KissMeData/001420/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183300	50546965	4835	4835	4835	4835	2008
3	20230627	183200	50546965	4835	4835	4835	4835	0
4	20230627	183100	50546965	4835	4835	4835	4835	0
5	20230627	183000	50546965	4835	4835	4835	4835	0
6	20230627	182900	50546965	4835	4835	4835	4835	0
7	20230627	182800	50546965	4835	4835	4835	4835	0
8	20230627	182700	50546965	4835	4835	4835	4835	0
9	20230627	182600	50546965	4835	4835	4835	4835	0
10	20230627	182500	50546965	4835	4835	4835	4835	0
11	20230627	182400	50546965	4835	4835	4835	4835	0
12	20230627	182300	50546965	4835	4835	4835	4835	0
13	20230627	182200	50546965	4835	4835	4835	4835	0
14	20230627	182100	50546965	4835	4835	4835	4835	0
15	20230627	182000	50546965	4835	4835	4835	4835	0
16	20230627	181900	50546965	4835	4835	4835	4835	0
17	20230627	181800	50546965	4835	4835	4835	4835	0
18	20230627	181700	50546965	4835	4835	4835	4835	0
19	20230627	181600	50546965	4835	4835	4835	4835	0
20	20230627	181500	50546965	4835	4835	4835	4835	0
21	20230627	181400	50546965	4835	4835	4835	4835	0
22	20230627	181300	50546965	4835	4835	4835	4835	0
23	20230627	181200	50546965	4835	4835	4835	4835	0
24	20230627	181100	50546965	4835	4835	4835	4835	0
25	20230627	181000	50546965	4835	4835	4835	4835	0
26	20230627	180900	50546965	4835	4835	4835	4835	0
27	20230627	180800	50546965	4835	4835	4835	4835	0
28	20230627	180700	50546965	4835	4835	4835	4835	0
29	20230627	180600	50546965	4835	4835	4835	4835	0
30	20230627	180500	50546965	4835	4835	4835	4835	0
31	20230627	180400	50546965	4835	4835	4835	4835	0
32	20230627	180300	50546965	4835	4835	4835	4835	2008
33	20230627	180200	50546965	4835	4835	4835	4835	0
34	20230627	180100	50546965	4835	4835	4835	4835	0
35	20230627	180000	50546965	4835	4835	4835	4835	0
36	20230627	175900	50546965	4835	4835	4835	4835	0
37	20230627	175800	50546965	4835	4835	4835	4835	0
38	20230627	175700	50546965	4835	4835	4835	4835	0
39	20230627	175600	50546965	4835	4835	4835	4835	0
40	20230627	175500	50546965	4835	4835	4835	4835	0
41	20230627	175400	50546965	4835	4835	4835	4835	0
42	20230627	175300	50546965	4835	4835	4835	4835	0
43	20230627	175200	50546965	4835	4835	4835	4835	0
44	20230627	175100	50546965	4835	4835	4835	4835	0
45	20230627	175000	50546965	4835	4835	4835	4835	0
46	20230627	174900	50546965	4835	4835	4835	4835	0
47	20230627	174800	50546965	4835	4835	4835	4835	0
48	20230627	174700	50546965	4835	4835	4835	4835	0
49	20230627	174600	50546965	4835	4835	4835	4835	0
50	20230627	174500	50546965	4835	4835	4835	4835	0
51	20230627	174400	50546965	4835	4835	4835	4835	0
52	20230627	174300	50546965	4835	4835	4835	4835	0
53	20230627	174200	50546965	4835	4835	4835	4835	0
54	20230627	174100	50546965	4835	4835	4835	4835	0
55	20230627	174000	50546965	4835	4835	4835	4835	0
56	20230627	173900	50546965	4835	4835	4835	4835	0
57	20230627	173800	50546965	4835	4835	4835	4835	0
58	20230627	173700	50546965	4835	4835	4835	4835	0
59	20230627	173600	50546965	4835	4835	4835	4835	0
60	20230627	173500	50546965	4835	4835	4835	4835	0
61	20230627	173400	50546965	4835	4835	4835	4835	0
62	20230627	173300	50546965	4835	4835	4835	4835	2008
63	20230627	173200	50546965	4835	4835	4835	4835	0
64	20230627	173100	50546965	4835	4835	4835	4835	0
65	20230627	173000	50546965	4835	4835	4835	4835	0
66	20230627	172900	50546965	4835	4835	4835	4835	0
67	20230627	172800	50546965	4835	4835	4835	4835	0
68	20230627	172700	50546965	4835	4835	4835	4835	0
69	20230627	172600	50546965	4835	4835	4835	4835	0
70	20230627	172500	50546965	4835	4835	4835	4835	0
71	20230627	172400	50546965	4835	4835	4835	4835	0
72	20230627	172300	50546965	4835	4835	4835	4835	0
73	20230627	172200	50546965	4835	4835	4835	4835	0
