KissMeData/041460/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	211000	224745140	5010	5010	5010	5010	357
3	20230619	210900	224745140	5010	5010	5010	5010	0
4	20230619	210800	224745140	5010	5010	5010	5010	0
5	20230619	210700	224745140	5010	5010	5010	5010	0
6	20230619	210600	224745140	5010	5010	5010	5010	0
7	20230619	210500	224745140	5010	5010	5010	5010	0
8	20230619	210400	224745140	5010	5010	5010	5010	0
9	20230619	210300	224745140	5010	5010	5010	5010	0
10	20230619	210200	224745140	5010	5010	5010	5010	0
11	20230619	210100	224745140	5010	5010	5010	5010	0
12	20230619	210000	224745140	5010	5010	5010	5010	0
13	20230619	205900	224745140	5010	5010	5010	5010	0
14	20230619	205800	224745140	5010	5010	5010	5010	0
15	20230619	205700	224745140	5010	5010	5010	5010	0
16	20230619	205600	224745140	5010	5010	5010	5010	0
17	20230619	205500	224745140	5010	5010	5010	5010	0
18	20230619	205400	224745140	5010	5010	5010	5010	0
19	20230619	205300	224745140	5010	5010	5010	5010	0
20	20230619	205200	224745140	5010	5010	5010	5010	0
21	20230619	205100	224745140	5010	5010	5010	5010	0
22	20230619	205000	224745140	5010	5010	5010	5010	0
23	20230619	204900	224745140	5010	5010	5010	5010	0
24	20230619	204800	224745140	5010	5010	5010	5010	0
25	20230619	204700	224745140	5010	5010	5010	5010	0
26	20230619	204600	224745140	5010	5010	5010	5010	0
27	20230619	204500	224745140	5010	5010	5010	5010	0
28	20230619	204400	224745140	5010	5010	5010	5010	0
29	20230619	204300	224745140	5010	5010	5010	5010	0
30	20230619	204200	224745140	5010	5010	5010	5010	0
31	20230619	204100	224745140	5010	5010	5010	5010	0
32	20230619	204000	224745140	5010	5010	5010	5010	357
33	20230619	203900	224745140	5010	5010	5010	5010	0
34	20230619	203800	224745140	5010	5010	5010	5010	0
35	20230619	203700	224745140	5010	5010	5010	5010	0
36	20230619	203600	224745140	5010	5010	5010	5010	0
37	20230619	203500	224745140	5010	5010	5010	5010	0
38	20230619	203400	224745140	5010	5010	5010	5010	0
39	20230619	203300	224745140	5010	5010	5010	5010	0
40	20230619	203200	224745140	5010	5010	5010	5010	0
41	20230619	203100	224745140	5010	5010	5010	5010	0
42	20230619	203000	224745140	5010	5010	5010	5010	0
43	20230619	202900	224745140	5010	5010	5010	5010	0
44	20230619	202800	224745140	5010	5010	5010	5010	0
45	20230619	202700	224745140	5010	5010	5010	5010	0
46	20230619	202600	224745140	5010	5010	5010	5010	0
47	20230619	202500	224745140	5010	5010	5010	5010	0
48	20230619	202400	224745140	5010	5010	5010	5010	0
49	20230619	202300	224745140	5010	5010	5010	5010	0
50	20230619	202200	224745140	5010	5010	5010	5010	0
51	20230619	202100	224745140	5010	5010	5010	5010	0
52	20230619	202000	224745140	5010	5010	5010	5010	0
53	20230619	201900	224745140	5010	5010	5010	5010	0
54	20230619	201800	224745140	5010	5010	5010	5010	0
55	20230619	201700	224745140	5010	5010	5010	5010	0
56	20230619	201600	224745140	5010	5010	5010	5010	0
57	20230619	201500	224745140	5010	5010	5010	5010	0
58	20230619	201400	224745140	5010	5010	5010	5010	0
59	20230619	201300	224745140	5010	5010	5010	5010	0
60	20230619	201200	224745140	5010	5010	5010	5010	0
61	20230619	201100	224745140	5010	5010	5010	5010	0
62	20230619	201000	224745140	5010	5010	5010	5010	357
63	20230619	200900	224745140	5010	5010	5010	5010	0
64	20230619	200800	224745140	5010	5010	5010	5010	0
65	20230619	200700	224745140	5010	5010	5010	5010	0
66	20230619	200600	224745140	5010	5010	5010	5010	0
67	20230619	200500	224745140	5010	5010	5010	5010	0
68	20230619	200400	224745140	5010	5010	5010	5010	0
69	20230619	200300	224745140	5010	5010	5010	5010	0
70	20230619	200200	224745140	5010	5010	5010	5010	0
71	20230619	200100	224745140	5010	5010	5010	5010	0
72	20230619	200000	224745140	5010	5010	5010	5010	0
73	20230619	195900	224745140	5010	5010	5010	5010	0
74	20230619	195800	224745140	5010	5010	5010	5010	0
75	20230619	195700	224745140	5010	5010	5010	5010	0
76	20230619	195600	224745140	5010	5010	5010	5010	0
77	20230619	195500	224745140	5010	5010	5010	5010	0
78	20230619	195400	224745140	5010	5010	5010	5010	0
79	20230619	195300	224745140	5010	5010	5010	5010	0
80	20230619	195200	224745140	5010	5010	5010	5010	0
81	20230619	195100	224745140	5010	5010	5010	5010	0
82	20230619	195000	224745140	5010	5010	5010	5010	0
83	20230619	194900	224745140	5010	5010	5010	5010	0
84	20230619	194800	224745140	5010	5010	5010	5010	0
85	20230619	194700	224745140	5010	5010	5010	5010	0
86	20230619	194600	224745140	5010	5010	5010	5010	0
87	20230619	194500	224745140	5010	5010	5010	5010	0
88	20230619	194400	224745140	5010	5010	5010	5010	0
89	20230619	194300	224745140	5010	5010	5010	5010	0
90	20230619	194200	224745140	5010	5010	5010	5010	0
91	20230619	194100	224745140	5010	5010	5010	5010	0
92	20230619	194000	224745140	5010	5010	5010	5010	357
93	20230619	193900	224745140	5010	5010	5010	5010	0
