KissMeData/041460/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191100	451439680	5020	5020	5020	5020	740
3	20230615	191000	451439680	5020	5020	5020	5020	0
4	20230615	190900	451439680	5020	5020	5020	5020	0
5	20230615	190800	451439680	5020	5020	5020	5020	0
6	20230615	190700	451439680	5020	5020	5020	5020	0
7	20230615	190600	451439680	5020	5020	5020	5020	0
8	20230615	190500	451439680	5020	5020	5020	5020	0
9	20230615	190400	451439680	5020	5020	5020	5020	0
10	20230615	190300	451439680	5020	5020	5020	5020	0
11	20230615	190200	451439680	5020	5020	5020	5020	0
12	20230615	190100	451439680	5020	5020	5020	5020	0
13	20230615	190000	451439680	5020	5020	5020	5020	0
14	20230615	185900	451439680	5020	5020	5020	5020	0
15	20230615	185800	451439680	5020	5020	5020	5020	0
16	20230615	185700	451439680	5020	5020	5020	5020	0
17	20230615	185600	451439680	5020	5020	5020	5020	0
18	20230615	185500	451439680	5020	5020	5020	5020	0
19	20230615	185400	451439680	5020	5020	5020	5020	0
20	20230615	185300	451439680	5020	5020	5020	5020	0
21	20230615	185200	451439680	5020	5020	5020	5020	0
22	20230615	185100	451439680	5020	5020	5020	5020	0
23	20230615	185000	451439680	5020	5020	5020	5020	0
24	20230615	184900	451439680	5020	5020	5020	5020	0
25	20230615	184800	451439680	5020	5020	5020	5020	0
26	20230615	184700	451439680	5020	5020	5020	5020	0
27	20230615	184600	451439680	5020	5020	5020	5020	0
28	20230615	184500	451439680	5020	5020	5020	5020	0
29	20230615	184400	451439680	5020	5020	5020	5020	0
30	20230615	184300	451439680	5020	5020	5020	5020	0
31	20230615	184200	451439680	5020	5020	5020	5020	0
32	20230615	184100	451439680	5020	5020	5020	5020	740
33	20230615	184000	451439680	5020	5020	5020	5020	0
34	20230615	183900	451439680	5020	5020	5020	5020	0
35	20230615	183800	451439680	5020	5020	5020	5020	0
36	20230615	183700	451439680	5020	5020	5020	5020	0
37	20230615	183600	451439680	5020	5020	5020	5020	0
38	20230615	183500	451439680	5020	5020	5020	5020	0
39	20230615	183400	451439680	5020	5020	5020	5020	0
40	20230615	183300	451439680	5020	5020	5020	5020	0
41	20230615	183200	451439680	5020	5020	5020	5020	0
42	20230615	183100	451439680	5020	5020	5020	5020	0
43	20230615	183000	451439680	5020	5020	5020	5020	0
44	20230615	182900	451439680	5020	5020	5020	5020	0
45	20230615	182800	451439680	5020	5020	5020	5020	0
46	20230615	182700	451439680	5020	5020	5020	5020	0
47	20230615	182600	451439680	5020	5020	5020	5020	0
48	20230615	182500	451439680	5020	5020	5020	5020	0
49	20230615	182400	451439680	5020	5020	5020	5020	0
50	20230615	182300	451439680	5020	5020	5020	5020	0
51	20230615	182200	451439680	5020	5020	5020	5020	0
52	20230615	182100	451439680	5020	5020	5020	5020	0
53	20230615	182000	451439680	5020	5020	5020	5020	0
54	20230615	181900	451439680	5020	5020	5020	5020	0
55	20230615	181800	451439680	5020	5020	5020	5020	0
56	20230615	181700	451439680	5020	5020	5020	5020	0
57	20230615	181600	451439680	5020	5020	5020	5020	0
58	20230615	181500	451439680	5020	5020	5020	5020	0
59	20230615	181400	451439680	5020	5020	5020	5020	0
60	20230615	181300	451439680	5020	5020	5020	5020	0
61	20230615	181200	451439680	5020	5020	5020	5020	0
62	20230615	181100	451439680	5020	5020	5020	5020	740
63	20230615	181000	451439680	5020	5020	5020	5020	0
64	20230615	180900	451439680	5020	5020	5020	5020	0
65	20230615	180800	451439680	5020	5020	5020	5020	0
66	20230615	180700	451439680	5020	5020	5020	5020	0
67	20230615	180600	451439680	5020	5020	5020	5020	0
68	20230615	180500	451439680	5020	5020	5020	5020	0
69	20230615	180400	451439680	5020	5020	5020	5020	0
70	20230615	180300	451439680	5020	5020	5020	5020	0
71	20230615	180200	451439680	5020	5020	5020	5020	0
72	20230615	180100	451439680	5020	5020	5020	5020	0
73	20230615	180000	451439680	5020	5020	5020	5020	0
74	20230615	175900	451439680	5020	5020	5020	5020	0
75	20230615	175800	451439680	5020	5020	5020	5020	0
76	20230615	175700	451439680	5020	5020	5020	5020	0
77	20230615	175600	451439680	5020	5020	5020	5020	0
78	20230615	175500	451439680	5020	5020	5020	5020	0
79	20230615	175400	451439680	5020	5020	5020	5020	0