74	20230627	172100	50546965	4835	4835	4835	4835	0
75	20230627	172000	50546965	4835	4835	4835	4835	0
76	20230627	171900	50546965	4835	4835	4835	4835	0
77	20230627	171800	50546965	4835	4835	4835	4835	0
78	20230627	171700	50546965	4835	4835	4835	4835	0
79	20230627	171600	50546965	4835	4835	4835	4835	0
80	20230627	171500	50546965	4835	4835	4835	4835	0
81	20230627	171400	50546965	4835	4835	4835	4835	0
82	20230627	171300	50546965	4835	4835	4835	4835	0
83	20230627	171200	50546965	4835	4835	4835	4835	0
84	20230627	171100	50546965	4835	4835	4835	4835	0
85	20230627	171000	50546965	4835	4835	4835	4835	0
86	20230627	170900	50546965	4835	4835	4835	4835	0
87	20230627	170800	50546965	4835	4835	4835	4835	0
88	20230627	170700	50546965	4835	4835	4835	4835	0
89	20230627	170600	50546965	4835	4835	4835	4835	0
90	20230627	170500	50546965	4835	4835	4835	4835	0
91	20230627	170400	50546965	4835	4835	4835	4835	0
92	20230627	170300	50546965	4835	4835	4835	4835	2008
93	20230627	170200	50546965	4835	4835	4835	4835	0
94	20230627	170100	50546965	4835	4835	4835	4835	0
95	20230627	170000	50546965	4835	4835	4835	4835	0
96	20230627	165900	50546965	4835	4835	4835	4835	0
97	20230627	165800	50546965	4835	4835	4835	4835	0
98	20230627	165700	50546965	4835	4835	4835	4835	0
99	20230627	165600	50546965	4835	4835	4835	4835	0
100	20230627	165500	50546965	4835	4835	4835	4835	0
101	20230627	165400	50546965	4835	4835	4835	4835	0
102	20230627	165300	50546965	4835	4835	4835	4835	0
103	20230627	165200	50546965	4835	4835	4835	4835	0
104	20230627	165100	50546965	4835	4835	4835	4835	0
105	20230627	165000	50546965	4835	4835	4835	4835	0
106	20230627	164900	50546965	4835	4835	4835	4835	0
107	20230627	164800	50546965	4835	4835	4835	4835	0
108	20230627	164700	50546965	4835	4835	4835	4835	0
109	20230627	164600	50546965	4835	4835	4835	4835	0
110	20230627	164500	50546965	4835	4835	4835	4835	0
111	20230627	164400	50546965	4835	4835	4835	4835	0
112	20230627	164300	50546965	4835	4835	4835	4835	0
113	20230627	164200	50546965	4835	4835	4835	4835	0
114	20230627	164100	50546965	4835	4835	4835	4835	0
115	20230627	164000	50546965	4835	4835	4835	4835	0
116	20230627	163900	50546965	4835	4835	4835	4835	0
117	20230627	163800	50546965	4835	4835	4835	4835	0
118	20230627	163700	50546965	4835	4835	4835	4835	0
119	20230627	163600	50546965	4835	4835	4835	4835	0
120	20230627	163500	50546965	4835	4835	4835	4835	0
121	20230627	163400	50546965	4835	4835	4835	4835	0
122	20230627	163300	50546965	4835	4835	4835	4835	2008
123	20230627	163200	50546965	4835	4835	4835	4835	0
124	20230627	163100	50546965	4835	4835	4835	4835	0
125	20230627	163000	50546965	4835	4835	4835	4835	0
126	20230627	162900	50546965	4835	4835	4835	4835	0
127	20230627	162800	50546965	4835	4835	4835	4835	0
128	20230627	162700	50546965	4835	4835	4835	4835	0
129	20230627	162600	50546965	4835	4835	4835	4835	0
130	20230627	162500	50546965	4835	4835	4835	4835	0
131	20230627	162400	50546965	4835	4835	4835	4835	0
132	20230627	162300	50546965	4835	4835	4835	4835	0
133	20230627	162200	50546965	4835	4835	4835	4835	0
134	20230627	162100	50546965	4835	4835	4835	4835	0
135	20230627	162000	50546965	4835	4835	4835	4835	0
136	20230627	161900	50546965	4835	4835	4835	4835	0
137	20230627	161800	50546965	4835	4835	4835	4835	0
138	20230627	161700	50546965	4835	4835	4835	4835	0
139	20230627	161600	50546965	4835	4835	4835	4835	0
140	20230627	161500	50546965	4835	4835	4835	4835	0
141	20230627	161400	50546965	4835	4835	4835	4835	0
142	20230627	161300	50546965	4835	4835	4835	4835	0
143	20230627	161200	50546965	4835	4835	4835	4835	0
144	20230627	161100	50546965	4835	4835	4835	4835	0
145	20230627	161000	50546965	4835	4835	4835	4835	0