94	20230619	193800	224745140	5010	5010	5010	5010	0
95	20230619	193700	224745140	5010	5010	5010	5010	0
96	20230619	193600	224745140	5010	5010	5010	5010	0
97	20230619	193500	224745140	5010	5010	5010	5010	0
98	20230619	193400	224745140	5010	5010	5010	5010	0
99	20230619	193300	224745140	5010	5010	5010	5010	0
100	20230619	193200	224745140	5010	5010	5010	5010	0
101	20230619	193100	224745140	5010	5010	5010	5010	0
102	20230619	193000	224745140	5010	5010	5010	5010	0
103	20230619	192900	224745140	5010	5010	5010	5010	0
104	20230619	192800	224745140	5010	5010	5010	5010	0
105	20230619	192700	224745140	5010	5010	5010	5010	0
106	20230619	192600	224745140	5010	5010	5010	5010	0
107	20230619	192500	224745140	5010	5010	5010	5010	0
108	20230619	192400	224745140	5010	5010	5010	5010	0
109	20230619	192300	224745140	5010	5010	5010	5010	0
110	20230619	192200	224745140	5010	5010	5010	5010	0
111	20230619	192100	224745140	5010	5010	5010	5010	0
112	20230619	192000	224745140	5010	5010	5010	5010	0
113	20230619	191900	224745140	5010	5010	5010	5010	0
114	20230619	191800	224745140	5010	5010	5010	5010	0
115	20230619	191700	224745140	5010	5010	5010	5010	0
116	20230619	191600	224745140	5010	5010	5010	5010	0
117	20230619	191500	224745140	5010	5010	5010	5010	0
118	20230619	191400	224745140	5010	5010	5010	5010	0
119	20230619	191300	224745140	5010	5010	5010	5010	0
120	20230619	191200	224745140	5010	5010	5010	5010	0
121	20230619	191100	224745140	5010	5010	5010	5010	0
122	20230619	191000	224745140	5010	5010	5010	5010	357
123	20230619	190900	224745140	5010	5010	5010	5010	0
124	20230619	190800	224745140	5010	5010	5010	5010	0
125	20230619	190700	224745140	5010	5010	5010	5010	0
126	20230619	190600	224745140	5010	5010	5010	5010	0
127	20230619	190500	224745140	5010	5010	5010	5010	0
128	20230619	190400	224745140	5010	5010	5010	5010	0
129	20230619	190300	224745140	5010	5010	5010	5010	0
130	20230619	190200	224745140	5010	5010	5010	5010	0
131	20230619	190100	224745140	5010	5010	5010	5010	0
132	20230619	190000	224745140	5010	5010	5010	5010	0
133	20230619	185900	224745140	5010	5010	5010	5010	0
134	20230619	185800	224745140	5010	5010	5010	5010	0
135	20230619	185700	224745140	5010	5010	5010	5010	0
136	20230619	185600	224745140	5010	5010	5010	5010	0
137	20230619	185500	224745140	5010	5010	5010	5010	0
138	20230619	185400	224745140	5010	5010	5010	5010	0
139	20230619	185300	224745140	5010	5010	5010	5010	0
140	20230619	185200	224745140	5010	5010	5010	5010	0
141	20230619	185100	224745140	5010	5010	5010	5010	0
142	20230619	185000	224745140	5010	5010	5010	5010	0
143	20230619	184900	224745140	5010	5010	5010	5010	0
144	20230619	184800	224745140	5010	5010	5010	5010	0
145	20230619	184700	224745140	5010	5010	5010	5010	0
146	20230619	184600	224745140	5010	5010	5010	5010	0
147	20230619	184500	224745140	5010	5010	5010	5010	0
148	20230619	184400	224745140	5010	5010	5010	5010	0
149	20230619	184300	224745140	5010	5010	5010	5010	0
150	20230619	184200	224745140	5010	5010	5010	5010	0
151	20230619	184100	224745140	5010	5010	5010	5010	0
152	20230619	184000	224745140	5010	5010	5010	5010	357
153	20230619	183900	224745140	5010	5010	5010	5010	0
154	20230619	183800	224745140	5010	5010	5010	5010	0
155	20230619	183700	224745140	5010	5010	5010	5010	0
156	20230619	183600	224745140	5010	5010	5010	5010	0
157	20230619	183500	224745140	5010	5010	5010	5010	0
158	20230619	183400	224745140	5010	5010	5010	5010	0
159	20230619	183300	224745140	5010	5010	5010	5010	0
160	20230619	183200	224745140	5010	5010	5010	5010	0
161	20230619	183100	224745140	5010	5010	5010	5010	0
162	20230619	183000	224745140	5010	5010	5010	5010	0
163	20230619	182900	224745140	5010	5010	5010	5010	0
164	20230619	182800	224745140	5010	5010	5010	5010	0
165	20230619	182700	224745140	5010	5010	5010	5010	0
166	20230619	182600	224745140	5010	5010	5010	5010	0
167	20230619	182500	224745140	5010	5010	5010	5010	0
168	20230619	182400	224745140	5010	5010	5010	5010	0
169	20230619	182300	224745140	5010	5010	5010	5010	0
170	20230619	182200	224745140	5010	5010	5010	5010	0
171	20230619	182100	224745140	5010	5010	5010	5010	0
172	20230619	182000	224745140	5010	5010	5010	5010	0
173	20230619	181900	224745140	5010	5010	5010	5010	0
174	20230619	181800	224745140	5010	5010	5010	5010	0
175	20230619	181700	224745140	5010	5010	5010	5010	0
176	20230619	181600	224745140	5010	5010	5010	5010	0
177	20230619	181500	224745140	5010	5010	5010	5010	0
178	20230619	181400	224745140	5010	5010	5010	5010	0
179	20230619	181300	224745140	5010	5010	5010	5010	0
180	20230619	181200	224745140	5010	5010	5010	5010	0
181	20230619	181100	224745140	5010	5010	5010	5010	0
182	20230619	181000	224745140	5010	5010	5010	5010	357
183	20230619	180900	224745140	5010	5010	5010	5010	0
184	20230619	180800	224745140	5010	5010	5010	5010	0
185	20230619	180700	224745140	5010	5010	5010	5010	0
