60
250	20230615	145100	314622365	4995	4995	4995	4995	100
251	20230615	145000	314122865	4995	4995	4995	4995	100
252	20230615	144900	313623365	5010	5010	5010	5010	1
253	20230615	144800	313618355	5010	5010	5010	5010	0
254	20230615	144700	313618355	5010	5010	5010	5010	5
255	20230615	144600	313593305	4995	5000	5000	4995	50
256	20230615	144500	313343550	4995	4985	4995	4985	318
257	20230615	144400	311757160	4985	4985	4985	4985	63
258	20230615	144300	311443105	4985	4985	4985	4985	145
259	20230615	144200	310720280	4980	4980	4985	4980	500
260	20230615	144100	308228780	4980	4980	4980	4980	100
261	20230615	144000	307730780	4980	4980	4980	4980	158
262	20230615	143900	306943940	4980	4990	4990	4980	193
263	20230615	143800	305981810	4990	4990	4990	4990	100
264	20230615	143700	305482810	4995	4995	4995	4995	5
265	20230615	143600	305457835	4990	4990	4990	4990	150
266	20230615	143500	304709335	4990	4990	4990	4990	109
267	20230615	143400	304165425	4990	4990	4990	4990	91
268	20230615	143300	303711335	4995	4990	4995	4990	101
269	20230615	143200	303207340	4995	4995	4995	4995	0
270	20230615	143100	303207340	4995	4995	4995	4995	6
271	20230615	143000	303177370	4990	4995	4995	4990	30
272	20230615	142900	303027665	4995	4995	4995	4995	5
273	20230615	142800	303002690	4990	4980	4990	4980	400
274	20230615	142700	301007690	4980	4980	4980	4980	50
275	20230615	142600	300758690	4980	4980	4980	4980	100
276	20230615	142500	300260690	4980	4990	4990	4980	195
277	20230615	142400	299289580	4990	4990	4990	4990	5
278	20230615	142300	299264630	4980	4985	4985	4980	50
279	20230615	142200	299015605	4980	4980	4980	4980	5
280	20230615	142100	298990705	4985	4985	4985	4985	0
281	20230615	142000	298990705	4985	4995	4995	4985	169
282	20230615	141900	298146620	4995	4980	4995	4980	300
283	20230615	141800	296649620	4980	4980	4980	4980	119
284	20230615	141700	296057000	4980	5000	5000	4980	405
285	20230615	141600	294038120	5010	5000	5010	5000	24
286	20230615	141500	293918070	5000	5010	5010	5000	194
287	20230615	141400	292947330	5020	5010	5020	5010	325
288	20230615	141300	291319030	5010	5010	5010	5010	107
289	20230615	141200	290782960	5030	5030	5030	5030	56
290	20230615	141100	290501280	5030	5020	5030	5020	1944
291	20230615	141000	280725140	5020	4975	5020	4975	1709
292	20230615	140900	272182420	4965	4965	4965	4965	189
293	20230615	140800	271244035	4975	4975	4975	4975	11
294	20230615	140700	271189310	4980	4980	4980	4980	0
295	20230615	140600	271189310	4980	4980	4980	4980	7
296	20230615	140500	271154450	4970	4970	4970	4970	147
297	20230615	140400	270423860	4970	4975	4975	4965	253
298	20230615	140300	269166200	4970	4970	4970	4970	58
299	20230615	140200	268877940	4975	4975	4975	4975	137
300	20230615	140100	268196365	4980	4980	4980	4980	5
301	20230615	140000	268171465	4980	4980	4980	4980	100
302	20230615	135900	267673465	4975	4980	4980	4975	190
303	20230615	135800	266728190	4980	4980	4980	4980	60
304	20230615	135700	266429390	4980	4980	4980	4980	100
305	20230615	135600	265931390	4980	4980	4980	4980	184
306	20230615	135500	265015070	4985	4985	4985	4985	4