80	20230615	175300	451439680	5020	5020	5020	5020	0
81	20230615	175200	451439680	5020	5020	5020	5020	0
82	20230615	175100	451439680	5020	5020	5020	5020	0
83	20230615	175000	451439680	5020	5020	5020	5020	0
84	20230615	174900	451439680	5020	5020	5020	5020	0
85	20230615	174800	451439680	5020	5020	5020	5020	0
86	20230615	174700	451439680	5020	5020	5020	5020	0
87	20230615	174600	451439680	5020	5020	5020	5020	0
88	20230615	174500	451439680	5020	5020	5020	5020	0
89	20230615	174400	451439680	5020	5020	5020	5020	0
90	20230615	174300	451439680	5020	5020	5020	5020	0
91	20230615	174200	451439680	5020	5020	5020	5020	0
92	20230615	174100	451439680	5020	5020	5020	5020	740
93	20230615	174000	451439680	5020	5020	5020	5020	0
94	20230615	173900	451439680	5020	5020	5020	5020	0
95	20230615	173800	451439680	5020	5020	5020	5020	0
96	20230615	173700	451439680	5020	5020	5020	5020	0
97	20230615	173600	451439680	5020	5020	5020	5020	0
98	20230615	173500	451439680	5020	5020	5020	5020	0
99	20230615	173400	451439680	5020	5020	5020	5020	0
100	20230615	173300	451439680	5020	5020	5020	5020	0
101	20230615	173200	451439680	5020	5020	5020	5020	0
102	20230615	173100	451439680	5020	5020	5020	5020	0
103	20230615	173000	451439680	5020	5020	5020	5020	0
104	20230615	172900	451439680	5020	5020	5020	5020	0
105	20230615	172800	451439680	5020	5020	5020	5020	0
106	20230615	172700	451439680	5020	5020	5020	5020	0
107	20230615	172600	451439680	5020	5020	5020	5020	0
108	20230615	172500	451439680	5020	5020	5020	5020	0
109	20230615	172400	451439680	5020	5020	5020	5020	0
110	20230615	172300	451439680	5020	5020	5020	5020	0
111	20230615	172200	451439680	5020	5020	5020	5020	0
112	20230615	172100	451439680	5020	5020	5020	5020	0
113	20230615	172000	451439680	5020	5020	5020	5020	0
114	20230615	171900	451439680	5020	5020	5020	5020	0
115	20230615	171800	451439680	5020	5020	5020	5020	0
116	20230615	171700	451439680	5020	5020	5020	5020	0
117	20230615	171600	451439680	5020	5020	5020	5020	0
118	20230615	171500	451439680	5020	5020	5020	5020	0
119	20230615	171400	451439680	5020	5020	5020	5020	0
120	20230615	171300	451439680	5020	5020	5020	5020	0
121	20230615	171200	451439680	5020	5020	5020	5020	0
122	20230615	171100	451439680	5020	5020	5020	5020	740
123	20230615	171000	451439680	5020	5020	5020	5020	0
124	20230615	170900	451439680	5020	5020	5020	5020	0
125	20230615	170800	451439680	5020	5020	5020	5020	0
126	20230615	170700	451439680	5020	5020	5020	5020	0
127	20230615	170600	451439680	5020	5020	5020	5020	0
128	20230615	170500	451439680	5020	5020	5020	5020	0
129	20230615	170400	451439680	5020	5020	5020	5020	0
130	20230615	170300	451439680	5020	5020	5020	5020	0
131	20230615	170200	451439680	5020	5020	5020	5020	0
132	20230615	170100	451439680	5020	5020	5020	5020	0
133	20230615	170000	451439680	5020	5020	5020	5020	0
134	20230615	165900	451439680	5020	5020	5020	5020	0
135	20230615	165800	451439680	5020	5020	5020	5020	0
136	20230615	165700	451439680	5020	5020	5020	5020	0
137	20230615	165600	451439680	5020	5020	5020	5020	0
138	20230615	165500	451439680	5020	5020	5020	5020	0
139	20230615	165400	451439680	5020	5020	5020	5020	0
140	20230615	165300	451439680	5020	5020	5020	5020	0
141	20230615	165200	451439680	5020	5020	5020	5020	0
142	20230615	165100	451439680	5020	5020	5020	5020	0
143	20230615	165000	451439680	5020	5020	5020	5020	0
144	20230615	164900	451439680	5020	5020	5020	5020	0
145	20230615	164800	451439680	5020	5020	5020	5020	0
146	20230615	164700	451439680	5020	5020	5020	5020	0
147	20230615	164600	451439680	5020	5020	5020	5020	0
148	20230615	164500	451439680	5020	5020	5020	5020	0
149	20230615	164400	451439680	5020	5020	5020	5020	0
150	20230615	164300	451439680	5020	5020	5020	5020	0
151	20230615	164200	451439680	5020	5020	5020	5020	0
152	20230615	164100	451439680	5020	5020	5020	5020	740
153	20230615	164000	451439680	5020	5020	5020	5020	0
154	20230615	163900	451439680	5020	5020	5020	5020	0
155	20230615	163800	451439680	5020	5020	5020	5020	0
156	20230615	163700	451439680	5020	5020	5020	5020	0