186	20230619	180600	224745140	5010	5010	5010	5010	0
187	20230619	180500	224745140	5010	5010	5010	5010	0
188	20230619	180400	224745140	5010	5010	5010	5010	0
189	20230619	180300	224745140	5010	5010	5010	5010	0
190	20230619	180200	224745140	5010	5010	5010	5010	0
191	20230619	180100	224745140	5010	5010	5010	5010	0
192	20230619	180000	224745140	5010	5010	5010	5010	0
193	20230619	175900	224745140	5010	5010	5010	5010	0
194	20230619	175800	224745140	5010	5010	5010	5010	0
195	20230619	175700	224745140	5010	5010	5010	5010	0
196	20230619	175600	224745140	5010	5010	5010	5010	0
197	20230619	175500	224745140	5010	5010	5010	5010	0
198	20230619	175400	224745140	5010	5010	5010	5010	0
199	20230619	175300	224745140	5010	5010	5010	5010	0
200	20230619	175200	224745140	5010	5010	5010	5010	0
201	20230619	175100	224745140	5010	5010	5010	5010	0
202	20230619	175000	224745140	5010	5010	5010	5010	0
203	20230619	174900	224745140	5010	5010	5010	5010	0
204	20230619	174800	224745140	5010	5010	5010	5010	0
205	20230619	174700	224745140	5010	5010	5010	5010	0
206	20230619	174600	224745140	5010	5010	5010	5010	0
207	20230619	174500	224745140	5010	5010	5010	5010	0
208	20230619	174400	224745140	5010	5010	5010	5010	0
209	20230619	174300	224745140	5010	5010	5010	5010	0
210	20230619	174200	224745140	5010	5010	5010	5010	0
211	20230619	174100	224745140	5010	5010	5010	5010	0
212	20230619	174000	224745140	5010	5010	5010	5010	357
213	20230619	173900	224745140	5010	5010	5010	5010	0
214	20230619	173800	224745140	5010	5010	5010	5010	0
215	20230619	173700	224745140	5010	5010	5010	5010	0
216	20230619	173600	224745140	5010	5010	5010	5010	0
217	20230619	173500	224745140	5010	5010	5010	5010	0
218	20230619	173400	224745140	5010	5010	5010	5010	0
219	20230619	173300	224745140	5010	5010	5010	5010	0
220	20230619	173200	224745140	5010	5010	5010	5010	0
221	20230619	173100	224745140	5010	5010	5010	5010	0
222	20230619	173000	224745140	5010	5010	5010	5010	0
223	20230619	172900	224745140	5010	5010	5010	5010	0
224	20230619	172800	224745140	5010	5010	5010	5010	0
225	20230619	172700	224745140	5010	5010	5010	5010	0
226	20230619	172600	224745140	5010	5010	5010	5010	0
227	20230619	172500	224745140	5010	5010	5010	5010	0
228	20230619	172400	224745140	5010	5010	5010	5010	0
229	20230619	172300	224745140	5010	5010	5010	5010	0
230	20230619	172200	224745140	5010	5010	5010	5010	0
231	20230619	172100	224745140	5010	5010	5010	5010	0
232	20230619	172000	224745140	5010	5010	5010	5010	0
233	20230619	171900	224745140	5010	5010	5010	5010	0
234	20230619	171800	224745140	5010	5010	5010	5010	0
235	20230619	171700	224745140	5010	5010	5010	5010	0
236	20230619	171600	224745140	5010	5010	5010	5010	0
237	20230619	171500	224745140	5010	5010	5010	5010	0
238	20230619	171400	224745140	5010	5010	5010	5010	0
239	20230619	171300	224745140	5010	5010	5010	5010	0
240	20230619	171200	224745140	5010	5010	5010	5010	0
241	20230619	171100	224745140	5010	5010	5010	5010	0
242	20230619	171000	224745140	5010	5010	5010	5010	357
243	20230619	170900	224745140	5010	5010	5010	5010	0
244	20230619	170800	224745140	5010	5010	5010	5010	0
245	20230619	170700	224745140	5010	5010	5010	5010	0
246	20230619	170600	224745140	5010	5010	5010	5010	0
247	20230619	170500	224745140	5010	5010	5010	5010	0
248	20230619	170400	224745140	5010	5010	5010	5010	0
249	20230619	170300	224745140	5010	5010	5010	5010	0
250	20230619	170200	224745140	5010	5010	5010	5010	0
251	20230619	170100	224745140	5010	5010	5010	5010	0
252	20230619	170000	224745140	5010	5010	5010	5010	0
253	20230619	165900	224745140	5010	5010	5010	5010	0
254	20230619	165800	224745140	5010	5010	5010	5010	0
255	20230619	165700	224745140	5010	5010	5010	5010	0
256	20230619	165600	224745140	5010	5010	5010	5010	0
257	20230619	165500	224745140	5010	5010	5010	5010	0
258	20230619	165400	224745140	5010	5010	5010	5010	0
259	20230619	165300	224745140	5010	5010	5010	5010	0
260	20230619	165200	224745140	5010	5010	5010	5010	0
261	20230619	165100	224745140	5010	5010	5010	5010	0
262	20230619	165000	224745140	5010	5010	5010	5010	0
263	20230619	164900	224745140	5010	5010	5010	5010	0
264	20230619	164800	224745140	5010	5010	5010	5010	0
265	20230619	164700	224745140	5010	5010	5010	5010	0
266	20230619	164600	224745140	5010	5010	5010	5010	0
267	20230619	164500	224745140	5010	5010	5010	5010	0
268	20230619	164400	224745140	5010	5010	5010	5010	0
269	20230619	164300	224745140	5010	5010	5010	5010	0
270	20230619	164200	224745140	5010	5010	5010	5010	0
271	20230619	164100	224745140	5010	5010	5010	5010	0
272	20230619	164000	224745140	5010	5010	5010	5010	357
273	20230619	163900	224745140	5010	5010	5010	5010	0
274	20230619	163800	224745140	5010	5010	5010	5010	0
275	20230619	163700	224745140	5010	5010	5010	5010	0
276	20230619	163600	224745140	5010	5010	5010	5010	0
