KissMeData/110020/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184600	397625640	5030	5030	5030	5030	527
3	20230605	184500	397625640	5030	5030	5030	5030	0
4	20230605	184400	397625640	5030	5030	5030	5030	0
5	20230605	184300	397625640	5030	5030	5030	5030	0
6	20230605	184200	397625640	5030	5030	5030	5030	0
7	20230605	184100	397625640	5030	5030	5030	5030	0
8	20230605	184000	397625640	5030	5030	5030	5030	0
9	20230605	183900	397625640	5030	5030	5030	5030	0
10	20230605	183800	397625640	5030	5030	5030	5030	0
11	20230605	183700	397625640	5030	5030	5030	5030	0
12	20230605	183600	397625640	5030	5030	5030	5030	0
13	20230605	183500	397625640	5030	5030	5030	5030	0
14	20230605	183400	397625640	5030	5030	5030	5030	0
15	20230605	183300	397625640	5030	5030	5030	5030	0
16	20230605	183200	397625640	5030	5030	5030	5030	0
17	20230605	183100	397625640	5030	5030	5030	5030	0
18	20230605	183000	397625640	5030	5030	5030	5030	0
19	20230605	182900	397625640	5030	5030	5030	5030	0
20	20230605	182800	397625640	5030	5030	5030	5030	0
21	20230605	182700	397625640	5030	5030	5030	5030	0
22	20230605	182600	397625640	5030	5030	5030	5030	0
23	20230605	182500	397625640	5030	5030	5030	5030	0
24	20230605	182400	397625640	5030	5030	5030	5030	0
25	20230605	182300	397625640	5030	5030	5030	5030	0
26	20230605	182200	397625640	5030	5030	5030	5030	0
27	20230605	182100	397625640	5030	5030	5030	5030	0
28	20230605	182000	397625640	5030	5030	5030	5030	0
29	20230605	181900	397625640	5030	5030	5030	5030	0
30	20230605	181800	397625640	5030	5030	5030	5030	0
31	20230605	181700	397625640	5030	5030	5030	5030	0
32	20230605	181600	397625640	5030	5030	5030	5030	527
33	20230605	181500	397625640	5030	5030	5030	5030	0
34	20230605	181400	397625640	5030	5030	5030	5030	0
35	20230605	181300	397625640	5030	5030	5030	5030	0
36	20230605	181200	397625640	5030	5030	5030	5030	0
37	20230605	181100	397625640	5030	5030	5030	5030	0
38	20230605	181000	397625640	5030	5030	5030	5030	0
39	20230605	180900	397625640	5030	5030	5030	5030	0
40	20230605	180800	397625640	5030	5030	5030	5030	0
41	20230605	180700	397625640	5030	5030	5030	5030	0
42	20230605	180600	397625640	5030	5030	5030	5030	0
43	20230605	180500	397625640	5030	5030	5030	5030	0
44	20230605	180400	397625640	5030	5030	5030	5030	0
45	20230605	180300	397625640	5030	5030	5030	5030	0
46	20230605	180200	397625640	5030	5030	5030	5030	0
47	20230605	180100	397625640	5030	5030	5030	5030	0
48	20230605	180000	397625640	5030	5030	5030	5030	0
49	20230605	175900	397625640	5030	5030	5030	5030	0
50	20230605	175800	397625640	5030	5030	5030	5030	0
51	20230605	175700	397625640	5030	5030	5030	5030	0
52	20230605	175600	397625640	5030	5030	5030	5030	0
53	20230605	175500	397625640	5030	5030	5030	5030	0
54	20230605	175400	397625640	5030	5030	5030	5030	0
55	20230605	175300	397625640	5030	5030	5030	5030	0
56	20230605	175200	397625640	5030	5030	5030	5030	0
57	20230605	175100	397625640	5030	5030	5030	5030	0
58	20230605	175000	397625640	5030	5030	5030	5030	0
59	20230605	174900	397625640	5030	5030	5030	5030	0
60	20230605	174800	397625640	5030	5030	5030	5030	0
61	20230605	174700	397625640	5030	5030	5030	5030	0
62	20230605	174600	397625640	5030	5030	5030	5030	527
63	20230605	174500	397625640	5030	5030	5030	5030	0
64	20230605	174400	397625640	5030	5030	5030	5030	0
65	20230605	174300	397625640	5030	5030	5030	5030	0
66	20230605	174200	397625640	5030	5030	5030	5030	0
67	20230605	174100	397625640	5030	5030	5030	5030	0
68	20230605	174000	397625640	5030	5030	5030	5030	0
69	20230605	173900	397625640	5030	5030	5030	5030	0
70	20230605	173800	397625640	5030	5030	5030	5030	0
71	20230605	173700	397625640	5030	5030	5030	5030	0
72	20230605	173600	397625640	5030	5030	5030	5030	0
73	20230605	173500	397625640	5030	5030	5030	5030	0
74	20230605	173400	397625640	5030	5030	5030	5030	0
75	20230605	173300	397625640	5030	5030	5030	5030	0