146	20230627	160900	50546965	4835	4835	4835	4835	0
147	20230627	160800	50546965	4835	4835	4835	4835	0
148	20230627	160700	50546965	4835	4835	4835	4835	0
149	20230627	160600	50546965	4835	4835	4835	4835	0
150	20230627	160500	50546965	4835	4835	4835	4835	0
151	20230627	160400	50546965	4835	4835	4835	4835	0
152	20230627	160300	50546965	4835	4835	4835	4835	2008
153	20230627	160200	50546965	4835	4835	4835	4835	0
154	20230627	160100	50546965	4835	4835	4835	4835	0
155	20230627	160000	50546965	4835	4835	4835	4835	0
156	20230627	155900	50546965	4835	4835	4835	4835	0
157	20230627	155800	50546965	4835	4835	4835	4835	0
158	20230627	155700	50546965	4835	4835	4835	4835	0
159	20230627	155600	50546965	4835	4835	4835	4835	0
160	20230627	155500	50546965	4835	4835	4835	4835	0
161	20230627	155400	50546965	4835	4835	4835	4835	0
162	20230627	155300	50546965	4835	4835	4835	4835	0
163	20230627	155200	50546965	4835	4835	4835	4835	0
164	20230627	155100	50546965	4835	4835	4835	4835	0
165	20230627	155000	50546965	4835	4835	4835	4835	0
166	20230627	154900	50546965	4835	4835	4835	4835	0
167	20230627	154800	50546965	4835	4835	4835	4835	0
168	20230627	154700	50546965	4835	4835	4835	4835	0
169	20230627	154600	50546965	4835	4835	4835	4835	0
170	20230627	154500	50546965	4835	4835	4835	4835	0
171	20230627	154400	50546965	4835	4835	4835	4835	0
172	20230627	154300	50546965	4835	4835	4835	4835	0
173	20230627	154200	50546965	4835	4835	4835	4835	0
174	20230627	154100	50546965	4835	4835	4835	4835	0
175	20230627	154000	50546965	4835	4835	4835	4835	0
176	20230627	153900	50546965	4835	4835	4835	4835	0
177	20230627	153800	50546965	4835	4835	4835	4835	0
178	20230627	153700	50546965	4835	4835	4835	4835	0
179	20230627	153600	50546965	4835	4835	4835	4835	0
180	20230627	153500	50546965	4835	4835	4835	4835	0
181	20230627	153400	50546965	4835	4835	4835	4835	0
182	20230627	153300	50546965	4835	4835	4835	4835	2008
183	20230627	153200	50546965	4835	4835	4835	4835	0
184	20230627	153100	50546965	4835	4835	4835	4835	0
185	20230627	153000	50546965	4835	4835	4835	4835	2008
186	20230627	152900	40838285	4935	4935	4935	4935	0
187	20230627	152800	40838285	4935	4935	4935	4935	0
188	20230627	152700	40838285	4935	4935	4935	4935	0
189	20230627	152600	40838285	4935	4935	4935	4935	0
190	20230627	152500	40838285	4935	4935	4935	4935	0
191	20230627	152400	40838285	4935	4935	4935	4935	0
192	20230627	152300	40838285	4935	4935	4935	4935	0
193	20230627	152200	40838285	4935	4935	4935	4935	0
194	20230627	152100	40838285	4935	4935	4935	4935	0
195	20230627	152000	40838285	4935	4935	4935	4935	0
196	20230627	151900	40838285	4935	4930	4935	4930	9
197	20230627	151800	40793890	4930	4935	4935	4930	108
198	20230627	151700	40260950	4930	4935	4935	4930	14
199	20230627	151600	40191880	4930	4930	4930	4930	110
200	20230627	151500	39649580	4930	4930	4930	4930	0
201	20230627	151400	39649580	4930	4930	4930	4930	0
202	20230627	151300	39649580	4930	4930	4930	4930	0
203	20230627	151200	39649580	4930	4930	4930	4930	0
204	20230627	151100	39649580	4930	4930	4930	4930	0
205	20230627	151000	39649580	4930	4930	4930	4930	0
206	20230627	150900	39649580	4930	4930	4930	4930	0
207	20230627	150800	39649580	4930	4930	4930	4930	0
208	20230627	150700	39649580	4930	4930	4930	4920	53
209	20230627	150600	39388305	4920	4920	4920	4920	0
210	20230627	150500	39388305	4920	4920	4920	4920	0
211	20230627	150400	39388305	4920	4920	4920	4920	0
212	20230627	150300	39388305	4920	4920	4920	4920	0
213	20230627	150200	39388305	4920	4920	4920	4920	0
214	20230627	150100	39388305	4920	4920	4920	4920	0
215	20230627	150000	39388305	4920	4920	4920	4920	0
216	20230627	145900	39388305	4920	4920	4920	4920	0