307	20230615	135400	264995130	4990	4990	4990	4990	16
308	20230615	135300	264915290	4990	5010	5010	4990	106
309	20230615	135200	264386230	5000	5000	5000	5000	150
310	20230615	135100	263636230	5000	5010	5010	5000	506
311	20230615	135000	261106170	5000	5000	5000	5000	0
312	20230615	134900	261106170	5000	5000	5000	5000	0
313	20230615	134800	261106170	5000	5000	5000	5000	210
314	20230615	134700	260056170	4995	4990	4995	4990	350
315	20230615	134600	258308420	4990	4990	4990	4990	193
316	20230615	134500	257345350	4995	4995	4995	4995	7
317	20230615	134400	257310385	4995	4995	4995	4995	4
318	20230615	134300	257290405	4990	4990	4990	4990	200
319	20230615	134200	256292405	4990	4990	4990	4990	104
320	20230615	134100	255773445	5000	5000	5000	5000	102
321	20230615	134000	255263445	5000	5000	5000	5000	109
322	20230615	133900	254718445	5000	5000	5000	5000	59
323	20230615	133800	254423445	5000	5000	5000	5000	100
324	20230615	133700	253923445	5010	5000	5010	5000	107
325	20230615	133600	253388395	5010	5000	5010	5000	55
326	20230615	133500	253113345	5000	5000	5000	5000	0
327	20230615	133400	253113345	5000	5000	5000	5000	0
328	20230615	133300	253113345	5000	5000	5000	5000	24
329	20230615	133200	252993345	5000	4990	5000	4990	552
330	20230615	133100	250234295	4985	4990	4990	4985	109
331	20230615	133000	249690430	4985	4990	4990	4985	12
332	20230615	132900	249630585	4985	4985	4985	4985	150
333	20230615	132800	248882835	4990	4990	4990	4990	32
334	20230615	132700	248723155	4990	4990	4990	4990	68
335	20230615	132600	248383835	4995	4995	4995	4995	150
336	20230615	132500	247634585	4995	4995	4995	4995	100
337	20230615	132400	247135085	4995	4995	4995	4995	101
338	20230615	132300	246630590	4995	4995	4995	4995	50
339	20230615	132200	246380840	4995	5000	5010	4995	105
340	20230615	132100	245856330	4995	4995	4995	4995	100
341	20230615	132000	245356830	5000	4995	5000	4995	155
342	20230615	131900	244582580	4995	4995	4995	4995	0
343	20230615	131800	244582580	4995	4995	4995	4995	0
344	20230615	131700	244582580	4995	4995	4995	4995	50
345	20230615	131600	244332830	4995	4995	4995	4995	0
346	20230615	131500	244332830	4995	5000	5000	4995	141
347	20230615	131400	243628330	5010	5010	5010	5010	6
348	20230615	131300	243598270	4995	4985	4995	4985	1137
349	20230615	131200	237929070	4980	4980	4980	4980	0
350	20230615	131100	237929070	4980	4980	4980	4980	0
351	20230615	131000	237929070	4980	4985	4985	4980	161
352	20230615	130900	237126735	4990	4990	4990	4990	0
353	20230615	130800	237126735	4990	4990	4990	4990	3
354	20230615	130700	237111765	4985	4985	4985	4985	50
355	20230615	130600	236862515	4990	4990	4990	4990	6
356	20230615	130500	236832575	4990	4990	4990	4990	5
357	20230615	130400	236807625	4990	4990	4990	4990	60
358	20230615	130300	236508225	4995	4995	4995	4995	0
359	20230615	130200	236508225	4995	4995	4995	4995	0
360	20230615	130100	236508225	4995	4995	4995	4995	0
361	20230615	130000	236508225	4995	4995	4995	4995	0
362	20230615	125900	236508225	4995	4995	4995	4995	5
363	20230615	125800	236483250	4995	4995	4995	4995	0
364	20230615	125700	236483250	4995	4995	4995	4995	5
