KissMeData/042500/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211300	151939015	5010	5010	5010	5010	37
3	20230607	211200	151939015	5010	5010	5010	5010	0
4	20230607	211100	151939015	5010	5010	5010	5010	0
5	20230607	211000	151939015	5010	5010	5010	5010	0
6	20230607	210900	151939015	5010	5010	5010	5010	0
7	20230607	210800	151939015	5010	5010	5010	5010	0
8	20230607	210700	151939015	5010	5010	5010	5010	0
9	20230607	210600	151939015	5010	5010	5010	5010	0
10	20230607	210500	151939015	5010	5010	5010	5010	0
11	20230607	210400	151939015	5010	5010	5010	5010	0
12	20230607	210300	151939015	5010	5010	5010	5010	0
13	20230607	210200	151939015	5010	5010	5010	5010	0
14	20230607	210100	151939015	5010	5010	5010	5010	0
15	20230607	210000	151939015	5010	5010	5010	5010	0
16	20230607	205900	151939015	5010	5010	5010	5010	0
17	20230607	205800	151939015	5010	5010	5010	5010	0
18	20230607	205700	151939015	5010	5010	5010	5010	0
19	20230607	205600	151939015	5010	5010	5010	5010	0
20	20230607	205500	151939015	5010	5010	5010	5010	0
21	20230607	205400	151939015	5010	5010	5010	5010	0
22	20230607	205300	151939015	5010	5010	5010	5010	0
23	20230607	205200	151939015	5010	5010	5010	5010	0
24	20230607	205100	151939015	5010	5010	5010	5010	0
25	20230607	205000	151939015	5010	5010	5010	5010	0
26	20230607	204900	151939015	5010	5010	5010	5010	0
27	20230607	204800	151939015	5010	5010	5010	5010	0
28	20230607	204700	151939015	5010	5010	5010	5010	0
29	20230607	204600	151939015	5010	5010	5010	5010	0
30	20230607	204500	151939015	5010	5010	5010	5010	0
31	20230607	204400	151939015	5010	5010	5010	5010	0
32	20230607	204300	151939015	5010	5010	5010	5010	37
33	20230607	204200	151939015	5010	5010	5010	5010	0
34	20230607	204100	151939015	5010	5010	5010	5010	0
35	20230607	204000	151939015	5010	5010	5010	5010	0
36	20230607	203900	151939015	5010	5010	5010	5010	0
37	20230607	203800	151939015	5010	5010	5010	5010	0
38	20230607	203700	151939015	5010	5010	5010	5010	0
39	20230607	203600	151939015	5010	5010	5010	5010	0
40	20230607	203500	151939015	5010	5010	5010	5010	0
41	20230607	203400	151939015	5010	5010	5010	5010	0
42	20230607	203300	151939015	5010	5010	5010	5010	0
43	20230607	203200	151939015	5010	5010	5010	5010	0
44	20230607	203100	151939015	5010	5010	5010	5010	0
45	20230607	203000	151939015	5010	5010	5010	5010	0
46	20230607	202900	151939015	5010	5010	5010	5010	0
47	20230607	202800	151939015	5010	5010	5010	5010	0
48	20230607	202700	151939015	5010	5010	5010	5010	0
49	20230607	202600	151939015	5010	5010	5010	5010	0
50	20230607	202500	151939015	5010	5010	5010	5010	0
51	20230607	202400	151939015	5010	5010	5010	5010	0
52	20230607	202300	151939015	5010	5010	5010	5010	0
53	20230607	202200	151939015	5010	5010	5010	5010	0
54	20230607	202100	151939015	5010	5010	5010	5010	0
55	20230607	202000	151939015	5010	5010	5010	5010	0
56	20230607	201900	151939015	5010	5010	5010	5010	0
57	20230607	201800	151939015	5010	5010	5010	5010	0
58	20230607	201700	151939015	5010	5010	5010	5010	0
59	20230607	201600	151939015	5010	5010	5010	5010	0
60	20230607	201500	151939015	5010	5010	5010	5010	0
61	20230607	201400	151939015	5010	5010	5010	5010	0
62	20230607	201300	151939015	5010	5010	5010	5010	37
63	20230607	201200	151939015	5010	5010	5010	5010	0
64	20230607	201100	151939015	5010	5010	5010	5010	0
65	20230607	201000	151939015	5010	5010	5010	5010	0
66	20230607	200900	151939015	5010	5010	5010	5010	0
67	20230607	200800	151939015	5010	5010	5010	5010	0
68	20230607	200700	151939015	5010	5010	5010	5010	0
69	20230607	200600	151939015	5010	5010	5010	5010	0
70	20230607	200500	151939015	5010	5010	5010	5010	0
71	20230607	200400	151939015	5010	5010	5010	5010	0
72	20230607	200300	151939015	5010	5010	5010	5010	0
73	20230607	200200	151939015	5010	5010	5010	5010	0
74	20230607	200100	151939015	5010	5010	5010	5010	0