217	20230627	145800	39388305	4920	4920	4920	4920	0
218	20230627	145700	39388305	4920	4920	4920	4920	0
219	20230627	145600	39388305	4920	4920	4920	4920	0
220	20230627	145500	39388305	4920	4920	4920	4920	0
221	20230627	145400	39388305	4920	4920	4920	4920	0
222	20230627	145300	39388305	4920	4920	4920	4920	0
223	20230627	145200	39388305	4920	4920	4920	4920	0
224	20230627	145100	39388305	4920	4920	4920	4920	1
225	20230627	145000	39383385	4930	4930	4930	4930	0
226	20230627	144900	39383385	4930	4930	4930	4930	50
227	20230627	144800	39136885	4930	4930	4930	4930	0
228	20230627	144700	39136885	4930	4930	4930	4930	0
229	20230627	144600	39136885	4930	4930	4930	4930	0
230	20230627	144500	39136885	4930	4930	4930	4930	10
231	20230627	144400	39087585	4920	4920	4920	4920	0
232	20230627	144300	39087585	4920	4920	4920	4920	0
233	20230627	144200	39087585	4920	4920	4920	4920	1053
234	20230627	144100	33906825	4930	4930	4930	4930	5
235	20230627	144000	33882175	4930	4930	4930	4930	8
236	20230627	143900	33842735	4935	4935	4935	4935	0
237	20230627	143800	33842735	4935	4935	4935	4935	0
238	20230627	143700	33842735	4935	4935	4935	4935	0
239	20230627	143600	33842735	4935	4935	4935	4935	0
240	20230627	143500	33842735	4935	4935	4935	4935	0
241	20230627	143400	33842735	4935	4935	4935	4935	53
242	20230627	143300	33581180	4935	4935	4935	4935	0
243	20230627	143200	33581180	4935	4935	4935	4935	0
244	20230627	143100	33581180	4935	4935	4935	4935	0
245	20230627	143000	33581180	4935	4935	4935	4935	17
246	20230627	142900	33497285	4940	4940	4940	4940	0
247	20230627	142800	33497285	4940	4940	4940	4940	3
248	20230627	142700	33482465	4925	4925	4925	4925	0
249	20230627	142600	33482465	4925	4925	4925	4925	327
250	20230627	142500	31871990	4925	4935	4935	4925	2231
251	20230627	142400	20884090	4915	4915	4915	4915	0
252	20230627	142300	20884090	4915	4995	4995	4915	599
253	20230627	142200	17919930	5000	5000	5000	5000	0
254	20230627	142100	17919930	5000	5000	5000	5000	0
255	20230627	142000	17919930	5000	5000	5000	5000	0
256	20230627	141900	17919930	5000	5000	5000	5000	0
257	20230627	141800	17919930	5000	5000	5000	5000	0
258	20230627	141700	17919930	5000	5000	5000	5000	0
259	20230627	141600	17919930	5000	5000	5000	5000	0
260	20230627	141500	17919930	5000	5010	5010	5000	16
261	20230627	141400	17839880	5010	5010	5010	5010	0
262	20230627	141300	17839880	5010	5010	5010	5010	0
263	20230627	141200	17839880	5010	5010	5010	5010	0
264	20230627	141100	17839880	5010	5010	5010	5010	0
265	20230627	141000	17839880	5010	5010	5010	5010	0
266	20230627	140900	17839880	5010	5010	5010	5010	0
267	20230627	140800	17839880	5010	5010	5010	5010	0
268	20230627	140700	17839880	5010	5010	5010	5010	0
269	20230627	140600	17839880	5010	5010	5010	5010	0
270	20230627	140500	17839880	5010	5010	5010	5010	0
271	20230627	140400	17839880	5010	5010	5010	5010	16
272	20230627	140300	17759720	5010	5010	5010	5010	4
273	20230627	140200	17739680	5010	5010	5010	5010	0
274	20230627	140100	17739680	5010	5010	5010	5010	0
275	20230627	140000	17739680	5010	5010	5010	5010	0
276	20230627	135900	17739680	5010	5010	5010	5010	0
277	20230627	135800	17739680	5010	5010	5010	5010	0
278	20230627	135700	17739680	5010	5010	5010	5010	0
279	20230627	135600	17739680	5010	5010	5010	5010	0
280	20230627	135500	17739680	5010	5010	5010	5010	0
281	20230627	135400	17739680	5010	5010	5010	5010	0
282	20230627	135300	17739680	5010	5010	5010	5010	0
283	20230627	135200	17739680	5010	5010	5010	5010	0
284	20230627	135100	17739680	5010	5010	5010	5010	0
285	20230627	135000	17739680	5010	5010	5010	5010	0
286	20230627	134900	17739680	5010	5010	5010	5010	0
287	20230627	134800	17739680	5010	5010	5010	5010	0