365	20230615	125600	236458275	4990	4990	4990	4990	0
366	20230615	125500	236458275	4990	4990	4990	4990	1
367	20230615	125400	236453285	4990	4995	4995	4990	95
368	20230615	125300	235978850	5010	5010	5010	5010	3473
369	20230615	125200	218579120	5010	5000	5010	5000	1372
370	20230615	125100	211705750	4995	4990	4995	4990	248
371	20230615	125000	210467460	4990	4990	5000	4990	1118
372	20230615	124900	204879720	4990	4990	4990	4990	0
373	20230615	124800	204879720	4990	4990	4990	4990	0
374	20230615	124700	204879720	4990	4990	4990	4990	43
375	20230615	124600	204665150	4990	4990	4990	4990	0
376	20230615	124500	204665150	4990	4990	4990	4990	81
377	20230615	124400	204260960	5000	4990	5000	4990	1001
378	20230615	124300	199256610	4995	4985	4995	4985	929
379	20230615	124200	194616855	4985	4980	4985	4980	98
380	20230615	124100	194128790	4980	4980	4985	4980	93
381	20230615	124000	193665630	4985	4985	4985	4985	29
382	20230615	123900	193521065	4985	4980	4985	4980	597
383	20230615	123800	190545710	4975	4980	4980	4975	238
384	20230615	123700	189360695	4980	5000	5000	4980	9401
385	20230615	123600	142439005	5010	5010	5010	5010	85
386	20230615	123500	142013155	5020	5010	5020	5010	1067
387	20230615	123400	136667435	5020	5010	5020	5010	96
388	20230615	123300	136186415	5010	5010	5010	5010	0
389	20230615	123200	136186415	5010	5010	5010	5010	44
390	20230615	123100	135965975	5010	5010	5010	5010	2
391	20230615	123000	135955955	5010	5010	5010	5010	2
392	20230615	122900	135945935	5010	5010	5010	5010	52
393	20230615	122800	135685415	5020	5020	5020	5020	5
394	20230615	122700	135660315	5020	5020	5020	5020	5
395	20230615	122600	135635215	5020	5020	5020	5020	3
396	20230615	122500	135620155	5020	5020	5020	5020	1
397	20230615	122400	135615135	5020	5020	5020	5020	0
398	20230615	122300	135615135	5020	5030	5030	5020	36
399	20230615	122200	135434065	5040	5040	5040	5040	0
400	20230615	122100	135434065	5040	5040	5040	5040	0
401	20230615	122000	135434065	5040	5040	5040	5040	5
402	20230615	121900	135408865	5040	5040	5040	5040	5
403	20230615	121800	135383665	5030	5030	5030	5030	2
404	20230615	121700	135373605	5030	5030	5030	5030	2
405	20230615	121600	135363545	5030	5030	5030	5030	55
406	20230615	121500	135086895	5030	5030	5030	5030	5
407	20230615	121400	135061745	5030	5020	5030	5020	96
408	20230615	121300	134579815	4990	4990	4990	4990	50
409	20230615	121200	134330315	4990	4990	4990	4990	322
410	20230615	121100	132723535	4990	4980	5030	4980	3373
411	20230615	121000	115791290	4980	4985	5020	4975	6781
412	20230615	120900	81931635	4985	4985	4985	4985	0
413	20230615	120800	81931635	4985	4985	4985	4985	0
414	20230615	120700	81931635	4985	4985	4985	4985	0
415	20230615	120600	81931635	4985	4985	4985	4985	50
416	20230615	120500	81682385	4990	4990	4990	4990	6
417	20230615	120400	81652445	4990	4990	4990	4990	25
418	20230615	120300	81527695	4985	4985	4985	4985	50
419	20230615	120200	81278445	4990	4990	4990	4990	0
420	20230615	120100	81278445	4990	4990	4990	4990	1
421	20230615	120000	81273455	4990	4990	4990	4990	51
422	20230615	115900	81018965	4990	4990	4990	4990	0
