KissMeData/041460/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	193100	273397480	4980	4980	4980	4980	851
3	20230620	193000	273397480	4980	4980	4980	4980	0
4	20230620	192900	273397480	4980	4980	4980	4980	0
5	20230620	192800	273397480	4980	4980	4980	4980	0
6	20230620	192700	273397480	4980	4980	4980	4980	0
7	20230620	192600	273397480	4980	4980	4980	4980	0
8	20230620	192500	273397480	4980	4980	4980	4980	0
9	20230620	192400	273397480	4980	4980	4980	4980	0
10	20230620	192300	273397480	4980	4980	4980	4980	0
11	20230620	192200	273397480	4980	4980	4980	4980	0
12	20230620	192100	273397480	4980	4980	4980	4980	0
13	20230620	192000	273397480	4980	4980	4980	4980	0
14	20230620	191900	273397480	4980	4980	4980	4980	0
15	20230620	191800	273397480	4980	4980	4980	4980	0
16	20230620	191700	273397480	4980	4980	4980	4980	0
17	20230620	191600	273397480	4980	4980	4980	4980	0
18	20230620	191500	273397480	4980	4980	4980	4980	0
19	20230620	191400	273397480	4980	4980	4980	4980	0
20	20230620	191300	273397480	4980	4980	4980	4980	0
21	20230620	191200	273397480	4980	4980	4980	4980	0
22	20230620	191100	273397480	4980	4980	4980	4980	0
23	20230620	191000	273397480	4980	4980	4980	4980	0
24	20230620	190900	273397480	4980	4980	4980	4980	0
25	20230620	190800	273397480	4980	4980	4980	4980	0
26	20230620	190700	273397480	4980	4980	4980	4980	0
27	20230620	190600	273397480	4980	4980	4980	4980	0
28	20230620	190500	273397480	4980	4980	4980	4980	0
29	20230620	190400	273397480	4980	4980	4980	4980	0
30	20230620	190300	273397480	4980	4980	4980	4980	0
31	20230620	190200	273397480	4980	4980	4980	4980	0
32	20230620	190100	273397480	4980	4980	4980	4980	851
33	20230620	190000	273397480	4980	4980	4980	4980	0
34	20230620	185900	273397480	4980	4980	4980	4980	0
35	20230620	185800	273397480	4980	4980	4980	4980	0
36	20230620	185700	273397480	4980	4980	4980	4980	0
37	20230620	185600	273397480	4980	4980	4980	4980	0
38	20230620	185500	273397480	4980	4980	4980	4980	0
39	20230620	185400	273397480	4980	4980	4980	4980	0
40	20230620	185300	273397480	4980	4980	4980	4980	0
41	20230620	185200	273397480	4980	4980	4980	4980	0
42	20230620	185100	273397480	4980	4980	4980	4980	0
43	20230620	185000	273397480	4980	4980	4980	4980	0
44	20230620	184900	273397480	4980	4980	4980	4980	0
45	20230620	184800	273397480	4980	4980	4980	4980	0
46	20230620	184700	273397480	4980	4980	4980	4980	0
47	20230620	184600	273397480	4980	4980	4980	4980	0
48	20230620	184500	273397480	4980	4980	4980	4980	0
49	20230620	184400	273397480	4980	4980	4980	4980	0
50	20230620	184300	273397480	4980	4980	4980	4980	0
51	20230620	184200	273397480	4980	4980	4980	4980	0
52	20230620	184100	273397480	4980	4980	4980	4980	0
53	20230620	184000	273397480	4980	4980	4980	4980	0
54	20230620	183900	273397480	4980	4980	4980	4980	0
55	20230620	183800	273397480	4980	4980	4980	4980	0
56	20230620	183700	273397480	4980	4980	4980	4980	0
57	20230620	183600	273397480	4980	4980	4980	4980	0
58	20230620	183500	273397480	4980	4980	4980	4980	0
59	20230620	183400	273397480	4980	4980	4980	4980	0
60	20230620	183300	273397480	4980	4980	4980	4980	0
61	20230620	183200	273397480	4980	4980	4980	4980	0
62	20230620	183100	273397480	4980	4980	4980	4980	851
63	20230620	183000	273397480	4980	4980	4980	4980	0
64	20230620	182900	273397480	4980	4980	4980	4980	0
65	20230620	182800	273397480	4980	4980	4980	4980	0
66	20230620	182700	273397480	4980	4980	4980	4980	0
67	20230620	182600	273397480	4980	4980	4980	4980	0
68	20230620	182500	273397480	4980	4980	4980	4980	0
69	20230620	182400	273397480	4980	4980	4980	4980	0
70	20230620	182300	273397480	4980	4980	4980	4980	0
71	20230620	182200	273397480	4980	4980	4980	4980	0
72	20230620	182100	273397480	4980	4980	4980	4980	0
73	20230620	182000	273397480	4980	4980	4980	4980	0
74	20230620	181900	273397480	4980	4980	4980	4980	0
75	20230620	181800	273397480	4980	4980	4980	4980	0
76	20230620	181700	273397480	4980	4980	4980	4980	0
77	20230620	181600	273397480	4980	4980	4980	4980	0
78	20230620	181500	273397480	4980	4980	4980	4980	0
79	20230620	181400	273397480	4980	4980	4980	4980	0
80	20230620	181300	273397480	4980	4980	4980	4980	0
81	20230620	181200	273397480	4980	4980	4980	4980	0