75	20230607	200000	151939015	5010	5010	5010	5010	0
76	20230607	195900	151939015	5010	5010	5010	5010	0
77	20230607	195800	151939015	5010	5010	5010	5010	0
78	20230607	195700	151939015	5010	5010	5010	5010	0
79	20230607	195600	151939015	5010	5010	5010	5010	0
80	20230607	195500	151939015	5010	5010	5010	5010	0
81	20230607	195400	151939015	5010	5010	5010	5010	0
82	20230607	195300	151939015	5010	5010	5010	5010	0
83	20230607	195200	151939015	5010	5010	5010	5010	0
84	20230607	195100	151939015	5010	5010	5010	5010	0
85	20230607	195000	151939015	5010	5010	5010	5010	0
86	20230607	194900	151939015	5010	5010	5010	5010	0
87	20230607	194800	151939015	5010	5010	5010	5010	0
88	20230607	194700	151939015	5010	5010	5010	5010	0
89	20230607	194600	151939015	5010	5010	5010	5010	0
90	20230607	194500	151939015	5010	5010	5010	5010	0
91	20230607	194400	151939015	5010	5010	5010	5010	0
92	20230607	194300	151939015	5010	5010	5010	5010	37
93	20230607	194200	151939015	5010	5010	5010	5010	0
94	20230607	194100	151939015	5010	5010	5010	5010	0
95	20230607	194000	151939015	5010	5010	5010	5010	0
96	20230607	193900	151939015	5010	5010	5010	5010	0
97	20230607	193800	151939015	5010	5010	5010	5010	0
98	20230607	193700	151939015	5010	5010	5010	5010	0
99	20230607	193600	151939015	5010	5010	5010	5010	0
100	20230607	193500	151939015	5010	5010	5010	5010	0
101	20230607	193400	151939015	5010	5010	5010	5010	0
102	20230607	193300	151939015	5010	5010	5010	5010	0
103	20230607	193200	151939015	5010	5010	5010	5010	0
104	20230607	193100	151939015	5010	5010	5010	5010	0
105	20230607	193000	151939015	5010	5010	5010	5010	0
106	20230607	192900	151939015	5010	5010	5010	5010	0
107	20230607	192800	151939015	5010	5010	5010	5010	0
108	20230607	192700	151939015	5010	5010	5010	5010	0
109	20230607	192600	151939015	5010	5010	5010	5010	0
110	20230607	192500	151939015	5010	5010	5010	5010	0
111	20230607	192400	151939015	5010	5010	5010	5010	0
112	20230607	192300	151939015	5010	5010	5010	5010	0
113	20230607	192200	151939015	5010	5010	5010	5010	0
114	20230607	192100	151939015	5010	5010	5010	5010	0
115	20230607	192000	151939015	5010	5010	5010	5010	0
116	20230607	191900	151939015	5010	5010	5010	5010	0
117	20230607	191800	151939015	5010	5010	5010	5010	0
118	20230607	191700	151939015	5010	5010	5010	5010	0
119	20230607	191600	151939015	5010	5010	5010	5010	0
120	20230607	191500	151939015	5010	5010	5010	5010	0
121	20230607	191400	151939015	5010	5010	5010	5010	0
122	20230607	191300	151939015	5010	5010	5010	5010	37
123	20230607	191200	151939015	5010	5010	5010	5010	0
124	20230607	191100	151939015	5010	5010	5010	5010	0
125	20230607	191000	151939015	5010	5010	5010	5010	0
126	20230607	190900	151939015	5010	5010	5010	5010	0
127	20230607	190800	151939015	5010	5010	5010	5010	0
128	20230607	190700	151939015	5010	5010	5010	5010	0
129	20230607	190600	151939015	5010	5010	5010	5010	0
130	20230607	190500	151939015	5010	5010	5010	5010	0
131	20230607	190400	151939015	5010	5010	5010	5010	0
132	20230607	190300	151939015	5010	5010	5010	5010	0
133	20230607	190200	151939015	5010	5010	5010	5010	0
134	20230607	190100	151939015	5010	5010	5010	5010	0
135	20230607	190000	151939015	5010	5010	5010	5010	0
136	20230607	185900	151939015	5010	5010	5010	5010	0
137	20230607	185800	151939015	5010	5010	5010	5010	0
138	20230607	185700	151939015	5010	5010	5010	5010	0
139	20230607	185600	151939015	5010	5010	5010	5010	0
140	20230607	185500	151939015	5010	5010	5010	5010	0
141	20230607	185400	151939015	5010	5010	5010	5010	0
142	20230607	185300	151939015	5010	5010	5010	5010	0
143	20230607	185200	151939015	5010	5010	5010	5010	0
144	20230607	185100	151939015	5010	5010	5010	5010	0
145	20230607	185000	151939015	5010	5010	5010	5010	0
146	20230607	184900	151939015	5010	5010	5010	5010	0
147	20230607	184800	151939015	5010	5010	5010	5010	0