76	20230605	173200	397625640	5030	5030	5030	5030	0
77	20230605	173100	397625640	5030	5030	5030	5030	0
78	20230605	173000	397625640	5030	5030	5030	5030	0
79	20230605	172900	397625640	5030	5030	5030	5030	0
80	20230605	172800	397625640	5030	5030	5030	5030	0
81	20230605	172700	397625640	5030	5030	5030	5030	0
82	20230605	172600	397625640	5030	5030	5030	5030	0
83	20230605	172500	397625640	5030	5030	5030	5030	0
84	20230605	172400	397625640	5030	5030	5030	5030	0
85	20230605	172300	397625640	5030	5030	5030	5030	0
86	20230605	172200	397625640	5030	5030	5030	5030	0
87	20230605	172100	397625640	5030	5030	5030	5030	0
88	20230605	172000	397625640	5030	5030	5030	5030	0
89	20230605	171900	397625640	5030	5030	5030	5030	0
90	20230605	171800	397625640	5030	5030	5030	5030	0
91	20230605	171700	397625640	5030	5030	5030	5030	0
92	20230605	171600	397625640	5030	5030	5030	5030	527
93	20230605	171500	397625640	5030	5030	5030	5030	0
94	20230605	171400	397625640	5030	5030	5030	5030	0
95	20230605	171300	397625640	5030	5030	5030	5030	0
96	20230605	171200	397625640	5030	5030	5030	5030	0
97	20230605	171100	397625640	5030	5030	5030	5030	0
98	20230605	171000	397625640	5030	5030	5030	5030	0
99	20230605	170900	397625640	5030	5030	5030	5030	0
100	20230605	170800	397625640	5030	5030	5030	5030	0
101	20230605	170700	397625640	5030	5030	5030	5030	0
102	20230605	170600	397625640	5030	5030	5030	5030	0
103	20230605	170500	397625640	5030	5030	5030	5030	0
104	20230605	170400	397625640	5030	5030	5030	5030	0
105	20230605	170300	397625640	5030	5030	5030	5030	0
106	20230605	170200	397625640	5030	5030	5030	5030	0
107	20230605	170100	397625640	5030	5030	5030	5030	0
108	20230605	170000	397625640	5030	5030	5030	5030	0
109	20230605	165900	397625640	5030	5030	5030	5030	0
110	20230605	165800	397625640	5030	5030	5030	5030	0
111	20230605	165700	397625640	5030	5030	5030	5030	0
112	20230605	165600	397625640	5030	5030	5030	5030	0
113	20230605	165500	397625640	5030	5030	5030	5030	0
114	20230605	165400	397625640	5030	5030	5030	5030	0
115	20230605	165300	397625640	5030	5030	5030	5030	0
116	20230605	165200	397625640	5030	5030	5030	5030	0
117	20230605	165100	397625640	5030	5030	5030	5030	0
118	20230605	165000	397625640	5030	5030	5030	5030	0
119	20230605	164900	397625640	5030	5030	5030	5030	0
120	20230605	164800	397625640	5030	5030	5030	5030	0
121	20230605	164700	397625640	5030	5030	5030	5030	0
122	20230605	164600	397625640	5030	5030	5030	5030	527
123	20230605	164500	397625640	5030	5030	5030	5030	0
124	20230605	164400	397625640	5030	5030	5030	5030	0
125	20230605	164300	397625640	5030	5030	5030	5030	0
126	20230605	164200	397625640	5030	5030	5030	5030	0
127	20230605	164100	397625640	5030	5030	5030	5030	0
128	20230605	164000	397625640	5030	5030	5030	5030	0
129	20230605	163900	397625640	5030	5030	5030	5030	0
130	20230605	163800	397625640	5030	5030	5030	5030	0
131	20230605	163700	397625640	5030	5030	5030	5030	0
132	20230605	163600	397625640	5030	5030	5030	5030	0
133	20230605	163500	397625640	5030	5030	5030	5030	0
134	20230605	163400	397625640	5030	5030	5030	5030	0
135	20230605	163300	397625640	5030	5030	5030	5030	0
136	20230605	163200	397625640	5030	5030	5030	5030	0
137	20230605	163100	397625640	5030	5030	5030	5030	0
138	20230605	163000	397625640	5030	5030	5030	5030	0
139	20230605	162900	397625640	5030	5030	5030	5030	0
140	20230605	162800	397625640	5030	5030	5030	5030	0
141	20230605	162700	397625640	5030	5030	5030	5030	0
142	20230605	162600	397625640	5030	5030	5030	5030	0
143	20230605	162500	397625640	5030	5030	5030	5030	0
144	20230605	162400	397625640	5030	5030	5030	5030	0
145	20230605	162300	397625640	5030	5030	5030	5030	0
146	20230605	162200	397625640	5030	5030	5030	5030	0
147	20230605	162100	397625640	5030	5030	5030	5030	0
148	20230605	162000	397625640	5030	5030	5030	5030	0
149	20230605	161900	397625640	5030	5030	5030	5030	0