82	20230620	181100	273397480	4980	4980	4980	4980	0
83	20230620	181000	273397480	4980	4980	4980	4980	0
84	20230620	180900	273397480	4980	4980	4980	4980	0
85	20230620	180800	273397480	4980	4980	4980	4980	0
86	20230620	180700	273397480	4980	4980	4980	4980	0
87	20230620	180600	273397480	4980	4980	4980	4980	0
88	20230620	180500	273397480	4980	4980	4980	4980	0
89	20230620	180400	273397480	4980	4980	4980	4980	0
90	20230620	180300	273397480	4980	4980	4980	4980	0
91	20230620	180200	273397480	4980	4980	4980	4980	0
92	20230620	180100	273397480	4980	4980	4980	4980	851
93	20230620	180000	273397480	4980	4980	4980	4980	0
94	20230620	175900	273397480	4980	4980	4980	4980	0
95	20230620	175800	273397480	4980	4980	4980	4980	0
96	20230620	175700	273397480	4980	4980	4980	4980	0
97	20230620	175600	273397480	4980	4980	4980	4980	0
98	20230620	175500	273397480	4980	4980	4980	4980	0
99	20230620	175400	273397480	4980	4980	4980	4980	0
100	20230620	175300	273397480	4980	4980	4980	4980	0
101	20230620	175200	273397480	4980	4980	4980	4980	0
102	20230620	175100	273397480	4980	4980	4980	4980	0
103	20230620	175000	273397480	4980	4980	4980	4980	0
104	20230620	174900	273397480	4980	4980	4980	4980	0
105	20230620	174800	273397480	4980	4980	4980	4980	0
106	20230620	174700	273397480	4980	4980	4980	4980	0
107	20230620	174600	273397480	4980	4980	4980	4980	0
108	20230620	174500	273397480	4980	4980	4980	4980	0
109	20230620	174400	273397480	4980	4980	4980	4980	0
110	20230620	174300	273397480	4980	4980	4980	4980	0
111	20230620	174200	273397480	4980	4980	4980	4980	0
112	20230620	174100	273397480	4980	4980	4980	4980	0
113	20230620	174000	273397480	4980	4980	4980	4980	0
114	20230620	173900	273397480	4980	4980	4980	4980	0
115	20230620	173800	273397480	4980	4980	4980	4980	0
116	20230620	173700	273397480	4980	4980	4980	4980	0
117	20230620	173600	273397480	4980	4980	4980	4980	0
118	20230620	173500	273397480	4980	4980	4980	4980	0
119	20230620	173400	273397480	4980	4980	4980	4980	0
120	20230620	173300	273397480	4980	4980	4980	4980	0
121	20230620	173200	273397480	4980	4980	4980	4980	0
122	20230620	173100	273397480	4980	4980	4980	4980	851
123	20230620	173000	273397480	4980	4980	4980	4980	0
124	20230620	172900	273397480	4980	4980	4980	4980	0
125	20230620	172800	273397480	4980	4980	4980	4980	0
126	20230620	172700	273397480	4980	4980	4980	4980	0
127	20230620	172600	273397480	4980	4980	4980	4980	0
128	20230620	172500	273397480	4980	4980	4980	4980	0
129	20230620	172400	273397480	4980	4980	4980	4980	0
130	20230620	172300	273397480	4980	4980	4980	4980	0
131	20230620	172200	273397480	4980	4980	4980	4980	0
132	20230620	172100	273397480	4980	4980	4980	4980	0
133	20230620	172000	273397480	4980	4980	4980	4980	0
134	20230620	171900	273397480	4980	4980	4980	4980	0
135	20230620	171800	273397480	4980	4980	4980	4980	0
136	20230620	171700	273397480	4980	4980	4980	4980	0
137	20230620	171600	273397480	4980	4980	4980	4980	0
138	20230620	171500	273397480	4980	4980	4980	4980	0
139	20230620	171400	273397480	4980	4980	4980	4980	0
140	20230620	171300	273397480	4980	4980	4980	4980	0
141	20230620	171200	273397480	4980	4980	4980	4980	0
142	20230620	171100	273397480	4980	4980	4980	4980	0
143	20230620	171000	273397480	4980	4980	4980	4980	0
144	20230620	170900	273397480	4980	4980	4980	4980	0
145	20230620	170800	273397480	4980	4980	4980	4980	0
146	20230620	170700	273397480	4980	4980	4980	4980	0
147	20230620	170600	273397480	4980	4980	4980	4980	0
148	20230620	170500	273397480	4980	4980	4980	4980	0
149	20230620	170400	273397480	4980	4980	4980	4980	0
150	20230620	170300	273397480	4980	4980	4980	4980	0
151	20230620	170200	273397480	4980	4980	4980	4980	0
152	20230620	170100	273397480	4980	4980	4980	4980	851
153	20230620	170000	273397480	4980	4980	4980	4980	0
154	20230620	165900	273397480	4980	4980	4980	4980	0
155	20230620	165800	273397480	4980	4980	4980	4980	0
156	20230620	165700	273397480	4980	4980	4980	4980	0
157	20230620	165600	273397480	4980	4980	4980	4980	0
158	20230620	165500	273397480	4980	4980	4980	4980	0
159	20230620	165400	273397480	4980	4980	4980	4980	0
160	20230620	165300	273397480	4980	4980	4980	4980	0