277	20230619	163500	224745140	5010	5010	5010	5010	0
278	20230619	163400	224745140	5010	5010	5010	5010	0
279	20230619	163300	224745140	5010	5010	5010	5010	0
280	20230619	163200	224745140	5010	5010	5010	5010	0
281	20230619	163100	224745140	5010	5010	5010	5010	0
282	20230619	163000	224745140	5010	5010	5010	5010	0
283	20230619	162900	224745140	5010	5010	5010	5010	0
284	20230619	162800	224745140	5010	5010	5010	5010	0
285	20230619	162700	224745140	5010	5010	5010	5010	0
286	20230619	162600	224745140	5010	5010	5010	5010	0
287	20230619	162500	224745140	5010	5010	5010	5010	0
288	20230619	162400	224745140	5010	5010	5010	5010	0
289	20230619	162300	224745140	5010	5010	5010	5010	0
290	20230619	162200	224745140	5010	5010	5010	5010	0
291	20230619	162100	224745140	5010	5010	5010	5010	0
292	20230619	162000	224745140	5010	5010	5010	5010	0
293	20230619	161900	224745140	5010	5010	5010	5010	0
294	20230619	161800	224745140	5010	5010	5010	5010	0
295	20230619	161700	224745140	5010	5010	5010	5010	0
296	20230619	161600	224745140	5010	5010	5010	5010	0
297	20230619	161500	224745140	5010	5010	5010	5010	0
298	20230619	161400	224745140	5010	5010	5010	5010	0
299	20230619	161300	224745140	5010	5010	5010	5010	0
300	20230619	161200	224745140	5010	5010	5010	5010	0
301	20230619	161100	224745140	5010	5010	5010	5010	0
302	20230619	161000	224745140	5010	5010	5010	5010	357
303	20230619	160900	224745140	5010	5010	5010	5010	0
304	20230619	160800	224745140	5010	5010	5010	5010	0
305	20230619	160700	224745140	5010	5010	5010	5010	0
306	20230619	160600	224745140	5010	5010	5010	5010	0
307	20230619	160500	224745140	5010	5010	5010	5010	0
308	20230619	160400	224745140	5010	5010	5010	5010	0
309	20230619	160300	224745140	5010	5010	5010	5010	0
310	20230619	160200	224745140	5010	5010	5010	5010	0
311	20230619	160100	224745140	5010	5010	5010	5010	0
312	20230619	160000	224745140	5010	5010	5010	5010	0
313	20230619	155900	224745140	5010	5010	5010	5010	0
314	20230619	155800	224745140	5010	5010	5010	5010	0
315	20230619	155700	224745140	5010	5010	5010	5010	0
316	20230619	155600	224745140	5010	5010	5010	5010	0
317	20230619	155500	224745140	5010	5010	5010	5010	0
318	20230619	155400	224745140	5010	5010	5010	5010	0
319	20230619	155300	224745140	5010	5010	5010	5010	0
320	20230619	155200	224745140	5010	5010	5010	5010	0
321	20230619	155100	224745140	5010	5010	5010	5010	0
322	20230619	155000	224745140	5010	5010	5010	5010	0
323	20230619	154900	224745140	5010	5010	5010	5010	0
324	20230619	154800	224745140	5010	5010	5010	5010	0
325	20230619	154700	224745140	5010	5010	5010	5010	0
326	20230619	154600	224745140	5010	5010	5010	5010	0
327	20230619	154500	224745140	5010	5010	5010	5010	0
328	20230619	154400	224745140	5010	5010	5010	5010	0
329	20230619	154300	224745140	5010	5010	5010	5010	0
330	20230619	154200	224745140	5010	5010	5010	5010	0
331	20230619	154100	224745140	5010	5010	5010	5010	0
332	20230619	154000	224745140	5010	5010	5010	5010	357
333	20230619	153900	224745140	5010	5010	5010	5010	0
334	20230619	153800	224745140	5010	5010	5010	5010	0
335	20230619	153700	224745140	5010	5010	5010	5010	0
336	20230619	153600	224745140	5010	5010	5010	5010	0
337	20230619	153500	224745140	5010	5010	5010	5010	0
338	20230619	153400	224745140	5010	5010	5010	5010	0
339	20230619	153300	224745140	5010	5010	5010	5010	0
340	20230619	153200	224745140	5010	5010	5010	5010	0
341	20230619	153100	224745140	5010	5010	5010	5010	0
342	20230619	153000	224745140	5010	5010	5010	5010	357
343	20230619	152900	222956570	5010	5010	5010	5010	0
344	20230619	152800	222956570	5010	5010	5010	5010	0
345	20230619	152700	222956570	5010	5010	5010	5010	0
346	20230619	152600	222956570	5010	5010	5010	5010	0
347	20230619	152500	222956570	5010	5010	5010	5010	0
348	20230619	152400	222956570	5010	5010	5010	5010	0
349	20230619	152300	222956570	5010	5010	5010	5010	0
350	20230619	152200	222956570	5010	5010	5010	5010	0
351	20230619	152100	222956570	5010	5010	5010	5010	0
352	20230619	152000	222956570	5010	5010	5010	5010	0
353	20230619	151900	222956570	5010	5000	5010	4995	25
354	20230619	151800	222831675	5010	5000	5010	5000	301
355	20230619	151700	221326665	4995	4995	4995	4995	153
356	20230619	151600	220562430	5000	5000	5000	5000	235
357	20230619	151500	219387430	5010	5010	5010	5010	0
358	20230619	151400	219387430	5010	5010	5010	5010	1
359	20230619	151300	219382420	5000	5000	5000	5000	184
360	20230619	151200	218462420	5010	5010	5010	5010	8
361	20230619	151100	218422340	5000	5000	5000	5000	123
362	20230619	151000	217807340	5000	5000	5000	5000	252
363	20230619	150900	216547340	5010	5010	5010	5010	2
364	20230619	150800	216537320	5010	5010	5010	5010	0
365	20230619	150700	216537320	5010	5010	5010	5010	29
366	20230619	150600	216392030	5010	5000	5010	5000	200
367	20230619	150500	215390050	5000	5000	5000	5000	355