150	20230605	161800	397625640	5030	5030	5030	5030	0
151	20230605	161700	397625640	5030	5030	5030	5030	0
152	20230605	161600	397625640	5030	5030	5030	5030	527
153	20230605	161500	397625640	5030	5030	5030	5030	0
154	20230605	161400	397625640	5030	5030	5030	5030	0
155	20230605	161300	397625640	5030	5030	5030	5030	0
156	20230605	161200	397625640	5030	5030	5030	5030	0
157	20230605	161100	397625640	5030	5030	5030	5030	0
158	20230605	161000	397625640	5030	5030	5030	5030	0
159	20230605	160900	397625640	5030	5030	5030	5030	0
160	20230605	160800	397625640	5030	5030	5030	5030	0
161	20230605	160700	397625640	5030	5030	5030	5030	0
162	20230605	160600	397625640	5030	5030	5030	5030	0
163	20230605	160500	397625640	5030	5030	5030	5030	0
164	20230605	160400	397625640	5030	5030	5030	5030	0
165	20230605	160300	397625640	5030	5030	5030	5030	0
166	20230605	160200	397625640	5030	5030	5030	5030	0
167	20230605	160100	397625640	5030	5030	5030	5030	0
168	20230605	160000	397625640	5030	5030	5030	5030	0
169	20230605	155900	397625640	5030	5030	5030	5030	0
170	20230605	155800	397625640	5030	5030	5030	5030	0
171	20230605	155700	397625640	5030	5030	5030	5030	0
172	20230605	155600	397625640	5030	5030	5030	5030	0
173	20230605	155500	397625640	5030	5030	5030	5030	0
174	20230605	155400	397625640	5030	5030	5030	5030	0
175	20230605	155300	397625640	5030	5030	5030	5030	0
176	20230605	155200	397625640	5030	5030	5030	5030	0
177	20230605	155100	397625640	5030	5030	5030	5030	0
178	20230605	155000	397625640	5030	5030	5030	5030	0
179	20230605	154900	397625640	5030	5030	5030	5030	0
180	20230605	154800	397625640	5030	5030	5030	5030	0
181	20230605	154700	397625640	5030	5030	5030	5030	0
182	20230605	154600	397625640	5030	5030	5030	5030	527
183	20230605	154500	397625640	5030	5030	5030	5030	0
184	20230605	154400	397625640	5030	5030	5030	5030	0
185	20230605	154300	397625640	5030	5030	5030	5030	0
186	20230605	154200	397625640	5030	5030	5030	5030	0
187	20230605	154100	397625640	5030	5030	5030	5030	0
188	20230605	154000	397625640	5030	5030	5030	5030	0
189	20230605	153900	397625640	5030	5030	5030	5030	0
190	20230605	153800	397625640	5030	5030	5030	5030	0
191	20230605	153700	397625640	5030	5030	5030	5030	0
192	20230605	153600	397625640	5030	5030	5030	5030	0
193	20230605	153500	397625640	5030	5030	5030	5030	0
194	20230605	153400	397625640	5030	5030	5030	5030	0
195	20230605	153300	397625640	5030	5030	5030	5030	0
196	20230605	153200	397625640	5030	5030	5030	5030	0
197	20230605	153100	397625640	5030	5030	5030	5030	0
198	20230605	153000	397625640	5030	5030	5030	5030	527
199	20230605	152900	394974830	5000	5000	5000	5000	0
200	20230605	152800	394974830	5000	5000	5000	5000	0
201	20230605	152700	394974830	5000	5000	5000	5000	0
202	20230605	152600	394974830	5000	5000	5000	5000	0
203	20230605	152500	394974830	5000	5000	5000	5000	0
204	20230605	152400	394974830	5000	5000	5000	5000	0
205	20230605	152300	394974830	5000	5000	5000	5000	0
206	20230605	152200	394974830	5000	5000	5000	5000	0
207	20230605	152100	394974830	5000	5000	5000	5000	0
208	20230605	152000	394974830	5000	5000	5000	5000	0
209	20230605	151900	394974830	5000	5000	5000	4985	601
210	20230605	151800	391969845	5000	5000	5000	5000	4
211	20230605	151700	391949845	5000	5000	5000	5000	0
212	20230605	151600	391949845	5000	5000	5000	5000	0
213	20230605	151500	391949845	5000	5000	5000	5000	0
214	20230605	151400	391949845	5000	5000	5000	5000	5
215	20230605	151300	391924845	5000	5000	5000	5000	0
216	20230605	151200	391924845	5000	5000	5000	5000	0
217	20230605	151100	391924845	5000	5000	5000	5000	0
218	20230605	151000	391924845	5000	5000	5000	5000	0
219	20230605	150900	391924845	5000	5000	5000	5000	10
220	20230605	150800	391874845	5000	5000	5000	5000	0
221	20230605	150700	391874845	5000	4985	5000	4985	2
222	20230605	150600	391864860	4985	4985	4985	4985	0
223	20230605	150500	391864860	4985	4985	4985	4985	0