157	20230615	163600	451439680	5020	5020	5020	5020	0
158	20230615	163500	451439680	5020	5020	5020	5020	0
159	20230615	163400	451439680	5020	5020	5020	5020	0
160	20230615	163300	451439680	5020	5020	5020	5020	0
161	20230615	163200	451439680	5020	5020	5020	5020	0
162	20230615	163100	451439680	5020	5020	5020	5020	0
163	20230615	163000	451439680	5020	5020	5020	5020	0
164	20230615	162900	451439680	5020	5020	5020	5020	0
165	20230615	162800	451439680	5020	5020	5020	5020	0
166	20230615	162700	451439680	5020	5020	5020	5020	0
167	20230615	162600	451439680	5020	5020	5020	5020	0
168	20230615	162500	451439680	5020	5020	5020	5020	0
169	20230615	162400	451439680	5020	5020	5020	5020	0
170	20230615	162300	451439680	5020	5020	5020	5020	0
171	20230615	162200	451439680	5020	5020	5020	5020	0
172	20230615	162100	451439680	5020	5020	5020	5020	0
173	20230615	162000	451439680	5020	5020	5020	5020	0
174	20230615	161900	451439680	5020	5020	5020	5020	0
175	20230615	161800	451439680	5020	5020	5020	5020	0
176	20230615	161700	451439680	5020	5020	5020	5020	0
177	20230615	161600	451439680	5020	5020	5020	5020	0
178	20230615	161500	451439680	5020	5020	5020	5020	0
179	20230615	161400	451439680	5020	5020	5020	5020	0
180	20230615	161300	451439680	5020	5020	5020	5020	0
181	20230615	161200	451439680	5020	5020	5020	5020	0
182	20230615	161100	451439680	5020	5020	5020	5020	740
183	20230615	161000	451439680	5020	5020	5020	5020	0
184	20230615	160900	451439680	5020	5020	5020	5020	0
185	20230615	160800	451439680	5020	5020	5020	5020	0
186	20230615	160700	451439680	5020	5020	5020	5020	0
187	20230615	160600	451439680	5020	5020	5020	5020	0
188	20230615	160500	451439680	5020	5020	5020	5020	0
189	20230615	160400	451439680	5020	5020	5020	5020	0
190	20230615	160300	451439680	5020	5020	5020	5020	0
191	20230615	160200	451439680	5020	5020	5020	5020	0
192	20230615	160100	451439680	5020	5020	5020	5020	0
193	20230615	160000	451439680	5020	5020	5020	5020	0
194	20230615	155900	451439680	5020	5020	5020	5020	0
195	20230615	155800	451439680	5020	5020	5020	5020	0
196	20230615	155700	451439680	5020	5020	5020	5020	0
197	20230615	155600	451439680	5020	5020	5020	5020	0
198	20230615	155500	451439680	5020	5020	5020	5020	0
199	20230615	155400	451439680	5020	5020	5020	5020	0
200	20230615	155300	451439680	5020	5020	5020	5020	0
201	20230615	155200	451439680	5020	5020	5020	5020	0
202	20230615	155100	451439680	5020	5020	5020	5020	0
203	20230615	155000	451439680	5020	5020	5020	5020	0
204	20230615	154900	451439680	5020	5020	5020	5020	0
205	20230615	154800	451439680	5020	5020	5020	5020	0
206	20230615	154700	451439680	5020	5020	5020	5020	0
207	20230615	154600	451439680	5020	5020	5020	5020	0
208	20230615	154500	451439680	5020	5020	5020	5020	0
209	20230615	154400	451439680	5020	5020	5020	5020	0
210	20230615	154300	451439680	5020	5020	5020	5020	0
211	20230615	154200	451439680	5020	5020	5020	5020	0
212	20230615	154100	451439680	5020	5020	5020	5020	740
213	20230615	154000	451439680	5020	5020	5020	5020	0
214	20230615	153900	451439680	5020	5020	5020	5020	0
215	20230615	153800	451439680	5020	5020	5020	5020	0
216	20230615	153700	451439680	5020	5020	5020	5020	0
217	20230615	153600	451439680	5020	5020	5020	5020	0
218	20230615	153500	451439680	5020	5020	5020	5020	0
219	20230615	153400	451439680	5020	5020	5020	5020	0
220	20230615	153300	451439680	5020	5020	5020	5020	0
221	20230615	153200	451439680	5020	5020	5020	5020	0
222	20230615	153100	451439680	5020	5020	5020	5020	0
223	20230615	153000	451439680	5020	5020	5020	5020	740
224	20230615	152900	447724880	5030	5030	5030	5030	0
225	20230615	152800	447724880	5030	5030	5030	5030	0
226	20230615	152700	447724880	5030	5030	5030	5030	0
227	20230615	152600	447724880	5030	5030	5030	5030	0
228	20230615	152500	447724880	5030	5030	5030	5030	0
229	20230615	152400	447724880	5030	5030	5030	5030	0
230	20230615	152300	447724880	5030	5030	5030	5030	0
231	20230615	152200	447724880	5030	5030	5030	5030	0
232	20230615	152100	447724880	5030	5030	5030	5030	0
233	20230615	152000	447724880	5030	5030	5030	5030	0