423	20230615	115800	81018965	4990	4990	4990	4990	0
424	20230615	115700	81018965	4990	4995	4995	4990	56
425	20230615	115600	80739495	4995	4995	4995	4995	6
426	20230615	115500	80709525	4990	4990	4990	4990	0
427	20230615	115400	80709525	4990	4990	4990	4990	50
428	20230615	115300	80460025	4995	4995	4995	4995	0
429	20230615	115200	80460025	4995	4995	4995	4995	0
430	20230615	115100	80460025	4995	4995	4995	4995	0
431	20230615	115000	80460025	4995	4995	4995	4995	0
432	20230615	114900	80460025	4995	4995	4995	4995	6
433	20230615	114800	80430055	4995	4995	4995	4995	5
434	20230615	114700	80405080	4995	4995	4995	4995	0
435	20230615	114600	80405080	4995	4995	4995	4995	5
436	20230615	114500	80380105	4995	4995	4995	4995	0
437	20230615	114400	80380105	4995	4995	4995	4995	0
438	20230615	114300	80380105	4995	4995	4995	4995	0
439	20230615	114200	80380105	4995	4995	4995	4995	59
440	20230615	114100	80085400	4995	4995	4995	4995	11
441	20230615	114000	80030455	4995	4995	4995	4995	31
442	20230615	113900	79875610	4995	4995	4995	4995	0
443	20230615	113800	79875610	4995	4990	4995	4990	55
444	20230615	113700	79601135	4990	4990	4990	4990	6
445	20230615	113600	79571195	4990	4990	4990	4990	0
446	20230615	113500	79571195	4990	4990	4990	4990	82
447	20230615	113400	79162015	4990	4990	4990	4990	11
448	20230615	113300	79107125	4990	4990	4990	4990	6
449	20230615	113200	79077185	4990	4990	4990	4990	1
450	20230615	113100	79072195	4990	4990	4990	4990	0
451	20230615	113000	79072195	4990	4990	4990	4990	31
452	20230615	112900	78917505	4985	4985	4985	4985	1
453	20230615	112800	78912520	4990	4990	4990	4990	19
454	20230615	112700	78817710	4990	4990	4990	4990	18
455	20230615	112600	78727890	4990	4990	4990	4990	104
456	20230615	112500	78208930	4990	4990	4990	4985	279
457	20230615	112400	76817195	4985	4990	4990	4985	473
458	20230615	112300	74458215	4990	4990	4990	4985	1359
459	20230615	112200	67680675	4990	4990	4990	4985	197
460	20230615	112100	66697895	4990	4985	4990	4985	279
461	20230615	112000	65306430	4985	5000	5000	4985	335
462	20230615	111900	63635505	5000	5000	5000	5000	506
463	20230615	111800	61105505	5000	5010	5010	5000	49
464	20230615	111700	60860395	5030	5030	5030	5030	0
465	20230615	111600	60860395	5030	5030	5030	5030	5
466	20230615	111500	60835245	5040	5040	5040	5040	0
467	20230615	111400	60835245	5040	5040	5040	5040	1
468	20230615	111300	60830205	5040	5040	5040	5040	0
469	20230615	111200	60830205	5040	5040	5040	5040	0
470	20230615	111100	60830205	5040	5040	5040	5040	6
471	20230615	111000	60799965	5040	5040	5040	5040	10
472	20230615	110900	60749565	5040	5040	5040	5040	2
473	20230615	110800	60739485	5040	5040	5040	5040	0
474	20230615	110700	60739485	5040	5040	5040	5040	0
475	20230615	110600	60739485	5040	5040	5040	5040	0
476	20230615	110500	60739485	5040	5040	5040	5040	0
477	20230615	110400	60739485	5040	5010	5050	5010	746
478	20230615	110300	56989335	5010	5010	5010	5000	14
479	20230615	110200	56919235	5020	5020	5020	5020	0
480	20230615	110100	56919235	5020	5020	5020	5020	0
481	20230615	110000	56919235	5020	5020	5020	5020	6