161	20230620	165200	273397480	4980	4980	4980	4980	0
162	20230620	165100	273397480	4980	4980	4980	4980	0
163	20230620	165000	273397480	4980	4980	4980	4980	0
164	20230620	164900	273397480	4980	4980	4980	4980	0
165	20230620	164800	273397480	4980	4980	4980	4980	0
166	20230620	164700	273397480	4980	4980	4980	4980	0
167	20230620	164600	273397480	4980	4980	4980	4980	0
168	20230620	164500	273397480	4980	4980	4980	4980	0
169	20230620	164400	273397480	4980	4980	4980	4980	0
170	20230620	164300	273397480	4980	4980	4980	4980	0
171	20230620	164200	273397480	4980	4980	4980	4980	0
172	20230620	164100	273397480	4980	4980	4980	4980	0
173	20230620	164000	273397480	4980	4980	4980	4980	0
174	20230620	163900	273397480	4980	4980	4980	4980	0
175	20230620	163800	273397480	4980	4980	4980	4980	0
176	20230620	163700	273397480	4980	4980	4980	4980	0
177	20230620	163600	273397480	4980	4980	4980	4980	0
178	20230620	163500	273397480	4980	4980	4980	4980	0
179	20230620	163400	273397480	4980	4980	4980	4980	0
180	20230620	163300	273397480	4980	4980	4980	4980	0
181	20230620	163200	273397480	4980	4980	4980	4980	0
182	20230620	163100	273397480	4980	4980	4980	4980	851
183	20230620	163000	273397480	4980	4980	4980	4980	0
184	20230620	162900	273397480	4980	4980	4980	4980	0
185	20230620	162800	273397480	4980	4980	4980	4980	0
186	20230620	162700	273397480	4980	4980	4980	4980	0
187	20230620	162600	273397480	4980	4980	4980	4980	0
188	20230620	162500	273397480	4980	4980	4980	4980	0
189	20230620	162400	273397480	4980	4980	4980	4980	0
190	20230620	162300	273397480	4980	4980	4980	4980	0
191	20230620	162200	273397480	4980	4980	4980	4980	0
192	20230620	162100	273397480	4980	4980	4980	4980	0
193	20230620	162000	273397480	4980	4980	4980	4980	0
194	20230620	161900	273397480	4980	4980	4980	4980	0
195	20230620	161800	273397480	4980	4980	4980	4980	0
196	20230620	161700	273397480	4980	4980	4980	4980	0
197	20230620	161600	273397480	4980	4980	4980	4980	0
198	20230620	161500	273397480	4980	4980	4980	4980	0
199	20230620	161400	273397480	4980	4980	4980	4980	0
200	20230620	161300	273397480	4980	4980	4980	4980	0
201	20230620	161200	273397480	4980	4980	4980	4980	0
202	20230620	161100	273397480	4980	4980	4980	4980	0
203	20230620	161000	273397480	4980	4980	4980	4980	0
204	20230620	160900	273397480	4980	4980	4980	4980	0
205	20230620	160800	273397480	4980	4980	4980	4980	0
206	20230620	160700	273397480	4980	4980	4980	4980	0
207	20230620	160600	273397480	4980	4980	4980	4980	0
208	20230620	160500	273397480	4980	4980	4980	4980	0
209	20230620	160400	273397480	4980	4980	4980	4980	0
210	20230620	160300	273397480	4980	4980	4980	4980	0
211	20230620	160200	273397480	4980	4980	4980	4980	0
212	20230620	160100	273397480	4980	4980	4980	4980	851
213	20230620	160000	273397480	4980	4980	4980	4980	0
214	20230620	155900	273397480	4980	4980	4980	4980	0
215	20230620	155800	273397480	4980	4980	4980	4980	0
216	20230620	155700	273397480	4980	4980	4980	4980	0
217	20230620	155600	273397480	4980	4980	4980	4980	0
218	20230620	155500	273397480	4980	4980	4980	4980	0
219	20230620	155400	273397480	4980	4980	4980	4980	0
220	20230620	155300	273397480	4980	4980	4980	4980	0
221	20230620	155200	273397480	4980	4980	4980	4980	0
222	20230620	155100	273397480	4980	4980	4980	4980	0
223	20230620	155000	273397480	4980	4980	4980	4980	0
224	20230620	154900	273397480	4980	4980	4980	4980	0
225	20230620	154800	273397480	4980	4980	4980	4980	0
226	20230620	154700	273397480	4980	4980	4980	4980	0
227	20230620	154600	273397480	4980	4980	4980	4980	0
228	20230620	154500	273397480	4980	4980	4980	4980	0
229	20230620	154400	273397480	4980	4980	4980	4980	0
230	20230620	154300	273397480	4980	4980	4980	4980	0
231	20230620	154200	273397480	4980	4980	4980	4980	0
232	20230620	154100	273397480	4980	4980	4980	4980	0
233	20230620	154000	273397480	4980	4980	4980	4980	0
234	20230620	153900	273397480	4980	4980	4980	4980	0
235	20230620	153800	273397480	4980	4980	4980	4980	0
236	20230620	153700	273397480	4980	4980	4980	4980	0
237	20230620	153600	273397480	4980	4980	4980	4980	0
238	20230620	153500	273397480	4980	4980	4980	4980	0
239	20230620	153400	273397480	4980	4980	4980	4980	0
240	20230620	153300	273397480	4980	4980	4980	4980	0