368	20230619	150400	213615050	5010	5010	5010	5010	0
369	20230619	150300	213615050	5010	5010	5010	5010	107
370	20230619	150200	213078980	5010	5010	5010	5010	0
371	20230619	150100	213078980	5010	5010	5010	5010	0
372	20230619	150000	213078980	5010	5010	5010	5010	200
373	20230619	145900	212076980	5010	5010	5010	5010	0
374	20230619	145800	212076980	5010	5010	5010	5010	0
375	20230619	145700	212076980	5010	5010	5010	5010	11
376	20230619	145600	212021870	5010	5010	5010	5000	42
377	20230619	145500	211811650	5010	5010	5010	5010	2
378	20230619	145400	211801630	5010	5020	5020	5010	17
379	20230619	145300	211716300	5020	5020	5020	5020	22
380	20230619	145200	211605860	5000	5000	5000	5000	0
381	20230619	145100	211605860	5000	5000	5000	5000	100
382	20230619	145000	211105860	5030	5030	5030	5030	0
383	20230619	144900	211105860	5030	4995	5030	4995	2
384	20230619	144800	211095835	5030	5030	5030	5030	0
385	20230619	144700	211095835	5030	5000	5030	5000	581
386	20230619	144600	208190805	5030	5030	5030	5030	0
387	20230619	144500	208190805	5030	5030	5030	5030	0
388	20230619	144400	208190805	5030	5000	5030	5000	101
389	20230619	144300	207685775	5030	5030	5030	5030	0
390	20230619	144200	207685775	5030	5030	5030	5030	0
391	20230619	144100	207685775	5030	5030	5030	5030	0
392	20230619	144000	207685775	5030	5030	5030	5030	8
393	20230619	143900	207645535	5000	5030	5030	5000	262
394	20230619	143800	206331875	5030	5030	5030	5030	0
395	20230619	143700	206331875	5030	5030	5030	5030	0
396	20230619	143600	206331875	5030	5030	5030	5030	0
397	20230619	143500	206331875	5030	5030	5030	5030	18
398	20230619	143400	206241335	5030	5030	5030	5030	20
399	20230619	143300	206140735	5030	5030	5030	5030	0
400	20230619	143200	206140735	5030	5030	5030	5030	0
401	20230619	143100	206140735	5030	5030	5030	5030	11
402	20230619	143000	206085405	5030	5020	5030	5020	78
403	20230619	142900	205693685	5020	5020	5020	5010	830
404	20230619	142800	201527465	5020	5010	5020	5010	5
405	20230619	142700	201502405	5010	5000	5010	5000	18
406	20230619	142600	201412395	5000	5000	5000	5000	0
407	20230619	142500	201412395	5000	5000	5000	5000	0
408	20230619	142400	201412395	5000	5000	5000	5000	0
409	20230619	142300	201412395	5000	5000	5000	5000	0
410	20230619	142200	201412395	5000	5000	5000	5000	197
411	20230619	142100	200427395	5000	5000	5000	5000	0
412	20230619	142000	200427395	5000	5000	5000	5000	0
413	20230619	141900	200427395	5000	5000	5000	5000	0
414	20230619	141800	200427395	5000	4995	5000	4995	423
415	20230619	141700	198312485	5000	5000	5000	5000	0
416	20230619	141600	198312485	5000	5000	5000	5000	5
417	20230619	141500	198287485	5000	5000	5000	5000	0
418	20230619	141400	198287485	5000	5000	5000	5000	0
419	20230619	141300	198287485	5000	5000	5000	5000	0
420	20230619	141200	198287485	5000	5000	5000	5000	1
421	20230619	141100	198282485	4995	4995	4995	4995	20
422	20230619	141000	198182585	4990	4990	4990	4990	0
423	20230619	140900	198182585	4990	4990	4990	4990	0
424	20230619	140800	198182585	4990	4990	4990	4990	1
425	20230619	140700	198177595	5000	5000	5000	5000	0
426	20230619	140600	198177595	5000	5000	5000	5000	0
427	20230619	140500	198177595	5000	5000	5000	5000	0
428	20230619	140400	198177595	5000	5000	5000	5000	1
429	20230619	140300	198172595	4995	5000	5000	4995	112
430	20230619	140200	197613150	4995	5000	5000	4995	282
431	20230619	140100	196203315	5000	5000	5000	5000	0
432	20230619	140000	196203315	5000	5000	5000	5000	11
433	20230619	135900	196148315	4995	4995	4995	4995	0
434	20230619	135800	196148315	4995	4995	4995	4995	1
435	20230619	135700	196143320	4995	4995	4995	4990	97
436	20230619	135600	195658915	4995	4995	4995	4995	72
437	20230619	135500	195299275	4995	5000	5000	4995	92
438	20230619	135400	194839285	5000	5000	5000	5000	0
439	20230619	135300	194839285	5000	5000	5000	5000	3
440	20230619	135200	194824285	5000	5000	5000	5000	0
441	20230619	135100	194824285	5000	5000	5000	5000	40
442	20230619	135000	194624285	5000	5000	5000	5000	0
443	20230619	134900	194624285	5000	5000	5000	5000	0
444	20230619	134800	194624285	5000	5000	5000	5000	0
445	20230619	134700	194624285	5000	5000	5000	5000	0
446	20230619	134600	194624285	5000	5000	5000	5000	20
447	20230619	134500	194524285	5000	5000	5000	5000	0
448	20230619	134400	194524285	5000	5000	5000	5000	0
449	20230619	134300	194524285	5000	5000	5000	5000	50
450	20230619	134200	194274285	5000	5000	5000	5000	2
451	20230619	134100	194264285	5000	4995	5000	4995	9
452	20230619	134000	194219325	5000	5000	5000	5000	0
453	20230619	133900	194219325	5000	5000	5000	5000	0
454	20230619	133800	194219325	5000	5000	5000	5000	0
455	20230619	133700	194219325	5000	5000	5000	5000	0
456	20230619	133600	194219325	5000	5000	5000	5000	20
457	20230619	133500	194119325	4995	4995	4995	4995	0
458	20230619	133400	194119325	4995	4995	4995	4995	210