482	20230615	105900	56889115	5030	5030	5030	5030	0
483	20230615	105800	56889115	5030	5030	5030	5030	0
484	20230615	105700	56889115	5030	5030	5030	5030	0
485	20230615	105600	56889115	5030	5030	5030	5030	6
486	20230615	105500	56858935	5040	5040	5040	5040	0
487	20230615	105400	56858935	5040	5040	5040	5040	0
488	20230615	105300	56858935	5040	5040	5040	5040	0
489	20230615	105200	56858935	5040	4990	5040	4985	2431
490	20230615	105100	44731565	4990	4990	4990	4990	0
491	20230615	105000	44731565	4990	5030	5030	4990	51
492	20230615	104900	44477035	5030	5030	5030	5030	2
493	20230615	104800	44466975	5030	5020	5030	5020	7
494	20230615	104700	44431795	4990	4990	4990	4990	100
495	20230615	104600	43932795	4990	4990	4990	4990	0
496	20230615	104500	43932795	4990	4990	4990	4990	0
497	20230615	104400	43932795	4990	4995	4995	4990	50
498	20230615	104300	43683220	4990	4990	4990	4990	0
499	20230615	104200	43683220	4990	4990	4990	4990	0
500	20230615	104100	43683220	4990	5050	5050	4990	150
501	20230615	104000	42928755	5050	5050	5050	5050	0
502	20230615	103900	42928755	5050	5050	5050	5050	0
503	20230615	103800	42928755	5050	5050	5050	5050	0
504	20230615	103700	42928755	5050	5050	5050	5050	0
505	20230615	103600	42928755	5050	5050	5050	5050	0
506	20230615	103500	42928755	5050	5000	5050	5000	1000
507	20230615	103400	37881255	5000	5000	5000	5000	20
508	20230615	103300	37781255	5020	5020	5020	5020	5
509	20230615	103200	37756155	5010	5000	5020	5000	261
510	20230615	103100	36449495	4995	5000	5000	4995	2712
511	20230615	103000	22902880	5000	5000	5000	5000	0
512	20230615	102900	22902880	5000	5000	5000	5000	2
513	20230615	102800	22892880	5000	5000	5000	5000	6
514	20230615	102700	22862880	5010	5010	5010	5010	0
515	20230615	102600	22862880	5010	5010	5010	5010	0
516	20230615	102500	22862880	5010	5010	5010	5010	22
517	20230615	102400	22752660	5020	5020	5020	5020	5
518	20230615	102300	22727560	5030	5030	5030	5030	0
519	20230615	102200	22727560	5030	5010	5030	5010	200
520	20230615	102100	21723620	5010	5010	5010	5010	18
521	20230615	102000	21633440	5010	5010	5010	5010	0
522	20230615	101900	21633440	5010	5010	5010	5010	0
523	20230615	101800	21633440	5010	5020	5020	5010	17
524	20230615	101700	21548110	5030	5030	5030	5030	6
525	20230615	101600	21517930	5030	5030	5030	5030	6
526	20230615	101500	21487750	5030	5030	5030	5030	2
527	20230615	101400	21477690	5040	5040	5040	5040	0
528	20230615	101300	21477690	5040	5040	5040	5040	0
529	20230615	101200	21477690	5040	5040	5040	5040	102
530	20230615	101100	20963610	5050	5050	5050	5050	0
531	20230615	101000	20963610	5050	5050	5050	5050	0
532	20230615	100900	20963610	5050	5050	5050	5050	10
533	20230615	100800	20913110	5050	5050	5050	5050	0
534	20230615	100700	20913110	5050	5050	5050	5050	0
535	20230615	100600	20913110	5050	5050	5050	5050	0
536	20230615	100500	20913110	5050	5050	5050	5050	0
537	20230615	100400	20913110	5050	5050	5050	5050	0
538	20230615	100300	20913110	5050	5050	5050	5050	0
539	20230615	100200	20913110	5050	5050	5050	5050	8
540	20230615	100100	20872710	5060	5060	5060	5060	11
541	20230615	100000	20817050	5060	5060	5060	5060	0