241	20230620	153200	273397480	4980	4980	4980	4980	0
242	20230620	153100	273397480	4980	4980	4980	4980	851
243	20230620	153000	273397480	4980	4980	4980	4980	851
244	20230620	152900	269159500	4970	4970	4970	4970	0
245	20230620	152800	269159500	4970	4970	4970	4970	0
246	20230620	152700	269159500	4970	4970	4970	4970	0
247	20230620	152600	269159500	4970	4970	4970	4970	0
248	20230620	152500	269159500	4970	4970	4970	4970	0
249	20230620	152400	269159500	4970	4970	4970	4970	0
250	20230620	152300	269159500	4970	4970	4970	4970	0
251	20230620	152200	269159500	4970	4970	4970	4970	0
252	20230620	152100	269159500	4970	4970	4970	4970	0
253	20230620	152000	269159500	4970	4970	4970	4970	0
254	20230620	151900	269159500	4970	4980	4980	4970	1395
255	20230620	151800	262220220	4980	4980	4980	4980	2
256	20230620	151700	262210260	4980	4980	4980	4980	104
257	20230620	151600	261692340	4980	4980	4980	4980	0
258	20230620	151500	261692340	4980	4980	4980	4980	50
259	20230620	151400	261443340	4980	4980	4980	4980	0
260	20230620	151300	261443340	4980	4980	4980	4980	15
261	20230620	151200	261368640	4980	4980	4980	4980	290
262	20230620	151100	259924440	4980	4980	4980	4980	8
263	20230620	151000	259884600	4980	4980	4980	4980	63
264	20230620	150900	259570860	4980	4980	4980	4980	26
265	20230620	150800	259441380	4980	4980	4980	4980	1
266	20230620	150700	259436400	4985	4985	4985	4985	579
267	20230620	150600	256550085	4980	4980	4980	4980	0
268	20230620	150500	256550085	4980	4980	4985	4980	32
269	20230620	150400	256390675	4990	4990	4990	4990	0
270	20230620	150300	256390675	4990	4980	4990	4980	10
271	20230620	150200	256340845	4980	4980	4980	4980	83
272	20230620	150100	255927505	4980	4980	4980	4980	100
273	20230620	150000	255429505	4975	4975	4975	4975	0
274	20230620	145900	255429505	4975	4975	4975	4975	0
275	20230620	145800	255429505	4975	4975	4975	4975	0
276	20230620	145700	255429505	4975	4975	4975	4975	0
277	20230620	145600	255429505	4975	4980	4980	4975	117
278	20230620	145500	254847425	4990	4990	4990	4990	1
279	20230620	145400	254842435	4975	4980	4980	4975	245
280	20230620	145300	253623405	4990	4990	4990	4990	0
281	20230620	145200	253623405	4990	4990	4990	4990	2
282	20230620	145100	253613425	4990	4990	4990	4990	1
283	20230620	145000	253608435	4980	4980	4980	4980	5
284	20230620	144900	253583535	4990	4990	4990	4990	0
285	20230620	144800	253583535	4990	4990	4990	4990	3
286	20230620	144700	253568565	4990	4990	4990	4990	10
287	20230620	144600	253518665	4990	4990	4990	4990	1
288	20230620	144500	253513675	4980	4980	4980	4980	3
289	20230620	144400	253498735	4975	4975	4975	4975	0
290	20230620	144300	253498735	4975	4975	4975	4975	0
291	20230620	144200	253498735	4975	4975	4975	4975	0
292	20230620	144100	253498735	4975	4975	4975	4975	617
293	20230620	144000	250429160	4975	4975	4975	4975	0
294	20230620	143900	250429160	4975	4980	4980	4975	1549
295	20230620	143800	242718910	4980	4980	4980	4980	186
296	20230620	143700	241792630	4985	4985	4985	4985	0
297	20230620	143600	241792630	4985	4985	4985	4985	224
298	20230620	143500	240675990	4990	4990	4990	4990	0
299	20230620	143400	240675990	4990	4990	4990	4990	0
300	20230620	143300	240675990	4990	4990	4990	4990	0
301	20230620	143200	240675990	4990	4990	4990	4990	0
302	20230620	143100	240675990	4990	4990	4990	4990	0
303	20230620	143000	240675990	4990	4990	4990	4990	0
304	20230620	142900	240675990	4990	4990	4990	4990	1
305	20230620	142800	240671000	4990	4990	4990	4990	40
306	20230620	142700	240471400	4995	4995	4995	4995	0
307	20230620	142600	240471400	4995	4995	4995	4995	4
308	20230620	142500	240451420	4995	4995	4995	4995	0
309	20230620	142400	240451420	4995	4995	4995	4995	91
310	20230620	142300	239996875	4995	4995	4995	4995	1
311	20230620	142200	239991880	4995	4995	4995	4995	0
312	20230620	142100	239991880	4995	4995	4995	4995	1
313	20230620	142000	239986885	4995	4995	4995	4995	0
314	20230620	141900	239986885	4995	4995	4995	4995	0
315	20230620	141800	239986885	4995	4995	4995	4995	0
316	20230620	141700	239986885	4995	4995	4995	4995	0
317	20230620	141600	239986885	4995	4995	4995	4995	0
318	20230620	141500	239986885	4995	4995	4995	4995	364