234	20230615	151900	447724880	5030	5020	5030	5020	513
235	20230615	151800	445147110	5020	5010	5020	5010	69
236	20230615	151700	444801100	5010	5000	5010	5000	12
237	20230615	151600	444741040	5000	5000	5000	5000	22
238	20230615	151500	444631040	5010	5000	5010	4980	197
239	20230615	151400	443646100	5010	5010	5010	5010	0
240	20230615	151300	443646100	5010	5010	5010	5010	0
241	20230615	151200	443646100	5010	5010	5010	5010	0
242	20230615	151100	443646100	5010	5010	5010	5010	12
243	20230615	151000	443585980	5010	5000	5010	5000	4
244	20230615	150900	443565960	5010	4980	5010	4980	152
245	20230615	150800	442808070	4980	4980	4980	4980	262
246	20230615	150700	441503310	5010	5010	5010	5010	10
247	20230615	150600	441453210	5010	4990	5020	4975	1826
248	20230615	150500	432354480	4990	5000	5000	4990	513
249	20230615	150400	429789500	5010	5020	5020	5010	51
250	20230615	150300	429533980	5000	5000	5000	5000	1
251	20230615	150200	429528980	5020	5020	5020	5020	0
252	20230615	150100	429528980	5020	5000	5020	5000	32
253	20230615	150000	429368940	5020	5020	5020	5020	0
254	20230615	145900	429368940	5020	5020	5020	5020	1
255	20230615	145800	429363920	5020	5010	5020	5010	9
256	20230615	145700	429318820	5030	5030	5030	5030	0
257	20230615	145600	429318820	5030	5030	5030	5030	0
258	20230615	145500	429318820	5030	5030	5030	5030	0
259	20230615	145400	429318820	5030	5030	5030	5030	0
260	20230615	145300	429318820	5030	5030	5030	5030	8
261	20230615	145200	429278580	5030	5030	5030	5030	0
262	20230615	145100	429278580	5030	5030	5030	5020	22
263	20230615	145000	429167960	5020	5030	5030	5020	207
264	20230615	144900	428126820	5030	5030	5030	5030	7
265	20230615	144800	428091610	5030	5030	5030	5030	1
266	20230615	144700	428086580	5030	5030	5030	5030	0
267	20230615	144600	428086580	5030	5030	5030	5030	0
268	20230615	144500	428086580	5030	5030	5030	5030	0
269	20230615	144400	428086580	5030	5030	5030	5030	11
270	20230615	144300	428031250	5030	5010	5030	5010	3
271	20230615	144200	428016180	4975	5000	5000	4975	710
272	20230615	144100	424480405	5030	5030	5030	5030	4
273	20230615	144000	424460285	5030	5030	5030	5030	0
274	20230615	143900	424460285	5030	5030	5030	5030	10
275	20230615	143800	424409985	5030	5030	5030	5030	0
276	20230615	143700	424409985	5030	4995	5030	4995	314
277	20230615	143600	422841050	5000	4990	5000	4990	149
278	20230615	143500	422096060	5000	5000	5000	5000	152
279	20230615	143400	421336060	5020	5020	5020	5020	1
280	20230615	143300	421331040	5030	5030	5030	5030	0
281	20230615	143200	421331040	5030	5030	5030	5030	0
282	20230615	143100	421331040	5030	5000	5030	4970	1290
283	20230615	143000	414885115	5030	5030	5030	5030	1
284	20230615	142900	414880085	5030	5030	5030	5030	60
285	20230615	142800	414578285	5030	5030	5030	5030	76
286	20230615	142700	414196005	5030	5030	5030	5030	36
287	20230615	142600	414014925	5030	5020	5030	5020	26
288	20230615	142500	413884155	5030	5010	5030	4970	2243
289	20230615	142400	402700240	5020	5010	5020	5010	101
290	20230615	142300	402193360	5020	5020	5020	5010	17
291	20230615	142200	402108090	5020	5000	5020	5000	213
292	20230615	142100	401043050	5020	5020	5020	5020	0
293	20230615	142000	401043050	5020	5030	5030	5000	63
294	20230615	141900	400726450	5000	5000	5000	5000	129
295	20230615	141800	400081450	5030	5030	5030	5030	0
296	20230615	141700	400081450	5030	5030	5030	5030	0
297	20230615	141600	400081450	5030	5030	5030	5030	2
298	20230615	141500	400071390	5000	5040	5040	5000	121
299	20230615	141400	399462190	5040	5010	5040	5010	1984
300	20230615	141300	389495020	5010	5010	5010	5010	5
301	20230615	141200	389469970	5010	5010	5010	5010	0
302	20230615	141100	389469970	5010	5010	5010	5010	0
303	20230615	141000	389469970	5010	5010	5010	5010	5
304	20230615	140900	389444920	5010	5010	5010	5010	0
305	20230615	140800	389444920	5010	5000	5010	5000	4
306	20230615	140700	389424900	5010	5000	5010	5000	15
307	20230615	140600	389349880	5010	5010	5010	5010	0
308	20230615	140500	389349880	5010	5010	5010	5010	0
309	20230615	140400	389349880	5010	5000	5010	5000	96