542	20230615	095900	20817050	5060	5060	5060	5060	0
543	20230615	095800	20817050	5060	5060	5060	5060	22
544	20230615	095700	20705730	5060	5060	5060	5060	0
545	20230615	095600	20705730	5060	5060	5060	5060	0
546	20230615	095500	20705730	5060	5060	5060	5060	0
547	20230615	095400	20705730	5060	5060	5060	5060	6
548	20230615	095300	20675370	5060	5060	5060	5060	5
549	20230615	095200	20650070	5060	5060	5060	5060	0
550	20230615	095100	20650070	5060	5060	5060	5060	0
551	20230615	095000	20650070	5060	5060	5060	5060	0
552	20230615	094900	20650070	5060	5060	5060	5060	1
553	20230615	094800	20645010	5060	5060	5060	5060	0
554	20230615	094700	20645010	5060	5060	5060	5060	0
555	20230615	094600	20645010	5060	5060	5060	5060	6
556	20230615	094500	20614650	5040	5040	5040	5040	0
557	20230615	094400	20614650	5040	5040	5040	5040	1
558	20230615	094300	20609610	5040	5040	5040	5040	0
559	20230615	094200	20609610	5040	5040	5040	5040	0
560	20230615	094100	20609610	5040	5030	5040	5030	1122
561	20230615	094000	14954740	5040	5040	5040	5040	0
562	20230615	093900	14954740	5040	5040	5040	5040	50
563	20230615	093800	14702740	5040	5040	5040	5040	11
564	20230615	093700	14647300	5040	5030	5040	5030	2
565	20230615	093600	14637230	5040	5040	5040	5040	0
566	20230615	093500	14637230	5040	5040	5040	5040	30
567	20230615	093400	14486030	5040	5040	5040	5040	0
568	20230615	093300	14486030	5040	5040	5040	5040	0
569	20230615	093200	14486030	5040	5040	5040	5040	0
570	20230615	093100	14486030	5040	5030	5040	5030	5
571	20230615	093000	14460840	5000	5000	5000	5000	1
572	20230615	092900	14455840	5000	5000	5000	5000	50
573	20230615	092800	14205840	5030	5030	5030	5030	0
574	20230615	092700	14205840	5030	5030	5030	5030	0
575	20230615	092600	14205840	5030	5030	5030	5030	0
576	20230615	092500	14205840	5030	5030	5030	5030	0
577	20230615	092400	14205840	5030	5070	5070	5030	218
578	20230615	092300	13109260	5070	5040	5070	5040	1011
579	20230615	092200	7994640	5000	5040	5040	5000	5
580	20230615	092100	7969480	5040	5040	5040	5040	0
581	20230615	092000	7969480	5040	5040	5040	5040	1
582	20230615	091900	7964440	5050	5050	5050	5050	0
583	20230615	091800	7964440	5050	5050	5050	5050	0
584	20230615	091700	7964440	5050	5050	5050	5050	0
585	20230615	091600	7964440	5050	5050	5050	5050	2
586	20230615	091500	7954340	5030	5020	5030	5020	3
587	20230615	091400	7939270	4995	4995	4995	4995	0
588	20230615	091300	7939270	4995	4995	4995	4995	0
589	20230615	091200	7939270	4995	4995	4995	4995	0
590	20230615	091100	7939270	4995	4995	4995	4995	0
591	20230615	091000	7939270	4995	4995	4995	4995	0
592	20230615	090900	7939270	4995	4995	4995	4995	1000
593	20230615	090800	2944270	5080	5040	5080	5040	510
594	20230615	090700	367670	5020	5020	5020	5020	31
595	20230615	090600	212050	5020	5020	5020	5020	0
596	20230615	090500	212050	5020	5020	5020	5020	0
597	20230615	090400	212050	5020	5020	5020	5020	0
598	20230615	090300	212050	5020	5020	5020	5020	1
599	20230615	090200	207030	5050	5050	5050	5050	0
600	20230615	090100	207030	5050	5050	5050	5050	30
601	20230615	090000	55530	5050	5030	5050	5030	11