224	20230605	150400	391864860	4985	4985	4985	4985	842
225	20230605	150300	387667490	4985	4985	4985	4985	0
226	20230605	150200	387667490	4985	4985	4985	4985	0
227	20230605	150100	387667490	4985	4985	4985	4985	0
228	20230605	150000	387667490	4985	4985	4985	4985	0
229	20230605	145900	387667490	4985	4985	4985	4985	0
230	20230605	145800	387667490	4985	4985	4985	4985	0
231	20230605	145700	387667490	4985	4985	4985	4985	0
232	20230605	145600	387667490	4985	4985	4985	4985	0
233	20230605	145500	387667490	4985	4985	4985	4985	0
234	20230605	145400	387667490	4985	4985	4985	4985	0
235	20230605	145300	387667490	4985	4985	4985	4985	8
236	20230605	145200	387627610	4985	4985	4985	4985	500
237	20230605	145100	385135110	4985	4985	4985	4985	0
238	20230605	145000	385135110	4985	4985	4985	4985	1
239	20230605	144900	385130125	4970	4970	4970	4970	250
240	20230605	144800	383887625	4970	4970	4970	4970	0
241	20230605	144700	383887625	4970	4970	4970	4970	0
242	20230605	144600	383887625	4970	4970	4970	4970	0
243	20230605	144500	383887625	4970	4970	4970	4970	0
244	20230605	144400	383887625	4970	4970	4970	4950	3
245	20230605	144300	383872735	4970	4970	4970	4970	0
246	20230605	144200	383872735	4970	4970	4970	4970	0
247	20230605	144100	383872735	4970	4970	4970	4970	0
248	20230605	144000	383872735	4970	4970	4970	4970	0
249	20230605	143900	383872735	4970	4955	4970	4955	201
250	20230605	143800	382876765	4955	4955	4955	4955	70
251	20230605	143700	382529915	4955	4955	4955	4955	1
252	20230605	143600	382524960	4945	4945	4945	4945	121
253	20230605	143500	381926615	4955	4970	4970	4935	13500
254	20230605	143400	315200635	4975	4970	4975	4970	577
255	20230605	143300	312332370	4970	4970	4970	4970	76
256	20230605	143200	311954650	4970	5030	5030	4970	4775
257	20230605	143100	288155515	5030	5030	5030	5030	0
258	20230605	143000	288155515	5030	5030	5030	5030	237
259	20230605	142900	286963405	5020	5020	5020	5020	110
260	20230605	142800	286411205	5010	5010	5010	5010	403
261	20230605	142700	284392175	5010	5010	5010	5010	0
262	20230605	142600	284392175	5010	5010	5010	5010	0
263	20230605	142500	284392175	5010	5010	5010	5010	0
264	20230605	142400	284392175	5010	5010	5010	5010	0
265	20230605	142300	284392175	5010	5010	5010	5010	0
266	20230605	142200	284392175	5010	5010	5010	5010	0
267	20230605	142100	284392175	5010	5010	5010	5010	0
268	20230605	142000	284392175	5010	5010	5010	5010	0
269	20230605	141900	284392175	5010	5010	5010	5010	0
270	20230605	141800	284392175	5010	5010	5010	5010	0
271	20230605	141700	284392175	5010	5010	5010	5010	0
272	20230605	141600	284392175	5010	5010	5010	5010	0
273	20230605	141500	284392175	5010	5010	5010	5010	0
274	20230605	141400	284392175	5010	5010	5010	5010	0
275	20230605	141300	284392175	5010	5010	5010	5010	0
276	20230605	141200	284392175	5010	4985	5010	4985	2
277	20230605	141100	284382180	4985	4985	4985	4985	30
278	20230605	141000	284232630	4975	4975	4975	4975	124
279	20230605	140900	283615730	4975	4975	4975	4975	393
280	20230605	140800	281660555	4975	4975	4975	4975	105
281	20230605	140700	281138180	4985	4985	4985	4985	0
282	20230605	140600	281138180	4985	4985	4985	4985	0
283	20230605	140500	281138180	4985	4985	4985	4985	15
284	20230605	140400	281063405	4990	4990	4990	4990	311
285	20230605	140300	279511515	5000	5000	5000	5000	0
286	20230605	140200	279511515	5000	4990	5000	4990	799
287	20230605	140100	275520665	4990	4990	4990	4990	0
288	20230605	140000	275520665	4990	4990	4990	4990	300
289	20230605	135900	274023665	4965	4965	4965	4965	520
290	20230605	135800	271441865	4955	4955	4955	4955	0
291	20230605	135700	271441865	4955	4955	4955	4955	0
292	20230605	135600	271441865	4955	4955	4955	4955	0
293	20230605	135500	271441865	4955	4955	4955	4955	0
294	20230605	135400	271441865	4955	4955	4955	4955	0
295	20230605	135300	271441865	4955	4955	4955	4955	0
296	20230605	135200	271441865	4955	4955	4955	4955	0