310	20230615	140300	388869140	5000	5010	5010	5000	34
311	20230615	140200	388698910	5010	5010	5010	4980	1236
312	20230615	140100	382529800	5000	5000	5000	5000	350
313	20230615	140000	380779800	5010	5010	5010	5010	0
314	20230615	135900	380779800	5010	5010	5010	5000	14
315	20230615	135800	380709760	5010	5010	5010	5010	2
316	20230615	135700	380699740	5000	5010	5010	5000	7
317	20230615	135600	380664690	5010	5010	5010	5010	0
318	20230615	135500	380664690	5010	5010	5010	5010	0
319	20230615	135400	380664690	5010	4990	5010	4990	228
320	20230615	135300	379526640	4990	4990	4990	4990	203
321	20230615	135200	378513670	4985	4985	4985	4985	108
322	20230615	135100	377975290	4985	4985	4985	4985	0
323	20230615	135000	377975290	4985	4985	4985	4985	0
324	20230615	134900	377975290	4985	4985	4985	4985	0
325	20230615	134800	377975290	4985	4985	4985	4985	2
326	20230615	134700	377965320	4985	4985	4985	4985	0
327	20230615	134600	377965320	4985	4985	4985	4985	0
328	20230615	134500	377965320	4985	4985	4985	4985	0
329	20230615	134400	377965320	4985	4985	4985	4985	10
330	20230615	134300	377915470	4985	4985	4985	4985	6
331	20230615	134200	377885560	4990	4990	4990	4990	0
332	20230615	134100	377885560	4990	4990	4990	4990	120
333	20230615	134000	377286760	4990	4990	4990	4990	0
334	20230615	133900	377286760	4990	4985	4990	4985	2
335	20230615	133800	377276785	4970	4970	4970	4970	1305
336	20230615	133700	370790935	4990	4970	4990	4970	7
337	20230615	133600	370756045	4990	4990	4990	4990	95
338	20230615	133500	370281995	4970	4970	4970	4970	400
339	20230615	133400	368293995	4990	4990	4990	4990	0
340	20230615	133300	368293995	4990	4990	4990	4990	0
341	20230615	133200	368293995	4990	4990	4990	4990	0
342	20230615	133100	368293995	4990	4990	4990	4990	0
343	20230615	133000	368293995	4990	4980	4990	4980	5
344	20230615	132900	368269065	4965	4985	4985	4965	3001
345	20230615	132800	353356295	4970	4980	4980	4970	1958
346	20230615	132700	343618425	4980	4980	4980	4980	0
347	20230615	132600	343618425	4980	4980	4980	4980	0
348	20230615	132500	343618425	4980	4975	4980	4975	354
349	20230615	132400	341857005	4975	4975	4975	4975	1
350	20230615	132300	341852030	4980	4980	4980	4980	0
351	20230615	132200	341852030	4980	4980	4980	4980	5
352	20230615	132100	341827130	4980	4980	4980	4980	1
353	20230615	132000	341822150	4975	4975	4975	4975	0
354	20230615	131900	341822150	4975	4975	4975	4975	6
355	20230615	131800	341792300	4980	4980	4980	4980	0
356	20230615	131700	341792300	4980	4980	4980	4980	1
357	20230615	131600	341787320	4980	4980	4980	4980	2
358	20230615	131500	341777360	4980	4980	4980	4980	2
359	20230615	131400	341767400	4980	4980	4980	4980	0
360	20230615	131300	341767400	4980	4980	4980	4980	0
361	20230615	131200	341767400	4980	4985	4985	4980	157
362	20230615	131100	340985535	4985	4985	4985	4985	0
363	20230615	131000	340985535	4985	4985	4985	4985	0
364	20230615	130900	340985535	4985	4985	4985	4985	0
365	20230615	130800	340985535	4985	4980	4985	4980	3
366	20230615	130700	340970590	4985	4985	4985	4985	131
367	20230615	130600	340317555	4985	4985	4985	4985	24
368	20230615	130500	340197915	4990	4990	4990	4990	300
369	20230615	130400	338700915	4985	4985	4985	4985	100
370	20230615	130300	338202415	4985	4985	4985	4985	20
371	20230615	130200	338102715	4990	4990	4990	4990	40
372	20230615	130100	337903115	4990	4990	4990	4990	0
373	20230615	130000	337903115	4990	4990	4990	4990	0
374	20230615	125900	337903115	4990	4990	4990	4990	0
375	20230615	125800	337903115	4990	4990	4990	4990	100
376	20230615	125700	337404115	4990	4990	4990	4990	0
377	20230615	125600	337404115	4990	4990	4990	4990	0
378	20230615	125500	337404115	4990	4990	4990	4990	332
379	20230615	125400	335747435	4990	4990	4990	4990	12
380	20230615	125300	335687555	5000	5000	5000	5000	0
381	20230615	125200	335687555	5000	5000	5000	5000	2
382	20230615	125100	335677555	5000	5000	5000	5000	0
383	20230615	125000	335677555	5000	5000	5000	5000	1
384	20230615	124900	335672555	4990	5000	5000	4990	90
385	20230615	124800	335223445	4990	5000	5000	4990	265