459	20230619	133300	193070375	5000	5000	5000	5000	30
460	20230619	133200	192920375	5000	5000	5000	5000	50
461	20230619	133100	192670375	5000	5000	5000	5000	0
462	20230619	133000	192670375	5000	5000	5000	4990	113
463	20230619	132900	192105875	5000	5000	5000	5000	0
464	20230619	132800	192105875	5000	5000	5000	5000	10
465	20230619	132700	192055875	5000	5000	5000	5000	0
466	20230619	132600	192055875	5000	5000	5000	5000	1
467	20230619	132500	192050875	4995	4995	5000	4995	22
468	20230619	132400	191940980	4995	4995	4995	4995	0
469	20230619	132300	191940980	4995	4995	4995	4995	0
470	20230619	132200	191940980	4995	4995	4995	4995	3766
471	20230619	132100	173129810	5000	5000	5000	5000	7
472	20230619	132000	173094810	5000	5000	5000	5000	2
473	20230619	131900	173084810	5000	5000	5000	5000	0
474	20230619	131800	173084810	5000	4995	5000	4995	118
475	20230619	131700	172495310	5000	5000	5000	5000	0
476	20230619	131600	172495310	5000	5000	5000	5000	0
477	20230619	131500	172495310	5000	5000	5000	5000	0
478	20230619	131400	172495310	5000	5000	5000	5000	0
479	20230619	131300	172495310	5000	5000	5000	5000	0
480	20230619	131200	172495310	5000	5000	5000	5000	0
481	20230619	131100	172495310	5000	5000	5000	5000	20
482	20230619	131000	172395310	5000	5000	5000	4995	938
483	20230619	130900	167709495	4995	4995	4995	4995	0
484	20230619	130800	167709495	4995	4995	4995	4995	0
485	20230619	130700	167709495	4995	4995	4995	4995	99
486	20230619	130600	167214990	5000	5000	5000	5000	0
487	20230619	130500	167214990	5000	5000	5000	5000	2
488	20230619	130400	167204990	5000	5000	5000	5000	34
489	20230619	130300	167034990	5000	5000	5000	5000	9
490	20230619	130200	166989990	5000	5000	5000	5000	0
491	20230619	130100	166989990	5000	5000	5000	4995	110
492	20230619	130000	166440490	5000	5000	5000	5000	40
493	20230619	125900	166240490	5000	5000	5000	5000	131
494	20230619	125800	165585490	5000	5000	5000	5000	1268
495	20230619	125700	159245490	5000	5000	5000	5000	0
496	20230619	125600	159245490	5000	5000	5000	5000	3
497	20230619	125500	159230490	5000	5000	5000	5000	11
498	20230619	125400	159175490	5000	5000	5000	5000	0
499	20230619	125300	159175490	5000	4995	5000	4995	21
500	20230619	125200	159070590	5000	5000	5000	5000	1
501	20230619	125100	159065590	4995	4995	4995	4995	0
502	20230619	125000	159065590	4995	4995	4995	4995	5
503	20230619	124900	159040615	4995	4995	4995	4995	90
504	20230619	124800	158591065	4995	4995	4995	4995	0
505	20230619	124700	158591065	4995	4995	4995	4995	99
506	20230619	124600	158096560	4995	4995	4995	4995	0
507	20230619	124500	158096560	4995	5000	5000	4995	104
508	20230619	124400	157576580	5000	5000	5000	5000	0
509	20230619	124300	157576580	5000	5000	5000	5000	0
510	20230619	124200	157576580	5000	5000	5000	5000	100
511	20230619	124100	157076580	5000	4995	5000	4995	74
512	20230619	124000	156706945	4995	4995	5000	4995	4
513	20230619	123900	156686960	4995	4995	4995	4995	0
514	20230619	123800	156686960	4995	4995	4995	4995	0
515	20230619	123700	156686960	4995	4995	4995	4995	605
516	20230619	123600	153664985	4995	4995	4995	4995	2
517	20230619	123500	153654995	5000	4995	5000	4995	27
518	20230619	123400	153520090	5000	5000	5000	5000	0
519	20230619	123300	153520090	5000	5000	5000	5000	1
520	20230619	123200	153515090	4995	4995	4995	4995	0
521	20230619	123100	153515090	4995	4995	4995	4995	0
522	20230619	123000	153515090	4995	4995	5000	4995	3
523	20230619	122900	153500100	4995	4995	4995	4995	448
524	20230619	122800	151262340	4995	5000	5000	4995	315
525	20230619	122700	149688890	5000	5000	5000	5000	0
526	20230619	122600	149688890	5000	5000	5000	5000	5
527	20230619	122500	149663890	5000	5000	5000	5000	2
528	20230619	122400	149653890	5000	4995	5000	4995	3
529	20230619	122300	149638900	5000	5000	5000	5000	0
530	20230619	122200	149638900	5000	4995	5000	4995	203
531	20230619	122100	148624910	5000	4995	5000	4995	61
532	20230619	122000	148320210	5000	4995	5000	4995	66
533	20230619	121900	147990535	4995	4995	4995	4995	20
534	20230619	121800	147890635	5000	5000	5000	5000	0
535	20230619	121700	147890635	5000	5000	5000	5000	0
536	20230619	121600	147890635	5000	5000	5000	5000	1
537	20230619	121500	147885635	5000	5000	5000	5000	6
538	20230619	121400	147855635	5000	5000	5000	5000	140
539	20230619	121300	147155635	5000	4995	5000	4995	51
540	20230619	121200	146900885	5000	5000	5000	5000	0
541	20230619	121100	146900885	5000	5000	5000	5000	0
542	20230619	121000	146900885	5000	5000	5000	5000	350
543	20230619	120900	145150885	5000	5000	5000	5000	1
544	20230619	120800	145145885	4995	4995	4995	4995	0
545	20230619	120700	145145885	4995	5000	5000	4995	3
546	20230619	120600	145130895	4995	4995	4995	4995	59
547	20230619	120500	144836190	4995	4995	4995	4995	0
548	20230619	120400	144836190	4995	4995	4995	4995	0
549	20230619	120300	144836190	4995	4995	4995	4995	0