297	20230605	135100	271441865	4955	4955	4955	4955	0
298	20230605	135000	271441865	4955	4955	4955	4955	0
299	20230605	134900	271441865	4955	4955	4955	4955	0
300	20230605	134800	271441865	4955	4955	4955	4955	422
301	20230605	134700	269350855	4955	4955	4955	4955	0
302	20230605	134600	269350855	4955	4945	4955	4945	1479
303	20230605	134500	262035190	4940	4940	4940	4940	0
304	20230605	134400	262035190	4940	4940	4940	4940	0
305	20230605	134300	262035190	4940	4940	4940	4940	0
306	20230605	134200	262035190	4940	4940	4940	4940	0
307	20230605	134100	262035190	4940	4940	4940	4940	0
308	20230605	134000	262035190	4940	4940	4940	4940	0
309	20230605	133900	262035190	4940	4940	4940	4940	4
310	20230605	133800	262015430	4945	4940	4945	4940	16
311	20230605	133700	261936370	4940	4940	4940	4940	0
312	20230605	133600	261936370	4940	4940	4940	4940	0
313	20230605	133500	261936370	4940	4940	4940	4940	12
314	20230605	133400	261877090	4940	4940	4940	4940	12
315	20230605	133300	261817810	4945	4945	4945	4945	1
316	20230605	133200	261812865	4935	4945	4945	4935	1375
317	20230605	133100	255022055	4945	4940	4945	4940	286
318	20230605	133000	253609165	4945	4950	4950	4945	1168
319	20230605	132900	247831940	4950	4950	4950	4950	0
320	20230605	132800	247831940	4950	4950	4950	4950	12
321	20230605	132700	247772540	4955	4955	4955	4955	0
322	20230605	132600	247772540	4955	4955	4955	4955	0
323	20230605	132500	247772540	4955	4955	4955	4955	22
324	20230605	132400	247663530	4955	4955	4955	4955	0
325	20230605	132300	247663530	4955	4955	4955	4955	1
326	20230605	132200	247658575	4945	4945	4945	4945	4
327	20230605	132100	247638795	4955	4955	4955	4955	1
328	20230605	132000	247633840	4950	4950	4950	4950	10
329	20230605	131900	247584340	4955	4955	4955	4955	50
330	20230605	131800	247336590	4950	4950	4950	4950	50
331	20230605	131700	247089090	4950	4950	4950	4950	0
332	20230605	131600	247089090	4950	4950	4950	4950	25
333	20230605	131500	246965340	4950	4945	4950	4945	13
334	20230605	131400	246901050	4945	4945	4945	4945	12
335	20230605	131300	246841710	4945	4945	4945	4945	112
336	20230605	131200	246287870	4950	4945	4950	4945	113
337	20230605	131100	245728585	4950	4960	4960	4950	782
338	20230605	131000	241855180	4960	4960	4960	4960	0
339	20230605	130900	241855180	4960	4960	4960	4960	0
340	20230605	130800	241855180	4960	4960	4960	4960	0
341	20230605	130700	241855180	4960	4970	4970	4960	1500
342	20230605	130600	234405125	4980	4980	4980	4980	0
343	20230605	130500	234405125	4980	4980	4980	4980	0
344	20230605	130400	234405125	4980	4980	4980	4980	40
345	20230605	130300	234205925	4980	4980	4980	4980	0
346	20230605	130200	234205925	4980	4980	4980	4980	702
347	20230605	130100	230709965	4980	4985	4985	4980	1822
348	20230605	130000	221633855	4990	4990	4990	4990	800
349	20230605	125900	217641855	5010	5010	5010	5010	1
350	20230605	125800	217636845	4995	4995	4995	4995	0
351	20230605	125700	217636845	4995	4995	4995	4995	0
352	20230605	125600	217636845	4995	4995	4995	4995	0
353	20230605	125500	217636845	4995	4995	4995	4995	111
354	20230605	125400	217082400	4995	4995	4995	4995	0
355	20230605	125300	217082400	4995	4995	4995	4995	0
356	20230605	125200	217082400	4995	4995	4995	4995	0
357	20230605	125100	217082400	4995	4995	4995	4995	0
358	20230605	125000	217082400	4995	4995	4995	4995	0
359	20230605	124900	217082400	4995	4995	4995	4995	0
360	20230605	124800	217082400	4995	4995	4995	4995	5
361	20230605	124700	217057425	5020	5020	5020	5020	0
362	20230605	124600	217057425	5020	5020	5020	5020	0
363	20230605	124500	217057425	5020	5020	5020	5020	0
364	20230605	124400	217057425	5020	5020	5020	5020	0
365	20230605	124300	217057425	5020	5020	5020	5020	0
366	20230605	124200	217057425	5020	5020	5020	5020	0
367	20230605	124100	217057425	5020	5020	5020	5020	0
368	20230605	124000	217057425	5020	5020	5020	5020	0
369	20230605	123900	217057425	5020	5020	5020	5020	0