386	20230615	124700	333901035	5000	5000	5000	5000	2
387	20230615	124600	333891035	4990	4990	4990	4990	10
388	20230615	124500	333841135	4990	4995	4995	4990	527
389	20230615	124400	331209120	5000	5000	5000	5000	12
390	20230615	124300	331149120	5000	5000	5000	5000	1
391	20230615	124200	331144120	5000	5000	5000	5000	0
392	20230615	124100	331144120	5000	5000	5000	5000	3
393	20230615	124000	331129120	4995	4995	4995	4995	50
394	20230615	123900	330879370	5000	5000	5000	5000	0
395	20230615	123800	330879370	5000	5000	5000	5000	0
396	20230615	123700	330879370	5000	5000	5000	5000	0
397	20230615	123600	330879370	5000	5000	5000	5000	0
398	20230615	123500	330879370	5000	5000	5000	5000	0
399	20230615	123400	330879370	5000	5000	5000	5000	2
400	20230615	123300	330869370	4995	4995	4995	4995	0
401	20230615	123200	330869370	4995	4995	4995	4995	0
402	20230615	123100	330869370	4995	4995	4995	4995	97
403	20230615	123000	330384855	5000	5000	5000	5000	0
404	20230615	122900	330384855	5000	5000	5000	5000	2
405	20230615	122800	330374855	5000	5000	5000	5000	0
406	20230615	122700	330374855	5000	5000	5000	5000	5
407	20230615	122600	330349855	4995	4995	4995	4995	0
408	20230615	122500	330349855	4995	5000	5000	4995	17
409	20230615	122400	330264925	5000	5000	5000	5000	0
410	20230615	122300	330264925	5000	5000	5000	5000	0
411	20230615	122200	330264925	5000	5010	5010	5000	5
412	20230615	122100	330239895	5000	5000	5000	5000	6
413	20230615	122000	330209895	5010	5010	5010	5010	5
414	20230615	121900	330184845	4995	4995	4995	4995	0
415	20230615	121800	330184845	4995	4995	4995	4995	0
416	20230615	121700	330184845	4995	5000	5000	4995	38
417	20230615	121600	329994930	5000	5000	5000	5000	12
418	20230615	121500	329934930	5010	5010	5010	5010	100
419	20230615	121400	329433930	5010	4995	5010	4995	101
420	20230615	121300	328929315	5000	5000	5000	5000	2
421	20230615	121200	328919315	4995	5000	5000	4995	82
422	20230615	121100	328509565	5010	5010	5010	5010	0
423	20230615	121000	328509565	5010	5000	5010	5000	628
424	20230615	120900	325369555	5000	4995	5000	4995	1388
425	20230615	120800	318432125	4990	4980	4990	4980	260
426	20230615	120700	317136725	4980	4980	4980	4980	13
427	20230615	120600	317071985	4980	4980	4980	4980	0
428	20230615	120500	317071985	4980	4980	4980	4980	4
429	20230615	120400	317052065	4995	4995	4995	4995	10
430	20230615	120300	317002115	4995	4995	4995	4995	1
431	20230615	120200	316997120	4990	4985	4990	4970	1510
432	20230615	120100	309489630	4990	4990	4990	4990	21
433	20230615	120000	309384840	4990	4990	4990	4990	10
434	20230615	115900	309334940	4990	4990	4990	4990	11
435	20230615	115800	309280050	4995	4990	4995	4990	5
436	20230615	115700	309255080	4985	4985	4985	4985	112
437	20230615	115600	308696760	4985	4985	4985	4985	335
438	20230615	115500	307026785	4985	4965	4985	4965	123
439	20230615	115400	306413760	4970	4975	4980	4970	406
440	20230615	115300	304394265	4975	4975	4975	4975	0
441	20230615	115200	304394265	4975	4975	4985	4975	41
442	20230615	115100	304190190	4975	4975	4985	4975	192
443	20230615	115000	303234490	4970	4975	4975	4970	1150
444	20230615	114900	297517075	4975	4975	4975	4975	0
445	20230615	114800	297517075	4975	4975	4975	4975	0
446	20230615	114700	297517075	4975	4975	4975	4975	0
447	20230615	114600	297517075	4975	4985	4985	4975	7
448	20230615	114500	297482190	4975	4975	4975	4975	2
449	20230615	114400	297472240	4985	4980	4985	4975	24
450	20230615	114300	297352720	4970	4970	4970	4970	42
451	20230615	114200	297143980	4970	4970	4970	4970	0
452	20230615	114100	297143980	4970	4970	4970	4970	10
453	20230615	114000	297094280	4970	4970	4970	4970	0
454	20230615	113900	297094280	4970	4970	4970	4970	10
455	20230615	113800	297044580	4980	4980	4980	4980	907
456	20230615	113700	292527720	4980	4985	4985	4980	214
457	20230615	113600	291461995	4955	4965	4965	4955	467
458	20230615	113500	289145430	4965	4985	4985	4965	8
459	20230615	113400	289105610	4985	4985	4985	4985	1
460	20230615	113300	289100625	4985	4985	4985	4985	0
461	20230615	113200	289100625	4985	4985	4985	4985	0