550	20230619	120200	144836190	4995	4995	4995	4995	0
551	20230619	120100	144836190	4995	4995	4995	4995	0
552	20230619	120000	144836190	4995	4995	4995	4995	60
553	20230619	115900	144536490	5000	5000	5000	5000	0
554	20230619	115800	144536490	5000	5000	5000	5000	0
555	20230619	115700	144536490	5000	5000	5000	5000	283
556	20230619	115600	143121490	5000	5000	5000	5000	100
557	20230619	115500	142621490	5000	5000	5000	5000	0
558	20230619	115400	142621490	5000	4995	5000	4995	24
559	20230619	115300	142501505	4995	4995	4995	4995	1
560	20230619	115200	142496510	5000	5000	5000	5000	0
561	20230619	115100	142496510	5000	5000	5000	5000	0
562	20230619	115000	142496510	5000	5000	5000	5000	10
563	20230619	114900	142446510	5000	5000	5000	5000	11
564	20230619	114800	142391510	5000	5000	5000	5000	11
565	20230619	114700	142336510	5000	5000	5000	5000	626
566	20230619	114600	139206510	5000	5000	5000	5000	0
567	20230619	114500	139206510	5000	5000	5000	5000	3000
568	20230619	114400	124206510	5010	5010	5010	5010	0
569	20230619	114300	124206510	5010	5010	5010	5010	3
570	20230619	114200	124191480	5010	5010	5010	5010	0
571	20230619	114100	124191480	5010	5010	5010	5010	0
572	20230619	114000	124191480	5010	5010	5010	5010	0
573	20230619	113900	124191480	5010	5010	5010	5010	50
574	20230619	113800	123940980	5010	5010	5010	5010	20
575	20230619	113700	123840780	5010	5010	5010	5010	46
576	20230619	113600	123610320	5020	5020	5020	5020	70
577	20230619	113500	123258920	5020	5020	5020	5020	0
578	20230619	113400	123258920	5020	5020	5020	5020	20
579	20230619	113300	123158520	5000	5000	5000	5000	1
580	20230619	113200	123153520	5000	5010	5010	5000	2001
581	20230619	113100	113140970	5010	5010	5010	5010	0
582	20230619	113000	113140970	5010	5010	5010	5010	0
583	20230619	112900	113140970	5010	5010	5010	5010	100
584	20230619	112800	112639970	5030	5030	5030	5030	0
585	20230619	112700	112639970	5030	5030	5030	5030	1
586	20230619	112600	112634940	5010	5010	5010	5010	0
587	20230619	112500	112634940	5010	5010	5010	5010	0
588	20230619	112400	112634940	5010	5010	5010	5010	6
589	20230619	112300	112604880	5030	5030	5030	5030	0
590	20230619	112200	112604880	5030	5030	5030	5030	0
591	20230619	112100	112604880	5030	5030	5030	5030	40
592	20230619	112000	112403680	5030	5030	5030	5030	1
593	20230619	111900	112398650	5000	5000	5000	5000	0
594	20230619	111800	112398650	5000	5000	5000	5000	2
595	20230619	111700	112388650	5000	5000	5000	5000	0
596	20230619	111600	112388650	5000	5000	5000	5000	0
597	20230619	111500	112388650	5000	5010	5010	5000	2150
598	20230619	111400	101636250	5020	5020	5020	5020	0
599	20230619	111300	101636250	5020	5020	5020	5020	0
600	20230619	111200	101636250	5020	5010	5020	5010	1992
601	20230619	111100	91638650	5010	5010	5010	5010	0
602	20230619	111000	91638650	5010	5010	5010	5010	10
603	20230619	110900	91588550	5010	5010	5010	5010	0
604	20230619	110800	91588550	5010	5010	5010	5010	296
605	20230619	110700	90105590	5010	5010	5010	5010	200
606	20230619	110600	89103590	5020	5020	5020	5020	0
607	20230619	110500	89103590	5020	5020	5020	5020	0
608	20230619	110400	89103590	5020	5020	5020	5020	0
609	20230619	110300	89103590	5020	5020	5020	5020	87
610	20230619	110200	88666850	5020	5010	5020	5000	2001
611	20230619	110100	78656740	5010	5010	5010	5010	199
612	20230619	110000	77659750	5020	5020	5020	5020	1
613	20230619	105900	77654730	5010	5010	5010	5010	20
614	20230619	105800	77554530	5010	5010	5010	5010	149
615	20230619	105700	76808040	5010	5010	5010	5010	10
616	20230619	105600	76757940	5010	5010	5010	5010	50
617	20230619	105500	76507440	5010	5000	5010	5000	2
618	20230619	105400	76497430	5000	5000	5000	5000	0
619	20230619	105300	76497430	5000	5010	5010	5000	771
620	20230619	105200	72642220	5010	5010	5010	5010	0
621	20230619	105100	72642220	5010	5010	5010	5010	53
622	20230619	105000	72376690	5010	5010	5010	5010	0
623	20230619	104900	72376690	5010	5010	5010	5010	1
624	20230619	104800	72371680	5020	5020	5020	5020	9
625	20230619	104700	72326500	5020	5020	5020	5020	0
626	20230619	104600	72326500	5020	5020	5020	5020	0
627	20230619	104500	72326500	5020	5020	5020	5020	2
628	20230619	104400	72316460	5020	5020	5020	5020	1
629	20230619	104300	72311440	5020	5020	5020	5020	10
630	20230619	104200	72261240	5000	5000	5000	5000	256
631	20230619	104100	70981240	5000	5000	5000	5000	0
632	20230619	104000	70981240	5000	5000	5000	5000	143
633	20230619	103900	70266240	5000	5000	5000	5000	0
634	20230619	103800	70266240	5000	5000	5000	5000	0
635	20230619	103700	70266240	5000	5000	5000	5000	0
636	20230619	103600	70266240	5000	5000	5000	5000	21
637	20230619	103500	70161240	5020	5020	5020	5020	1
638	20230619	103400	70156220	5010	5010	5010	5010	0
639	20230619	103300	70156220	5010	5010	5010	5010	102
640	20230619	103200	69645200	5010	5010	5010	5010	20