370	20230605	123800	217057425	5020	5020	5020	5020	0
371	20230605	123700	217057425	5020	5020	5020	5020	0
372	20230605	123600	217057425	5020	5020	5020	5020	3
373	20230605	123500	217042365	4995	4995	4995	4995	0
374	20230605	123400	217042365	4995	4995	4995	4995	0
375	20230605	123300	217042365	4995	5020	5020	4995	2
376	20230605	123200	217032350	5020	5020	5020	5020	0
377	20230605	123100	217032350	5020	5020	5020	5020	0
378	20230605	123000	217032350	5020	5020	5020	5020	0
379	20230605	122900	217032350	5020	5020	5020	5020	0
380	20230605	122800	217032350	5020	5020	5020	5020	0
381	20230605	122700	217032350	5020	5020	5020	5020	0
382	20230605	122600	217032350	5020	5020	5020	5020	0
383	20230605	122500	217032350	5020	5020	5020	5020	0
384	20230605	122400	217032350	5020	5020	5020	5020	0
385	20230605	122300	217032350	5020	5020	5020	5020	0
386	20230605	122200	217032350	5020	5020	5020	4990	3
387	20230605	122100	217017320	5010	5010	5010	5010	0
388	20230605	122000	217017320	5010	5010	5010	5010	105
389	20230605	121900	216491270	5020	5020	5020	5020	0
390	20230605	121800	216491270	5020	5020	5020	5020	0
391	20230605	121700	216491270	5020	5020	5020	5020	1
392	20230605	121600	216486250	5010	5010	5010	5010	0
393	20230605	121500	216486250	5010	5010	5010	5010	0
394	20230605	121400	216486250	5010	5010	5010	5010	0
395	20230605	121300	216486250	5010	5010	5010	5010	95
396	20230605	121200	216010300	5010	5010	5010	5010	0
397	20230605	121100	216010300	5010	5010	5010	5010	7
398	20230605	121000	215975230	5010	5010	5010	5010	0
399	20230605	120900	215975230	5010	5010	5010	5010	0
400	20230605	120800	215975230	5010	5010	5010	5010	1
401	20230605	120700	215970220	4990	4990	4990	4990	0
402	20230605	120600	215970220	4990	4990	4990	4990	0
403	20230605	120500	215970220	4990	4990	4990	4990	1000
404	20230605	120400	210980220	4990	4990	4990	4990	0
405	20230605	120300	210980220	4990	4990	4990	4990	0
406	20230605	120200	210980220	4990	4990	4990	4990	0
407	20230605	120100	210980220	4990	4990	4990	4990	0
408	20230605	120000	210980220	4990	4990	4990	4990	0
409	20230605	115900	210980220	4990	4990	4990	4990	10
410	20230605	115800	210930320	5020	5020	5020	5020	0
411	20230605	115700	210930320	5020	5020	5020	5020	0
412	20230605	115600	210930320	5020	5020	5020	5020	0
413	20230605	115500	210930320	5020	5020	5020	5020	0
414	20230605	115400	210930320	5020	5020	5020	5020	0
415	20230605	115300	210930320	5020	5000	5020	5000	945
416	20230605	115200	206205300	5020	5000	5020	5000	94
417	20230605	115100	205735280	5020	5020	5020	5020	1
418	20230605	115000	205730260	5000	5000	5000	5000	15
419	20230605	114900	205655260	5020	5020	5020	5020	0
420	20230605	114800	205655260	5020	5020	5020	5020	0
421	20230605	114700	205655260	5020	5020	5020	5020	0
422	20230605	114600	205655260	5020	5020	5020	5020	0
423	20230605	114500	205655260	5020	5020	5020	5020	0
424	20230605	114400	205655260	5020	5020	5020	5020	0
425	20230605	114300	205655260	5020	5020	5020	5020	0
426	20230605	114200	205655260	5020	5020	5020	5020	1
427	20230605	114100	205650240	5040	5040	5040	5040	0
428	20230605	114000	205650240	5040	5040	5040	5040	0
429	20230605	113900	205650240	5040	5040	5040	5040	0
430	20230605	113800	205650240	5040	5040	5040	5040	0
431	20230605	113700	205650240	5040	5040	5040	5040	0
432	20230605	113600	205650240	5040	5040	5040	5040	0
433	20230605	113500	205650240	5040	5040	5040	5040	0
434	20230605	113400	205650240	5040	5040	5040	5040	300
435	20230605	113300	204138240	5040	5000	5040	5000	2
436	20230605	113200	204128200	5040	5040	5040	5040	1
437	20230605	113100	204123160	5010	5010	5010	5010	600
438	20230605	113000	201117160	5040	5040	5040	5040	1
439	20230605	112900	201112120	5020	5020	5020	5020	10
440	20230605	112800	201061920	5050	5050	5050	5050	0
441	20230605	112700	201061920	5050	5050	5050	5050	0
442	20230605	112600	201061920	5050	5050	5050	5050	0