319	20230620	141400	238168705	5000	5000	5000	5000	0
320	20230620	141300	238168705	5000	5000	5000	5000	24
321	20230620	141200	238048705	5010	5010	5010	5010	0
322	20230620	141100	238048705	5010	5000	5010	5000	6
323	20230620	141000	238018695	5000	5000	5000	5000	71
324	20230620	140900	237663695	5000	5000	5000	5000	50
325	20230620	140800	237413695	5000	5000	5000	5000	0
326	20230620	140700	237413695	5000	5000	5000	5000	0
327	20230620	140600	237413695	5000	5000	5000	5000	1
328	20230620	140500	237408695	4995	4995	4995	4995	359
329	20230620	140400	235615490	5010	5010	5010	5010	0
330	20230620	140300	235615490	5010	5010	5010	5010	0
331	20230620	140200	235615490	5010	5010	5010	5010	0
332	20230620	140100	235615490	5010	5010	5010	5010	0
333	20230620	140000	235615490	5010	5010	5010	5010	0
334	20230620	135900	235615490	5010	5010	5010	5010	0
335	20230620	135800	235615490	5010	5010	5010	5010	5
336	20230620	135700	235590440	4995	4995	4995	4995	0
337	20230620	135600	235590440	4995	4995	4995	4995	0
338	20230620	135500	235590440	4995	4995	4995	4995	0
339	20230620	135400	235590440	4995	4995	4995	4995	0
340	20230620	135300	235590440	4995	4995	4995	4995	0
341	20230620	135200	235590440	4995	4995	4995	4995	0
342	20230620	135100	235590440	4995	4995	4995	4995	0
343	20230620	135000	235590440	4995	4995	4995	4995	0
344	20230620	134900	235590440	4995	4995	4995	4995	0
345	20230620	134800	235590440	4995	4995	4995	4995	0
346	20230620	134700	235590440	4995	4995	4995	4995	100
347	20230620	134600	235090940	4995	4995	4995	4995	300
348	20230620	134500	233592440	5010	5010	5010	5010	20
349	20230620	134400	233492240	5010	5010	5010	5010	0
350	20230620	134300	233492240	5010	5010	5010	5010	0
351	20230620	134200	233492240	5010	5010	5010	5010	1
352	20230620	134100	233487230	5010	5010	5010	5010	0
353	20230620	134000	233487230	5010	5010	5010	5010	0
354	20230620	133900	233487230	5010	5010	5010	5010	0
355	20230620	133800	233487230	5010	5010	5010	5010	10
356	20230620	133700	233437130	5010	5010	5010	5010	4
357	20230620	133600	233417090	5000	5000	5000	5000	1222
358	20230620	133500	227307090	5000	4995	5000	4995	2
359	20230620	133400	227297095	4995	4995	4995	4995	10
360	20230620	133300	227247145	4995	4995	4995	4995	500
361	20230620	133200	224749645	4995	4995	4995	4995	400
362	20230620	133100	222751645	4990	4985	4990	4985	20
363	20230620	133000	222651895	4990	4990	4995	4990	101
364	20230620	132900	222147900	4990	4990	4990	4990	0
365	20230620	132800	222147900	4990	4990	4990	4990	206
366	20230620	132700	221119960	4990	4990	4990	4990	0
367	20230620	132600	221119960	4990	4990	4990	4990	0
368	20230620	132500	221119960	4990	4990	4990	4990	1
369	20230620	132400	221114970	4990	4990	4990	4990	1
370	20230620	132300	221109980	4985	4990	4990	4985	1653
371	20230620	132200	212868725	4990	4990	4990	4990	0
372	20230620	132100	212868725	4990	4990	4990	4990	0
373	20230620	132000	212868725	4990	4990	4990	4990	40
374	20230620	131900	212669125	4990	4990	4990	4990	50
375	20230620	131800	212419625	4995	4995	4995	4995	0
376	20230620	131700	212419625	4995	4985	4995	4985	101
377	20230620	131600	211916130	4985	4985	4985	4985	0
378	20230620	131500	211916130	4985	4985	4985	4985	0
379	20230620	131400	211916130	4985	4990	4990	4985	217
380	20230620	131300	210834335	4985	4985	4985	4985	0
381	20230620	131200	210834335	4985	4985	4985	4985	0
382	20230620	131100	210834335	4985	4985	4985	4985	0
383	20230620	131000	210834335	4985	4985	4985	4985	0
384	20230620	130900	210834335	4985	4985	4985	4985	0
385	20230620	130800	210834335	4985	4985	4985	4985	0
386	20230620	130700	210834335	4985	4990	4990	4985	7
387	20230620	130600	210799415	4995	4995	4995	4995	8
388	20230620	130500	210759455	4995	4995	4995	4995	0
389	20230620	130400	210759455	4995	4995	4995	4995	0
390	20230620	130300	210759455	4995	4995	4995	4995	0
391	20230620	130200	210759455	4995	4990	4995	4990	6
392	20230620	130100	210729505	4990	4990	4990	4990	0
393	20230620	130000	210729505	4990	4990	4990	4990	20
394	20230620	125900	210629705	4990	4990	4990	4990	19
395	20230620	125800	210534895	4990	4990	4990	4990	1
396	20230620	125700	210529905	4995	4995	4995	4995	0
397	20230620	125600	210529905	4995	4995	4995	4995	0