641	20230619	103100	69545000	5020	5020	5020	5020	1
642	20230619	103000	69539980	5000	5000	5000	5000	0
643	20230619	102900	69539980	5000	5010	5010	5000	697
644	20230619	102800	66048940	5010	5010	5010	5010	40
645	20230619	102700	65848540	5010	5010	5010	5010	7
646	20230619	102600	65813470	5010	5000	5010	5000	16
647	20230619	102500	65733320	5000	5020	5020	5000	2
648	20230619	102400	65723300	5000	5020	5020	5000	998
649	20230619	102300	60733260	5020	5020	5020	5020	1
650	20230619	102200	60728240	5000	5000	5000	5000	50
651	20230619	102100	60478240	5000	5000	5000	5000	227
652	20230619	102000	59343240	5020	5020	5020	5020	190
653	20230619	101900	58389440	5020	5020	5020	5020	0
654	20230619	101800	58389440	5020	5020	5020	5020	8
655	20230619	101700	58349280	5000	5000	5000	5000	10
656	20230619	101600	58299280	5000	5020	5020	5000	128
657	20230619	101500	57658200	5020	5020	5020	5020	1
658	20230619	101400	57653180	5020	5020	5020	5020	502
659	20230619	101300	55133140	5030	5010	5030	5010	160
660	20230619	101200	54331520	5030	5030	5030	5030	0
661	20230619	101100	54331520	5030	5030	5030	5030	1
662	20230619	101000	54326490	5010	5010	5010	5010	0
663	20230619	100900	54326490	5010	5010	5010	5010	46
664	20230619	100800	54096030	5030	5030	5030	5030	0
665	20230619	100700	54096030	5030	5030	5030	5030	0
666	20230619	100600	54096030	5030	5030	5030	5030	10
667	20230619	100500	54045730	5030	5030	5030	5030	4
668	20230619	100400	54025610	5030	5010	5030	5010	11
669	20230619	100300	53970480	5000	5000	5000	5000	300
670	20230619	100200	52470480	5000	5030	5030	5000	983
671	20230619	100100	47555450	5030	5030	5030	5010	114
672	20230619	100000	46984030	5030	5030	5030	5000	15
673	20230619	095900	46908640	5030	5010	5030	5000	103
674	20230619	095800	46392580	5010	5010	5010	5010	0
675	20230619	095700	46392580	5010	5010	5010	5010	23
676	20230619	095600	46277350	5030	5030	5030	5030	0
677	20230619	095500	46277350	5030	5030	5030	5030	0
678	20230619	095400	46277350	5030	5030	5030	5030	10
679	20230619	095300	46227050	5030	5030	5030	5030	16
680	20230619	095200	46146570	5000	5000	5000	5000	0
681	20230619	095100	46146570	5000	5040	5040	5000	2
682	20230619	095000	46136530	5040	5040	5040	5040	1
683	20230619	094900	46131490	5000	5010	5040	5000	155
684	20230619	094800	45355300	5010	5010	5010	5010	30
685	20230619	094700	45205000	5010	5010	5010	5010	0
686	20230619	094600	45205000	5010	5010	5040	5010	720
687	20230619	094500	41597770	5010	5010	5010	5010	0
688	20230619	094400	41597770	5010	5010	5010	5010	70
689	20230619	094300	41247070	5010	5010	5010	5010	0
690	20230619	094200	41247070	5010	5030	5030	5010	2
691	20230619	094100	41237030	5040	5030	5040	5010	44
692	20230619	094000	41015780	5020	5020	5020	5020	193
693	20230619	093900	40046920	5020	5020	5020	5010	102
694	20230619	093800	39535820	5020	5020	5020	5010	274
695	20230619	093700	38162910	5020	5020	5020	5020	13
696	20230619	093600	38097650	5010	5020	5020	5010	29
697	20230619	093500	37952080	5020	5020	5020	5020	51
698	20230619	093400	37696060	5010	5010	5010	5010	0
699	20230619	093300	37696060	5010	5020	5040	5010	232
700	20230619	093200	36531540	5020	5020	5020	5010	18
701	20230619	093100	36441190	5020	5010	5020	5010	72
702	20230619	093000	36080450	5010	5020	5020	5010	7
703	20230619	092900	36045330	5020	5010	5020	5010	75
704	20230619	092800	35669280	5010	5010	5010	5010	1
705	20230619	092700	35664270	5010	5020	5020	5010	737
706	20230619	092600	31964540	5020	5020	5020	5020	0
707	20230619	092500	31964540	5020	5040	5040	5020	131
708	20230619	092400	31306890	5020	5030	5030	5020	3
709	20230619	092300	31291810	5020	5020	5020	5020	135
710	20230619	092200	30614110	5020	5040	5040	5020	4
711	20230619	092100	30593990	5040	5040	5040	5020	8
712	20230619	092000	30553690	5020	5050	5050	5020	98
713	20230619	091900	30060940	5030	5030	5030	5030	1
714	20230619	091800	30055910	5030	5050	5060	5030	5
715	20230619	091700	30030670	5020	5050	5060	5020	45
716	20230619	091600	29804340	5050	5020	5050	5020	38
717	20230619	091500	29613550	5020	5020	5070	5020	27
718	20230619	091400	29477940	5020	5070	5070	5020	120
719	20230619	091300	28874280	5030	5030	5030	5030	0
720	20230619	091200	28874280	5030	5040	5040	5030	1540
721	20230619	091100	21112740	5040	5040	5070	5040	603
722	20230619	091000	18073590	5050	5050	5060	5050	890
723	20230619	090900	13577080	5050	5050	5050	5050	0
724	20230619	090800	13577080	5050	5070	5070	5050	2
725	20230619	090700	13566960	5050	5080	5080	5050	2
726	20230619	090600	13556830	5080	5080	5080	5050	30
727	20230619	090500	13404610	5080	5080	5080	5050	264
728	20230619	090400	12063520	5080	5080	5080	5040	102
729	20230619	090300	11545400	5040	5090	5090	5040	155
730	20230619	090200	10758080	5050	5050	5090	5050	245
731	20230619	090100	9519420	5090	5090	5090	5050	65
732	20230619	090000	9189790	5090	5040	5090	5040	1823