443	20230605	112500	201061920	5050	5020	5050	5020	511
444	20230605	112400	198496670	5030	5050	5050	5030	145
445	20230605	112300	197767300	5030	5020	5030	5020	505
446	20230605	112200	195228130	5010	5010	5010	5010	17
447	20230605	112100	195142960	5010	5000	5010	5000	59
448	20230605	112000	194847950	5010	5010	5010	5010	1
449	20230605	111900	194842940	5000	5000	5000	5000	42
450	20230605	111800	194632940	5000	5000	5000	5000	0
451	20230605	111700	194632940	5000	5000	5000	5000	216
452	20230605	111600	193552940	4995	4995	4995	4995	18
453	20230605	111500	193463030	5000	5000	5000	5000	0
454	20230605	111400	193463030	5000	5000	5000	5000	100
455	20230605	111300	192963030	5000	4990	5000	4990	204
456	20230605	111200	191945045	4990	4990	4990	4990	84
457	20230605	111100	191525885	4990	4990	4990	4990	1
458	20230605	111000	191520895	4980	4980	4980	4980	276
459	20230605	110900	190146415	4980	4980	4980	4980	1500
460	20230605	110800	182676415	4990	4985	4990	4985	21
461	20230605	110700	182571725	5000	5000	5000	5000	0
462	20230605	110600	182571725	5000	5000	5000	5000	0
463	20230605	110500	182571725	5000	4995	5000	4995	618
464	20230605	110400	179482500	5000	5000	5000	5000	0
465	20230605	110300	179482500	5000	5000	5000	5000	1
466	20230605	110200	179477500	4980	5000	5000	4980	1502
467	20230605	110100	171990300	5010	5010	5010	5010	0
468	20230605	110000	171990300	5010	5010	5010	5010	0
469	20230605	105900	171990300	5010	5010	5010	5010	0
470	20230605	105800	171990300	5010	5010	5010	5010	0
471	20230605	105700	171990300	5010	5010	5010	5010	1
472	20230605	105600	171985290	5020	5020	5020	5020	0
473	20230605	105500	171985290	5020	5020	5020	5020	0
474	20230605	105400	171985290	5020	5020	5020	5020	0
475	20230605	105300	171985290	5020	5020	5020	5020	0
476	20230605	105200	171985290	5020	5020	5020	5020	0
477	20230605	105100	171985290	5020	5020	5020	5020	0
478	20230605	105000	171985290	5020	5020	5020	5020	0
479	20230605	104900	171985290	5020	5020	5020	5020	0
480	20230605	104800	171985290	5020	5020	5020	5020	0
481	20230605	104700	171985290	5020	5020	5020	5020	0
482	20230605	104600	171985290	5020	5020	5020	5020	0
483	20230605	104500	171985290	5020	5020	5020	5020	0
484	20230605	104400	171985290	5020	5020	5020	5020	0
485	20230605	104300	171985290	5020	5020	5020	5020	0
486	20230605	104200	171985290	5020	5020	5020	5020	0
487	20230605	104100	171985290	5020	5020	5020	5020	0
488	20230605	104000	171985290	5020	5020	5020	5020	1
489	20230605	103900	171980270	4990	5010	5020	4990	14
490	20230605	103800	171910320	5010	5010	5010	5010	7
491	20230605	103700	171875250	5010	5010	5010	5010	0
492	20230605	103600	171875250	5010	5010	5010	5010	0
493	20230605	103500	171875250	5010	5010	5010	5010	0
494	20230605	103400	171875250	5010	5010	5010	5010	1
495	20230605	103300	171870240	4985	4985	4985	4985	0
496	20230605	103200	171870240	4985	4985	4985	4985	0
497	20230605	103100	171870240	4985	4985	4985	4985	30
498	20230605	103000	171720690	4985	4985	4985	4985	223
499	20230605	102900	170609035	4985	4985	4985	4985	0
500	20230605	102800	170609035	4985	4985	4985	4985	0
501	20230605	102700	170609035	4985	4985	4985	4985	0
502	20230605	102600	170609035	4985	4985	4985	4985	0
503	20230605	102500	170609035	4985	4985	4985	4985	7
504	20230605	102400	170574140	5010	5010	5010	5010	3
505	20230605	102300	170559110	5020	5000	5020	5000	181
506	20230605	102200	169654040	5000	5000	5000	5000	24
507	20230605	102100	169534040	5000	5000	5000	5000	0
508	20230605	102000	169534040	5000	5000	5000	5000	0
509	20230605	101900	169534040	5000	5000	5000	5000	0
510	20230605	101800	169534040	5000	5000	5000	5000	0
511	20230605	101700	169534040	5000	5000	5000	5000	0
512	20230605	101600	169534040	5000	5000	5000	5000	1
513	20230605	101500	169529040	5010	5010	5010	5010	0
514	20230605	101400	169529040	5010	5010	5010	5010	0
515	20230605	101300	169529040	5010	5000	5010	5000	6