462	20230615	113100	289100625	4985	4985	4985	4985	0
463	20230615	113000	289100625	4985	4985	4985	4985	0
464	20230615	112900	289100625	4985	4985	4985	4985	1
465	20230615	112800	289095640	4985	4985	4985	4985	10
466	20230615	112700	289045790	4985	4985	4985	4985	2
467	20230615	112600	289035820	4950	4950	4950	4950	0
468	20230615	112500	289035820	4950	4950	4950	4950	2
469	20230615	112400	289025920	4950	4955	4955	4950	2000
470	20230615	112300	279123645	4995	4995	4995	4995	0
471	20230615	112200	279123645	4995	4995	4995	4995	0
472	20230615	112100	279123645	4995	4995	4995	4995	0
473	20230615	112000	279123645	4995	4995	4995	4995	0
474	20230615	111900	279123645	4995	4965	4995	4965	20
475	20230615	111800	279024270	4965	4965	4965	4965	263
476	20230615	111700	277718475	4965	4950	4965	4950	266
477	20230615	111600	276401025	4950	4965	4965	4950	5548
478	20230615	111500	248904735	4965	4965	4965	4960	487
479	20230615	111400	246488235	4965	4960	4965	4960	2
480	20230615	111300	246478310	4960	4965	4965	4960	8
481	20230615	111200	246438595	4960	4960	4960	4960	8
482	20230615	111100	246398915	4960	4960	4960	4960	579
483	20230615	111000	243527075	4960	4960	4960	4960	158
484	20230615	110900	242743395	4960	4960	4965	4960	14
485	20230615	110800	242673905	4960	4965	4965	4960	6
486	20230615	110700	242644125	4960	4965	4965	4960	104
487	20230615	110600	242127770	4960	4965	4965	4960	1333
488	20230615	110500	235510445	4965	4970	4970	4965	134
489	20230615	110400	234845130	4970	4965	4970	4965	408
490	20230615	110300	232818380	4965	4970	4970	4965	412
491	20230615	110200	230770750	4970	4970	4970	4970	2001
492	20230615	110100	220825780	4970	4985	4990	4970	214
493	20230615	110000	219760750	4975	4975	4975	4970	622
494	20230615	105900	216668860	4970	4975	4985	4970	112
495	20230615	105800	216111185	4975	4975	4980	4975	683
496	20230615	105700	212710640	4975	4975	4975	4975	3
497	20230615	105600	212695715	4975	4985	4985	4975	12
498	20230615	105500	212635960	4975	4980	4985	4975	101
499	20230615	105400	212132980	4980	4975	4980	4975	504
500	20230615	105300	209625570	4975	4995	4995	4975	5
501	20230615	105200	209600630	4970	4975	4995	4970	1005
502	20230615	105100	204600680	4975	4980	4995	4975	526
503	20230615	105000	201980275	4980	4985	4985	4980	1935
504	20230615	104900	192337715	4985	4995	4995	4985	2750
505	20230615	104800	178612135	4995	5010	5010	4995	1929
506	20230615	104700	168967720	5010	5010	5010	5010	1000
507	20230615	104600	163957720	5030	5020	5030	5010	1326
508	20230615	104500	157301240	5020	5040	5040	5020	8
509	20230615	104400	157260960	5030	5030	5030	5030	0
510	20230615	104300	157260960	5030	5030	5030	5030	0
511	20230615	104200	157260960	5030	5030	5030	5030	0
512	20230615	104100	157260960	5030	5030	5030	5030	536
513	20230615	104000	154564880	5030	5030	5030	5030	0
514	20230615	103900	154564880	5030	5040	5040	5030	615
515	20230615	103800	151471420	5050	5050	5050	5050	0
516	20230615	103700	151471420	5050	5050	5050	5050	0
517	20230615	103600	151471420	5050	5030	5050	5030	42
518	20230615	103500	151260120	5040	5040	5040	5040	1
519	20230615	103400	151255080	5050	5050	5050	5050	0
520	20230615	103300	151255080	5050	5050	5050	5050	0
521	20230615	103200	151255080	5050	5050	5050	5050	0
522	20230615	103100	151255080	5050	5050	5050	5050	0
523	20230615	103000	151255080	5050	5050	5050	5050	0
524	20230615	102900	151255080	5050	5050	5050	5050	10
525	20230615	102800	151204580	5050	5050	5050	5050	0
526	20230615	102700	151204580	5050	5050	5050	5050	10
527	20230615	102600	151154080	5050	5050	5050	5050	0
528	20230615	102500	151154080	5050	5050	5050	5050	25
529	20230615	102400	151027830	5050	5050	5050	5050	5
530	20230615	102300	151002580	5050	5040	5050	5040	1432
531	20230615	102200	143785280	5040	5040	5040	5040	147
532	20230615	102100	143044400	5050	5050	5050	5050	1095
533	20230615	102000	137514650	5050	5030	5050	5030	14
534	20230615	101900	137444210	5030	5030	5030	5030	500
535	20230615	101800	134929210	5070	5050	5070	5040	4299
536	20230615	101700	113221560	5050	5050	5050	5050	0
537	20230615	101600	113221560	5050	5040	5070	5040	16