288	20230627	134700	17739680	5010	5010	5010	5010	0
289	20230627	134600	17739680	5010	5010	5010	5010	0
290	20230627	134500	17739680	5010	5010	5010	5010	0
291	20230627	134400	17739680	5010	5010	5010	5010	1
292	20230627	134300	17734670	4995	4995	4995	4995	0
293	20230627	134200	17734670	4995	5000	5000	4995	40
294	20230627	134100	17534820	4995	4995	4995	4995	0
295	20230627	134000	17534820	4995	5030	5030	4995	195
296	20230627	133900	16559575	5040	5040	5040	5040	0
297	20230627	133800	16559575	5040	5040	5040	5040	0
298	20230627	133700	16559575	5040	5040	5040	5040	0
299	20230627	133600	16559575	5040	5040	5040	5040	0
300	20230627	133500	16559575	5040	5040	5040	5040	0
301	20230627	133400	16559575	5040	5040	5040	5040	3
302	20230627	133300	16544455	5040	5040	5040	5040	2
303	20230627	133200	16534375	5090	5090	5090	5090	0
304	20230627	133100	16534375	5090	5090	5090	5090	0
305	20230627	133000	16534375	5090	5090	5090	5090	0
306	20230627	132900	16534375	5090	5090	5090	5090	10
307	20230627	132800	16483475	5090	5090	5090	5090	0
308	20230627	132700	16483475	5090	5090	5090	5090	10
309	20230627	132600	16432575	5110	5110	5110	5110	0
310	20230627	132500	16432575	5110	5110	5110	5110	0
311	20230627	132400	16432575	5110	5110	5110	5110	0
312	20230627	132300	16432575	5110	5110	5110	5110	0
313	20230627	132200	16432575	5110	5110	5110	5110	0
314	20230627	132100	16432575	5110	5110	5110	5110	0
315	20230627	132000	16432575	5110	5110	5110	5110	0
316	20230627	131900	16432575	5110	5110	5110	5110	0
317	20230627	131800	16432575	5110	5110	5110	5110	0
318	20230627	131700	16432575	5110	5110	5110	5110	0
319	20230627	131600	16432575	5110	5110	5110	5110	0
320	20230627	131500	16432575	5110	5110	5110	5110	0
321	20230627	131400	16432575	5110	5110	5110	5110	0
322	20230627	131300	16432575	5110	5110	5110	5110	0
323	20230627	131200	16432575	5110	5030	5110	5030	40
324	20230627	131100	16228985	5040	5040	5040	5040	0
325	20230627	131000	16228985	5040	5040	5040	5040	0
326	20230627	130900	16228985	5040	5040	5040	5040	0
327	20230627	130800	16228985	5040	5040	5040	5040	0
328	20230627	130700	16228985	5040	5040	5040	5040	0
329	20230627	130600	16228985	5040	5040	5040	5040	0
330	20230627	130500	16228985	5040	5040	5040	5040	0
331	20230627	130400	16228985	5040	5040	5040	5040	0
332	20230627	130300	16228985	5040	5040	5040	5040	0
333	20230627	130200	16228985	5040	5040	5040	5040	0
334	20230627	130100	16228985	5040	5040	5040	5040	0
335	20230627	130000	16228985	5040	5040	5040	5040	0
336	20230627	125900	16228985	5040	5040	5040	5040	0
337	20230627	125800	16228985	5040	5040	5040	5040	0
338	20230627	125700	16228985	5040	5040	5040	5040	0
339	20230627	125600	16228985	5040	5040	5040	5040	0
340	20230627	125500	16228985	5040	5040	5040	5040	0
341	20230627	125400	16228985	5040	5040	5040	5040	0
342	20230627	125300	16228985	5040	5040	5040	5040	0
343	20230627	125200	16228985	5040	5040	5040	5040	0
344	20230627	125100	16228985	5040	5040	5040	5040	0
345	20230627	125000	16228985	5040	5040	5040	5040	0
346	20230627	124900	16228985	5040	5040	5040	5040	0
347	20230627	124800	16228985	5040	5040	5040	5040	0
348	20230627	124700	16228985	5040	5040	5040	5040	0
349	20230627	124600	16228985	5040	5040	5040	5040	0
350	20230627	124500	16228985	5040	5040	5040	5040	0
351	20230627	124400	16228985	5040	5040	5040	5040	0
352	20230627	124300	16228985	5040	5040	5040	5040	0
353	20230627	124200	16228985	5040	5040	5040	5040	0
354	20230627	124100	16228985	5040	5040	5040	5040	0
355	20230627	124000	16228985	5040	5040	5040	5040	0
356	20230627	123900	16228985	5040	5040	5040	5040	0
357	20230627	123800	16228985	5040	5040	5040	5040	0
358	20230627	123700	16228985	5040	5040	5040	5040	0
359	20230627	123600	16228985	5040	5040	5040	5040	0