398	20230620	125500	210529905	4995	4995	4995	4995	3
399	20230620	125400	210514920	4985	4985	4985	4985	71
400	20230620	125300	210160985	4990	4995	4995	4990	25
401	20230620	125200	210036230	4990	4990	4990	4990	36
402	20230620	125100	209856590	4995	4995	4995	4995	200
403	20230620	125000	208857590	4995	4990	4995	4990	272
404	20230620	124900	207500300	4990	4990	4990	4990	30
405	20230620	124800	207350600	4990	4990	4990	4990	0
406	20230620	124700	207350600	4990	4990	4990	4990	30
407	20230620	124600	207200900	4990	4990	4990	4990	0
408	20230620	124500	207200900	4990	4990	4990	4990	0
409	20230620	124400	207200900	4990	4990	4990	4990	0
410	20230620	124300	207200900	4990	4990	4990	4990	20
411	20230620	124200	207101100	4990	4990	4990	4990	16
412	20230620	124100	207021260	4990	4990	4990	4990	0
413	20230620	124000	207021260	4990	4995	4995	4990	2
414	20230620	123900	207011275	4995	4995	4995	4995	1300
415	20230620	123800	200517775	4995	4995	4995	4995	0
416	20230620	123700	200517775	4995	4995	4995	4995	0
417	20230620	123600	200517775	4995	4995	4995	4995	0
418	20230620	123500	200517775	4995	4995	4995	4995	6
419	20230620	123400	200487805	4995	4995	4995	4995	114
420	20230620	123300	199918375	4995	4995	4995	4995	200
421	20230620	123200	198919375	4995	4995	4995	4995	0
422	20230620	123100	198919375	4995	4995	4995	4995	1301
423	20230620	123000	192420880	4995	4995	4995	4995	0
424	20230620	122900	192420880	4995	4995	4995	4995	100
425	20230620	122800	191921380	4995	4995	4995	4995	0
426	20230620	122700	191921380	4995	4995	4995	4995	0
427	20230620	122600	191921380	4995	4995	4995	4995	0
428	20230620	122500	191921380	4995	4995	4995	4995	1300
429	20230620	122400	185427880	4995	4995	4995	4995	0
430	20230620	122300	185427880	4995	4995	4995	4995	1
431	20230620	122200	185422885	4980	4980	4980	4980	4
432	20230620	122100	185402965	4985	4985	4985	4985	9
433	20230620	122000	185358100	4990	4990	4990	4990	0
434	20230620	121900	185358100	4990	4990	4990	4990	1200
435	20230620	121800	179370100	4980	4980	4980	4980	0
436	20230620	121700	179370100	4980	4980	4980	4980	23
437	20230620	121600	179255560	4990	4990	4990	4990	1
438	20230620	121500	179250570	4985	4985	4985	4985	0
439	20230620	121400	179250570	4985	4985	4985	4985	0
440	20230620	121300	179250570	4985	4985	4985	4985	2
441	20230620	121200	179240600	4985	4985	4985	4985	1
442	20230620	121100	179235615	4980	4990	4990	4980	32
443	20230620	121000	179076245	4990	4990	4990	4990	0
444	20230620	120900	179076245	4990	4990	4990	4990	1
445	20230620	120800	179071255	4990	4980	4990	4980	183
446	20230620	120700	178159905	4980	4980	4980	4980	0
447	20230620	120600	178159905	4980	4980	4980	4980	0
448	20230620	120500	178159905	4980	4980	4980	4980	101
449	20230620	120400	177656925	4980	4980	4980	4980	1
450	20230620	120300	177651945	4980	4980	4980	4980	20
451	20230620	120200	177552345	4980	4980	4980	4980	2
452	20230620	120100	177542385	4980	4980	4980	4980	0
453	20230620	120000	177542385	4980	4980	4980	4980	0
454	20230620	115900	177542385	4980	4980	4980	4980	30
455	20230620	115800	177392985	4980	4980	4980	4980	0
456	20230620	115700	177392985	4980	4980	4980	4980	0
457	20230620	115600	177392985	4980	4980	4980	4980	0
458	20230620	115500	177392985	4980	4970	4980	4970	102
459	20230620	115400	176886035	4975	4975	4975	4975	1
460	20230620	115300	176881060	4975	4975	4975	4975	0
461	20230620	115200	176881060	4975	4975	4975	4975	0
462	20230620	115100	176881060	4975	4975	4975	4975	2
463	20230620	115000	176871110	4980	4980	4980	4980	0
464	20230620	114900	176871110	4980	4980	4980	4980	0
465	20230620	114800	176871110	4980	4980	4980	4980	13
466	20230620	114700	176806370	4975	4975	4980	4975	650
467	20230620	114600	173572120	4975	4975	4975	4975	0
468	20230620	114500	173572120	4975	4975	4975	4975	0
469	20230620	114400	173572120	4975	4970	4975	4970	5
470	20230620	114300	173547260	4970	4970	4970	4970	0
471	20230620	114200	173547260	4970	4975	4975	4970	355
472	20230620	114100	171782885	4975	4975	4975	4975	0
473	20230620	114000	171782885	4975	4975	4975	4975	50
474	20230620	113900	171534135	4975	4975	4975	4975	20
475	20230620	113800	171434635	4970	4970	4970	4970	0