538	20230615	101500	113140770	5040	5040	5040	5040	1
539	20230615	101400	113135730	5040	5040	5040	5040	0
540	20230615	101300	113135730	5040	5040	5040	5040	3
541	20230615	101200	113120610	5040	5040	5040	5040	300
542	20230615	101100	111608610	5070	5070	5070	5070	1
543	20230615	101000	111603540	5040	5040	5040	5040	0
544	20230615	100900	111603540	5040	5040	5040	5040	0
545	20230615	100800	111603540	5040	5050	5050	5040	209
546	20230615	100700	110550170	5070	5040	5070	5040	116
547	20230615	100600	109965470	5070	5070	5070	5070	0
548	20230615	100500	109965470	5070	5070	5070	5070	0
549	20230615	100400	109965470	5070	5070	5070	5070	1
550	20230615	100300	109960400	5070	5070	5070	5070	1
551	20230615	100200	109955330	5040	5060	5060	5040	400
552	20230615	100100	107936610	5070	5070	5070	5070	23
553	20230615	100000	107820000	5060	5060	5060	5060	0
554	20230615	095900	107820000	5060	5060	5060	5060	300
555	20230615	095800	106302000	5070	5060	5070	5060	31
556	20230615	095700	106145050	5050	5080	5080	5050	106
557	20230615	095600	105606720	5080	5080	5080	5080	0
558	20230615	095500	105606720	5080	5080	5080	5080	0
559	20230615	095400	105606720	5080	5080	5080	5080	31
560	20230615	095300	105449240	5080	5080	5080	5080	66
561	20230615	095200	105113960	5080	5080	5080	5080	41
562	20230615	095100	104905680	5050	5050	5050	5050	1954
563	20230615	095000	95037980	5080	5080	5080	5080	76
564	20230615	094900	94651900	5080	5080	5080	5080	28
565	20230615	094800	94509660	5050	5050	5050	5050	202
566	20230615	094700	93489560	5080	5080	5080	5080	98
567	20230615	094600	92991720	5080	5080	5080	5080	250
568	20230615	094500	91721720	5080	5080	5080	5080	0
569	20230615	094400	91721720	5080	5080	5080	5080	0
570	20230615	094300	91721720	5080	5080	5080	5080	2
571	20230615	094200	91711560	5080	5080	5080	5080	0
572	20230615	094100	91711560	5080	5080	5080	5080	220
573	20230615	094000	90593960	5080	5080	5080	5080	140
574	20230615	093900	89882760	5080	5080	5080	5080	1
575	20230615	093800	89877680	5080	5050	5080	5040	107
576	20230615	093700	89337780	5080	5080	5080	5080	2
577	20230615	093600	89327620	5080	5080	5080	5080	13
578	20230615	093500	89261580	5030	5060	5080	5030	2963
579	20230615	093400	74339630	5080	5080	5080	5080	15
580	20230615	093300	74263430	5080	5080	5080	5080	0
581	20230615	093200	74263430	5080	5080	5080	5080	10
582	20230615	093100	74212630	5080	5070	5080	5050	1276
583	20230615	093000	67753300	5040	5070	5070	5040	58
584	20230615	092900	67460730	5070	5060	5070	5060	163
585	20230615	092800	66635940	5060	5060	5060	5060	36
586	20230615	092700	66453780	5060	5060	5060	5060	0
587	20230615	092600	66453780	5060	5060	5060	5060	84
588	20230615	092500	66028740	5070	5060	5070	5060	322
589	20230615	092400	64399410	5030	5050	5050	5030	700
590	20230615	092300	60871380	5070	5070	5070	5070	0
591	20230615	092200	60871380	5070	5070	5070	5070	0
592	20230615	092100	60871380	5070	5040	5070	5040	701
593	20230615	092000	57319510	5060	5050	5060	5050	533
594	20230615	091900	54622830	5030	5030	5030	5030	393
595	20230615	091800	52646040	5030	5030	5030	5030	138
596	20230615	091700	51951900	5060	5030	5060	5030	203
597	20230615	091600	50930600	5030	5030	5030	5030	319
598	20230615	091500	49326030	5020	5030	5030	5020	186
599	20230615	091400	48391960	5060	5060	5060	5060	0
600	20230615	091300	48391960	5060	5060	5060	5060	530
601	20230615	091200	45710160	5060	5060	5060	5030	479
602	20230615	091100	43298410	5030	5030	5030	5030	155
603	20230615	091000	42518760	5060	5060	5060	5030	202
604	20230615	090900	41502640	5020	5050	5050	5010	1074
605	20230615	090800	36109900	5040	5040	5040	5040	25
606	20230615	090700	35983900	5040	5060	5060	5040	762
607	20230615	090600	32132880	5060	5060	5060	5050	144
608	20230615	090500	31404540	5060	5060	5060	5060	9
609	20230615	090400	31359000	5050	5030	5050	5030	1714
610	20230615	090300	22709580	5050	5030	5050	5030	502
611	20230615	090200	20184480	5030	5050	5050	5030	635
612	20230615	090100	16982360	5050	5030	5050	5030	190
613	20230615	090000	16022900	5050	5040	5050	5030	3179