360	20230627	123500	16228985	5040	5040	5040	5040	0
361	20230627	123400	16228985	5040	5040	5040	5040	0
362	20230627	123300	16228985	5040	5040	5040	5040	0
363	20230627	123200	16228985	5040	5040	5040	5040	0
364	20230627	123100	16228985	5040	5040	5040	5040	0
365	20230627	123000	16228985	5040	5040	5040	5040	0
366	20230627	122900	16228985	5040	5040	5040	5040	0
367	20230627	122800	16228985	5040	5040	5040	5040	0
368	20230627	122700	16228985	5040	5040	5040	5040	0
369	20230627	122600	16228985	5040	5040	5040	5040	0
370	20230627	122500	16228985	5040	5040	5040	5040	0
371	20230627	122400	16228985	5040	5040	5040	5040	0
372	20230627	122300	16228985	5040	5040	5040	5040	0
373	20230627	122200	16228985	5040	5040	5040	5040	0
374	20230627	122100	16228985	5040	5010	5040	5010	4
375	20230627	122000	16208885	5000	5000	5000	5000	0
376	20230627	121900	16208885	5000	5000	5000	5000	0
377	20230627	121800	16208885	5000	5000	5000	5000	0
378	20230627	121700	16208885	5000	5000	5000	5000	0
379	20230627	121600	16208885	5000	5000	5000	5000	0
380	20230627	121500	16208885	5000	5000	5000	5000	0
381	20230627	121400	16208885	5000	5000	5000	5000	0
382	20230627	121300	16208885	5000	5000	5000	5000	0
383	20230627	121200	16208885	5000	5000	5000	5000	0
384	20230627	121100	16208885	5000	5000	5000	5000	0
385	20230627	121000	16208885	5000	5000	5000	5000	0
386	20230627	120900	16208885	5000	5000	5000	5000	0
387	20230627	120800	16208885	5000	5000	5000	5000	0
388	20230627	120700	16208885	5000	5000	5000	5000	0
389	20230627	120600	16208885	5000	5000	5000	5000	0
390	20230627	120500	16208885	5000	5000	5000	5000	0
391	20230627	120400	16208885	5000	5000	5000	5000	1
392	20230627	120300	16203885	4995	4995	4995	4995	0
393	20230627	120200	16203885	4995	4995	4995	4995	0
394	20230627	120100	16203885	4995	4990	4995	4990	2
395	20230627	120000	16193900	5120	5120	5120	5120	0
396	20230627	115900	16193900	5120	5120	5120	5120	0
397	20230627	115800	16193900	5120	5120	5120	5120	0
398	20230627	115700	16193900	5120	5050	5120	5050	199
399	20230627	115600	15177750	5050	5050	5050	5050	0
400	20230627	115500	15177750	5050	5050	5050	5050	0
401	20230627	115400	15177750	5050	5050	5050	5050	0
402	20230627	115300	15177750	5050	5050	5050	5050	0
403	20230627	115200	15177750	5050	5050	5050	5050	0
404	20230627	115100	15177750	5050	5050	5050	5050	0
405	20230627	115000	15177750	5050	5050	5050	5050	0
406	20230627	114900	15177750	5050	5050	5050	5050	0
407	20230627	114800	15177750	5050	5050	5050	5050	0
408	20230627	114700	15177750	5050	5050	5050	5050	0
409	20230627	114600	15177750	5050	5050	5050	5050	0
410	20230627	114500	15177750	5050	5050	5050	5050	0
411	20230627	114400	15177750	5050	5050	5050	5050	0
412	20230627	114300	15177750	5050	5050	5050	5050	0
413	20230627	114200	15177750	5050	5050	5050	5050	0
414	20230627	114100	15177750	5050	5050	5050	5050	0
415	20230627	114000	15177750	5050	5050	5050	5050	0
416	20230627	113900	15177750	5050	5050	5050	5050	0
417	20230627	113800	15177750	5050	5050	5050	5050	0
418	20230627	113700	15177750	5050	5050	5050	5050	0
419	20230627	113600	15177750	5050	5050	5050	5050	0
420	20230627	113500	15177750	5050	5050	5050	5050	0
421	20230627	113400	15177750	5050	5050	5050	5050	0
422	20230627	113300	15177750	5050	5050	5050	5050	0
423	20230627	113200	15177750	5050	5050	5050	5050	1
424	20230627	113100	15172700	4990	4990	4990	4990	0
425	20230627	113000	15172700	4990	4990	4990	4990	0
426	20230627	112900	15172700	4990	4990	4990	4990	0
427	20230627	112800	15172700	4990	4990	4990	4990	0
428	20230627	112700	15172700	4990	4990	4990	4990	1
429	20230627	112600	15167710	5150	5150	5150	5150	0
430	20230627	112500	15167710	5150	5150	5150	5150	0