516	20230605	101200	169499030	5000	5000	5000	5000	0
517	20230605	101100	169499030	5000	5000	5010	4980	765
518	20230605	101000	165679610	5000	5000	5000	4995	571
519	20230605	100900	162824620	4980	4975	4980	4975	171
520	20230605	100800	161973055	4980	4970	4980	4970	39
521	20230605	100700	161778865	4980	4960	4980	4960	65
522	20230605	100600	161456445	4950	4960	4960	4950	5
523	20230605	100500	161431685	4955	4950	4955	4950	251
524	20230605	100400	160188920	4945	4945	4945	4945	88
525	20230605	100300	159753760	4950	4950	4950	4950	1
526	20230605	100200	159748810	4950	4940	4950	4940	153
527	20230605	100100	158992620	4940	4955	4955	4940	283
528	20230605	100000	157594000	4955	4940	4955	4940	143
529	20230605	095900	156887565	4960	4940	4960	4940	559
530	20230605	095800	154126085	4940	4940	4940	4940	0
531	20230605	095700	154126085	4940	4940	4940	4940	1
532	20230605	095600	154121145	4930	4940	4940	4930	752
533	20230605	095500	150413130	4940	4945	4945	4940	500
534	20230605	095400	147942010	4945	4975	4975	4945	1602
535	20230605	095300	140020060	4980	4955	4980	4950	1501
536	20230605	095200	132585460	4955	4985	4985	4955	1796
537	20230605	095100	123639505	5000	5000	5000	5000	20
538	20230605	095000	123539505	5000	5020	5020	4995	112
539	20230605	094900	122979490	5020	5010	5020	5010	5
540	20230605	094800	122954430	5000	5020	5020	5000	12
541	20230605	094700	122894390	5030	5030	5030	5030	0
542	20230605	094600	122894390	5030	5010	5030	5010	102
543	20230605	094500	122383330	5030	5010	5030	5000	192
544	20230605	094400	121423190	5010	5000	5020	5000	747
545	20230605	094300	117683370	5000	4990	5000	4990	8
546	20230605	094200	117643440	4990	4980	4990	4980	472
547	20230605	094100	115292470	4980	4980	4980	4980	150
548	20230605	094000	114545470	4955	4955	4980	4950	378
549	20230605	093900	112673945	4945	4960	4960	4945	371
550	20230605	093800	110837495	4985	4985	4985	4985	0
551	20230605	093700	110837495	4985	4990	4990	4985	11
552	20230605	093600	110782655	4995	4965	4995	4965	12
553	20230605	093500	110723035	4995	5000	5000	4990	52
554	20230605	093400	110463295	4960	5030	5030	4950	4123
555	20230605	093300	89919260	5000	5010	5010	5000	300
556	20230605	093200	88418060	5020	5020	5020	5020	46
557	20230605	093100	88187140	5020	5020	5020	5020	54
558	20230605	093000	87916060	5010	5010	5010	5010	0
559	20230605	092900	87916060	5010	5010	5010	5010	34
560	20230605	092800	87745720	5010	5010	5010	5010	61
561	20230605	092700	87440110	4995	4995	5000	4995	753
562	20230605	092600	83678870	5030	5030	5030	4995	899
563	20230605	092500	79176305	5030	5030	5030	5030	11
564	20230605	092400	79120975	5010	5010	5010	5010	50
565	20230605	092300	78870475	5060	5050	5060	5040	107
566	20230605	092200	78330135	5040	5070	5070	4995	2398
567	20230605	092100	66277780	5090	5090	5090	5090	1
568	20230605	092000	66272690	5090	5080	5090	5080	165
569	20230605	091900	65434480	5090	5090	5090	5090	50
570	20230605	091800	65179980	5100	5110	5110	5100	2415
571	20230605	091700	52843730	5120	5110	5120	5110	84
572	20230605	091600	52414470	5080	5100	5100	5080	96
573	20230605	091500	51925790	5140	5140	5140	5130	61
574	20230605	091400	51612310	5140	5100	5140	5100	105
575	20230605	091300	51076770	5110	5140	5140	5110	201
576	20230605	091200	50049630	5110	5110	5110	5110	246
577	20230605	091100	48792570	5150	5140	5150	5140	6
578	20230605	091000	48761720	5150	5150	5150	5150	0
579	20230605	090900	48761720	5150	5110	5150	5110	101
580	20230605	090800	48245570	5110	5110	5110	5110	50
581	20230605	090700	47990070	5160	5160	5160	5160	0
582	20230605	090600	47990070	5160	5160	5160	5160	22
583	20230605	090500	47876550	5210	5210	5210	5210	0
584	20230605	090400	47876550	5210	5140	5210	5030	8287
585	20230605	090300	5571580	5110	5110	5110	5110	10
586	20230605	090200	5520480	5110	5120	5120	5110	60
587	20230605	090100	5213560	5170	5170	5170	5170	0
588	20230605	090000	5213560	5170	5180	5180	5170	1008