476	20230620	113700	171434635	4970	4970	4970	4970	861
477	20230620	113600	167155465	4975	4980	4980	4975	245
478	20230620	113500	165936115	4980	4980	4980	4980	44
479	20230620	113400	165716995	4980	4980	4980	4980	1123
480	20230620	113300	160124455	4970	4970	4970	4970	62
481	20230620	113200	159816315	4980	4980	4980	4980	1
482	20230620	113100	159811335	4980	4980	4980	4980	3
483	20230620	113000	159796395	4980	4980	4980	4980	2
484	20230620	112900	159786435	4980	4980	4980	4980	0
485	20230620	112800	159786435	4980	4980	4980	4980	0
486	20230620	112700	159786435	4980	4980	4980	4980	2
487	20230620	112600	159776475	4970	4970	4970	4970	0
488	20230620	112500	159776475	4970	4970	4970	4970	0
489	20230620	112400	159776475	4970	4970	4970	4970	500
490	20230620	112300	157291475	4970	4970	4970	4970	0
491	20230620	112200	157291475	4970	4970	4970	4970	0
492	20230620	112100	157291475	4970	4970	4970	4970	159
493	20230620	112000	156501245	4970	4970	4970	4970	0
494	20230620	111900	156501245	4970	4975	4975	4970	2921
495	20230620	111800	141983515	4975	4975	4975	4975	0
496	20230620	111700	141983515	4975	4975	4975	4975	0
497	20230620	111600	141983515	4975	4975	4975	4975	20
498	20230620	111500	141884015	4975	4975	4975	4975	262
499	20230620	111400	140580565	4975	4975	4975	4975	39
500	20230620	111300	140386540	4975	4975	4975	4975	1053
501	20230620	111200	135147865	4975	4975	4975	4975	0
502	20230620	111100	135147865	4975	4975	4975	4975	364
503	20230620	111000	133336965	4980	4980	4980	4980	10
504	20230620	110900	133287165	4980	4980	4980	4980	104
505	20230620	110800	132769245	4990	4970	4990	4970	522
506	20230620	110700	130174485	4970	4970	4970	4970	1
507	20230620	110600	130169515	4970	4970	4970	4970	3
508	20230620	110500	130154605	4970	4975	4975	4970	1700
509	20230620	110400	121702065	4990	4990	4990	4990	0
510	20230620	110300	121702065	4990	4980	4990	4980	35
511	20230620	110200	121527755	4980	4980	4980	4980	0
512	20230620	110100	121527755	4980	4980	4980	4980	112
513	20230620	110000	120969995	4980	4980	4980	4980	1
514	20230620	105900	120965015	4975	4975	4975	4975	0
515	20230620	105800	120965015	4975	4975	4975	4975	359
516	20230620	105700	119178990	4980	4980	4980	4980	2
517	20230620	105600	119169030	4980	4975	4980	4975	361
518	20230620	105500	117373045	4975	4975	4975	4975	1
519	20230620	105400	117368070	4980	4980	4980	4980	550
520	20230620	105300	114629070	4975	4975	4975	4975	359
521	20230620	105200	112843045	4980	4980	4980	4980	56
522	20230620	105100	112564165	4980	4980	4980	4980	0
523	20230620	105000	112564165	4980	4980	4980	4980	0
524	20230620	104900	112564165	4980	4980	4980	4980	0
525	20230620	104800	112564165	4980	4980	4980	4980	30
526	20230620	104700	112414765	4980	4980	4980	4980	7
527	20230620	104600	112379905	4980	4980	4980	4980	0
528	20230620	104500	112379905	4980	4980	4980	4980	0
529	20230620	104400	112379905	4980	4980	4980	4980	1
530	20230620	104300	112374925	4975	4980	4980	4975	311
531	20230620	104200	110827440	4980	4980	4980	4975	253
532	20230620	104100	109568750	4980	4975	4980	4975	34
533	20230620	104000	109399435	4975	4980	4980	4975	2702
534	20230620	103900	95954480	4975	4975	4980	4975	652
535	20230620	103800	92709780	4975	4980	4980	4975	51
536	20230620	103700	92455805	4980	4980	4980	4980	2
537	20230620	103600	92445845	4980	4980	4980	4980	341
538	20230620	103500	90747665	4990	4990	4990	4990	11
539	20230620	103400	90692775	4990	4980	4990	4980	4
540	20230620	103300	90672845	4980	4980	4980	4980	21
541	20230620	103200	90568265	4980	4990	4990	4980	774
542	20230620	103100	86706015	4990	4990	4990	4990	0
543	20230620	103000	86706015	4990	4990	4990	4990	1
544	20230620	102900	86701025	4980	4980	4980	4980	0
545	20230620	102800	86701025	4980	4980	4980	4980	0
546	20230620	102700	86701025	4980	4980	4980	4980	273
547	20230620	102600	85341485	4980	4980	4980	4980	0
548	20230620	102500	85341485	4980	4985	4985	4980	646
549	20230620	102400	82123905	4990	4990	4990	4990	3
550	20230620	102300	82108935	4990	4990	4990	4990	12
551	20230620	102200	82049055	4980	4980	4980	4980	0
552	20230620	102100	82049055	4980	4980	4980	4980	300
553	20230620	102000	80555055	4980	4980	4980	4980	115
554	20230620	101900	79982355	4980	4980	4980	4980	0