431	20230627	112400	15167710	5150	5150	5150	5150	0
432	20230627	112300	15167710	5150	5150	5150	5150	0
433	20230627	112200	15167710	5150	5150	5150	5150	0
434	20230627	112100	15167710	5150	5150	5150	5150	0
435	20230627	112000	15167710	5150	5150	5150	5150	0
436	20230627	111900	15167710	5150	5150	5150	5150	0
437	20230627	111800	15167710	5150	5150	5150	5150	0
438	20230627	111700	15167710	5150	5150	5150	5150	0
439	20230627	111600	15167710	5150	5150	5150	5150	0
440	20230627	111500	15167710	5150	5150	5150	5150	0
441	20230627	111400	15167710	5150	5150	5150	5150	0
442	20230627	111300	15167710	5150	5150	5150	5150	0
443	20230627	111200	15167710	5150	5150	5150	5150	0
444	20230627	111100	15167710	5150	5150	5150	5150	0
445	20230627	111000	15167710	5150	5150	5150	5150	0
446	20230627	110900	15167710	5150	5150	5150	5150	0
447	20230627	110800	15167710	5150	5150	5150	5150	0
448	20230627	110700	15167710	5150	5000	5150	5000	17
449	20230627	110600	15081250	4955	4955	4955	4955	0
450	20230627	110500	15081250	4955	4955	4955	4955	0
451	20230627	110400	15081250	4955	4955	4955	4955	0
452	20230627	110300	15081250	4955	4955	4955	4955	0
453	20230627	110200	15081250	4955	4955	4955	4955	0
454	20230627	110100	15081250	4955	4955	4955	4955	0
455	20230627	110000	15081250	4955	4955	4955	4955	0
456	20230627	105900	15081250	4955	4955	4955	4955	0
457	20230627	105800	15081250	4955	4955	4955	4955	0
458	20230627	105700	15081250	4955	4955	4955	4955	0
459	20230627	105600	15081250	4955	4955	4955	4955	0
460	20230627	105500	15081250	4955	4965	4965	4955	908
461	20230627	105400	10581495	4960	4960	4960	4960	0
462	20230627	105300	10581495	4960	4960	4960	4960	0
463	20230627	105200	10581495	4960	4960	4960	4960	0
464	20230627	105100	10581495	4960	4960	4960	4960	92
465	20230627	105000	10125175	4980	4980	4980	4980	0
466	20230627	104900	10125175	4980	4980	4980	4980	0
467	20230627	104800	10125175	4980	4980	4980	4980	0
468	20230627	104700	10125175	4980	4980	4980	4980	0
469	20230627	104600	10125175	4980	4980	4980	4980	0
470	20230627	104500	10125175	4980	4980	4980	4980	660
471	20230627	104400	6838375	4980	4980	4980	4980	0
472	20230627	104300	6838375	4980	4980	4980	4980	0
473	20230627	104200	6838375	4980	4980	4980	4980	0
474	20230627	104100	6838375	4980	4980	4980	4980	0
475	20230627	104000	6838375	4980	4980	4980	4980	0
476	20230627	103900	6838375	4980	4980	4980	4980	0
477	20230627	103800	6838375	4980	4980	4980	4980	0
478	20230627	103700	6838375	4980	4980	4980	4980	0
479	20230627	103600	6838375	4980	4980	4980	4980	0
480	20230627	103500	6838375	4980	4980	4980	4980	0
481	20230627	103400	6838375	4980	4980	4980	4980	0
482	20230627	103300	6838375	4980	4980	4980	4980	0
483	20230627	103200	6838375	4980	4980	4980	4980	0
484	20230627	103100	6838375	4980	4980	4980	4980	0
485	20230627	103000	6838375	4980	4980	4980	4980	0
486	20230627	102900	6838375	4980	4980	4980	4980	0
487	20230627	102800	6838375	4980	4980	4980	4980	0
488	20230627	102700	6838375	4980	4980	4980	4980	0
489	20230627	102600	6838375	4980	4980	4980	4980	0
490	20230627	102500	6838375	4980	4980	4980	4980	0
491	20230627	102400	6838375	4980	4980	4980	4980	0
492	20230627	102300	6838375	4980	4980	4980	4980	0
493	20230627	102200	6838375	4980	4980	4980	4980	0
494	20230627	102100	6838375	4980	4980	4980	4980	0
495	20230627	102000	6838375	4980	4980	4980	4980	0
496	20230627	101900	6838375	4980	4980	4980	4980	0
497	20230627	101800	6838375	4980	4980	4980	4980	0
498	20230627	101700	6838375	4980	4980	4980	4980	0
499	20230627	101600	6838375	4980	4980	4980	4980	0
500	20230627	101500	6838375	4980	4980	4980	4980	0
501	20230627	101400	6838375	4980	4980	4980	4980	0
502	20230627	101300	6838375	4980	4980	4980	4980	0
503	20230627	101200	6838375	4980	4980	4980	4980	0
504	20230627	101100	6838375	4980	4980	4980	4980	0
505	20230627	101000	6838375	4980	4985	4985	4980	38
506	20230627	100900	6649130	5000	5000	5000	5000	0
507	20230627	100800	6649130	5000	5000	5000	5000	0
508	20230627	100700	6649130	5000	5000	5000	5000	20
509	20230627	100600	6549130	5000	5000	5000	5000	0
510	20230627	100500	6549130	5000	5000	5000	5000	0
511	20230627	100400	6549130	5000	5000	5000	5000	0
512	20230627	100300	6549130	5000	5000	5000	5000	0
513	20230627	100200	6549130	5000	5000	5000	5000	0
514	20230627	100100	6549130	5000	5000	5000	5000	0
515	20230627	100000	6549130	5000	5000	5000	5000	0
516	20230627	095900	6549130	5000	5000	5000	5000	0
517	20230627	095800	6549130	5000	5000	5000	5000	0
518	20230627	095700	6549130	5000	5000	5000	5000	0
519	20230627	095600	6549130	5000	5000	5000	5000	0
520	20230627	095500	6549130	5000	5000	5000	5000	0
521	20230627	095400	6549130	5000	5000	5000	5000	0
522	20230627	095300	6549130	5000	5000	5000	5000	0
523	20230627	095200	6549130	5000	5000	5000	5000	0
524	20230627	095100	6549130	5000	5000	5000	5000	0
525	20230627	095000	6549130	5000	5000	5000	5000	0
526	20230627	094900	6549130	5000	5000	5000	5000	0
527	20230627	094800	6549130	5000	5000	5000	5000	0
528	20230627	094700	6549130	5000	5000	5000	5000	3
529	20230627	094600	6534130	5000	5000	5000	5000	0
530	20230627	094500	6534130	5000	5000	5000	5000	0
531	20230627	094400	6534130	5000	5000	5000	5000	0
532	20230627	094300	6534130	5000	5000	5000	5000	0
533	20230627	094200	6534130	5000	5010	5010	5000	948
534	20230627	094100	1793920	5010	5010	5010	5010	72
535	20230627	094000	1433200	5010	5010	5010	5010	0
536	20230627	093900	1433200	5010	5010	5010	5010	0
537	20230627	093800	1433200	5010	5010	5010	5010	0
538	20230627	093700	1433200	5010	5010	5010	5010	0
539	20230627	093600	1433200	5010	5010	5010	5010	0
540	20230627	093500	1433200	5010	5010	5010	5010	0
541	20230627	093400	1433200	5010	5010	5010	5010	0
542	20230627	093300	1433200	5010	5010	5010	5010	14
543	20230627	093200	1363060	5030	5030	5030	5030	0
544	20230627	093100	1363060	5030	5030	5030	5030	0
545	20230627	093000	1363060	5030	5030	5030	5030	0
546	20230627	092900	1363060	5030	5030	5030	5030	0
547	20230627	092800	1363060	5030	5030	5030	5030	0
548	20230627	092700	1363060	5030	5040	5050	5030	5
549	20230627	092600	1337880	5030	5030	5030	5030	0
550	20230627	092500	1337880	5030	5030	5030	5030	0
551	20230627	092400	1337880	5030	5030	5030	5030	0
552	20230627	092300	1337880	5030	5030	5030	5030	50
553	20230627	092200	1086380	5030	5030	5030	5030	0
554	20230627	092100	1086380	5030	5030	5030	5030	0
555	20230627	092000	1086380	5030	5030	5030	5030	0
556	20230627	091900	1086380	5030	5030	5030	5030	0
557	20230627	091800	1086380	5030	5030	5030	5030	0
558	20230627	091700	1086380	5030	5030	5030	5030	0
559	20230627	091600	1086380	5030	5030	5030	5030	0
560	20230627	091500	1086380	5030	5030	5030	5030	0
561	20230627	091400	1086380	5030	5030	5030	5030	0
562	20230627	091300	1086380	5030	5030	5030	5030	0
563	20230627	091200	1086380	5030	5030	5030	5030	0
564	20230627	091100	1086380	5030	5030	5030	5030	0
565	20230627	091000	1086380	5030	5030	5030	5030	0
566	20230627	090900	1086380	5030	5030	5030	5030	0
567	20230627	090800	1086380	5030	5030	5030	5030	0
568	20230627	090700	1086380	5030	5030	5030	5030	0
569	20230627	090600	1086380	5030	5010	5030	5010	163
570	20230627	090500	269500	5010	5010	5010	5010	0
571	20230627	090400	269500	5010	5010	5010	5010	0
572	20230627	090300	269500	5010	5010	5010	5010	0
573	20230627	090200	269500	5010	5010	5010	5010	1
574	20230627	090100	264490	5010	5010	5010	5010	1
575	20230627	090000	259480	4990	4990	4990	4990	52