555	20230620	101800	79982355	4980	4980	4980	4980	2
556	20230620	101700	79972395	4990	4985	4990	4985	28
557	20230620	101600	79832810	4985	4985	4985	4985	136
558	20230620	101500	79154850	4985	4990	4990	4985	228
559	20230620	101400	78018135	4985	4990	4990	4985	508
560	20230620	101300	75485750	4990	4990	4990	4990	3
561	20230620	101200	75470780	4990	4990	4990	4990	953
562	20230620	101100	70715310	4990	4990	4990	4990	0
563	20230620	101000	70715310	4990	4990	4990	4990	0
564	20230620	100900	70715310	4990	4990	4990	4990	0
565	20230620	100800	70715310	4990	4990	4990	4990	77
566	20230620	100700	70331080	4990	4990	4990	4990	153
567	20230620	100600	69567610	4990	4990	4990	4990	33
568	20230620	100500	69402940	4990	4990	4990	4990	0
569	20230620	100400	69402940	4990	4990	4990	4990	55
570	20230620	100300	69128490	4990	4990	4990	4990	0
571	20230620	100200	69128490	4990	4990	4990	4990	91
572	20230620	100100	68674400	4990	4985	4990	4985	43
573	20230620	100000	68460040	4985	4985	4985	4985	3
574	20230620	095900	68445085	4985	4985	4985	4985	10
575	20230620	095800	68395235	4990	4990	4990	4990	1578
576	20230620	095700	60521015	4995	4995	4995	4995	0
577	20230620	095600	60521015	4995	4995	4995	4995	0
578	20230620	095500	60521015	4995	4995	4995	4995	0
579	20230620	095400	60521015	4995	4995	4995	4995	120
580	20230620	095300	59921615	4995	4995	4995	4995	240
581	20230620	095200	58722815	4995	4995	4995	4995	1
582	20230620	095100	58717820	5000	5010	5010	5000	64
583	20230620	095000	58397730	5010	5010	5010	5010	3
584	20230620	094900	58382700	5010	5010	5010	5010	0
585	20230620	094800	58382700	5010	5010	5010	5010	0
586	20230620	094700	58382700	5010	5010	5010	5010	0
587	20230620	094600	58382700	5010	5000	5010	5000	632
588	20230620	094500	55222690	5020	5020	5020	5020	0
589	20230620	094400	55222690	5020	5020	5020	5020	1
590	20230620	094300	55217670	5010	5010	5010	5010	199
591	20230620	094200	54220680	5020	5020	5020	5020	1
592	20230620	094100	54215660	5020	5020	5020	5020	0
593	20230620	094000	54215660	5020	5020	5020	5020	0
594	20230620	093900	54215660	5020	5000	5020	5000	51
595	20230620	093800	53960140	5000	5000	5000	5000	0
596	20230620	093700	53960140	5000	4995	5000	4995	455
597	20230620	093600	51687380	4995	4995	4995	4990	53
598	20230620	093500	51422650	4995	5000	5000	4995	272
599	20230620	093400	50062660	5020	5020	5020	5020	0
600	20230620	093300	50062660	5020	4995	5020	4995	14
601	20230620	093200	49992480	4995	5020	5020	4995	136
602	20230620	093100	49313085	5020	5020	5020	5020	0
603	20230620	093000	49313085	5020	5010	5020	5000	561
604	20230620	092900	46506045	5040	5040	5040	5040	0
605	20230620	092800	46506045	5040	5040	5040	5040	0
606	20230620	092700	46506045	5040	5040	5040	5040	21
607	20230620	092600	46400205	5040	5040	5040	5040	177
608	20230620	092500	45508125	5040	5030	5040	5000	4
609	20230620	092400	45488025	5030	5020	5030	5020	92
610	20230620	092300	45026175	5050	5050	5050	5050	0
611	20230620	092200	45026175	5050	5050	5050	5050	0
612	20230620	092100	45026175	5050	5050	5050	5050	0
613	20230620	092000	45026175	5050	5020	5050	5020	2055
614	20230620	091900	34679395	5010	4990	5010	4990	112
615	20230620	091800	34120495	5010	5010	5010	5010	1
616	20230620	091700	34115485	4985	4990	5020	4985	1542
617	20230620	091600	26428075	5020	5020	5020	5020	300
618	20230620	091500	24922075	5030	5030	5030	5030	0
619	20230620	091400	24922075	5030	5030	5030	5030	11
620	20230620	091300	24866745	5030	4985	5030	4985	20
621	20230620	091200	24766210	5030	5030	5030	5030	186
622	20230620	091100	23830630	5030	5030	5030	5030	271
623	20230620	091000	22467500	5030	5040	5040	4975	404
624	20230620	090900	20448795	5050	5050	5050	5050	0
625	20230620	090800	20448795	5050	5050	5050	5050	1
626	20230620	090700	20443745	5050	4995	5050	4995	350
627	20230620	090600	18688710	4980	4980	4980	4980	70
628	20230620	090500	18340110	4995	4985	4995	4985	1047
629	20230620	090400	13112040	4990	4975	4990	4975	255
630	20230620	090300	11841900	4980	4990	4990	4980	22
631	20230620	090200	11732330	4990	4990	4990	4990	0
632	20230620	090100	11732330	4990	4970	4990	4970	200
633	20230620	090000	10738290	4970	4975	4995	4970	2157