148	20230607	184700	151939015	5010	5010	5010	5010	0
149	20230607	184600	151939015	5010	5010	5010	5010	0
150	20230607	184500	151939015	5010	5010	5010	5010	0
151	20230607	184400	151939015	5010	5010	5010	5010	0
152	20230607	184300	151939015	5010	5010	5010	5010	37
153	20230607	184200	151939015	5010	5010	5010	5010	0
154	20230607	184100	151939015	5010	5010	5010	5010	0
155	20230607	184000	151939015	5010	5010	5010	5010	0
156	20230607	183900	151939015	5010	5010	5010	5010	0
157	20230607	183800	151939015	5010	5010	5010	5010	0
158	20230607	183700	151939015	5010	5010	5010	5010	0
159	20230607	183600	151939015	5010	5010	5010	5010	0
160	20230607	183500	151939015	5010	5010	5010	5010	0
161	20230607	183400	151939015	5010	5010	5010	5010	0
162	20230607	183300	151939015	5010	5010	5010	5010	0
163	20230607	183200	151939015	5010	5010	5010	5010	0
164	20230607	183100	151939015	5010	5010	5010	5010	0
165	20230607	183000	151939015	5010	5010	5010	5010	0
166	20230607	182900	151939015	5010	5010	5010	5010	0
167	20230607	182800	151939015	5010	5010	5010	5010	0
168	20230607	182700	151939015	5010	5010	5010	5010	0
169	20230607	182600	151939015	5010	5010	5010	5010	0
170	20230607	182500	151939015	5010	5010	5010	5010	0
171	20230607	182400	151939015	5010	5010	5010	5010	0
172	20230607	182300	151939015	5010	5010	5010	5010	0
173	20230607	182200	151939015	5010	5010	5010	5010	0
174	20230607	182100	151939015	5010	5010	5010	5010	0
175	20230607	182000	151939015	5010	5010	5010	5010	0
176	20230607	181900	151939015	5010	5010	5010	5010	0
177	20230607	181800	151939015	5010	5010	5010	5010	0
178	20230607	181700	151939015	5010	5010	5010	5010	0
179	20230607	181600	151939015	5010	5010	5010	5010	0
180	20230607	181500	151939015	5010	5010	5010	5010	0
181	20230607	181400	151939015	5010	5010	5010	5010	0
182	20230607	181300	151939015	5010	5010	5010	5010	37
183	20230607	181200	151939015	5010	5010	5010	5010	0
184	20230607	181100	151939015	5010	5010	5010	5010	0
185	20230607	181000	151939015	5010	5010	5010	5010	0
186	20230607	180900	151939015	5010	5010	5010	5010	0
187	20230607	180800	151939015	5010	5010	5010	5010	0
188	20230607	180700	151939015	5010	5010	5010	5010	0
189	20230607	180600	151939015	5010	5010	5010	5010	0
190	20230607	180500	151939015	5010	5010	5010	5010	0
191	20230607	180400	151939015	5010	5010	5010	5010	0
192	20230607	180300	151939015	5010	5010	5010	5010	0
193	20230607	180200	151939015	5010	5010	5010	5010	0
194	20230607	180100	151939015	5010	5010	5010	5010	0
195	20230607	180000	151939015	5010	5010	5010	5010	0
196	20230607	175900	151939015	5010	5010	5010	5010	0
197	20230607	175800	151939015	5010	5010	5010	5010	0
198	20230607	175700	151939015	5010	5010	5010	5010	0
199	20230607	175600	151939015	5010	5010	5010	5010	0
200	20230607	175500	151939015	5010	5010	5010	5010	0
201	20230607	175400	151939015	5010	5010	5010	5010	0
202	20230607	175300	151939015	5010	5010	5010	5010	0
203	20230607	175200	151939015	5010	5010	5010	5010	0
204	20230607	175100	151939015	5010	5010	5010	5010	0
205	20230607	175000	151939015	5010	5010	5010	5010	0
206	20230607	174900	151939015	5010	5010	5010	5010	0
207	20230607	174800	151939015	5010	5010	5010	5010	0
208	20230607	174700	151939015	5010	5010	5010	5010	0
209	20230607	174600	151939015	5010	5010	5010	5010	0
210	20230607	174500	151939015	5010	5010	5010	5010	0
211	20230607	174400	151939015	5010	5010	5010	5010	0
212	20230607	174300	151939015	5010	5010	5010	5010	37
213	20230607	174200	151939015	5010	5010	5010	5010	0
214	20230607	174100	151939015	5010	5010	5010	5010	0
215	20230607	174000	151939015	5010	5010	5010	5010	0
216	20230607	173900	151939015	5010	5010	5010	5010	0
217	20230607	173800	151939015	5010	5010	5010	5010	0
218	20230607	173700	151939015	5010	5010	5010	5010	0
219	20230607	173600	151939015	5010	5010	5010	5010	0
220	20230607	173500	151939015	5010	5010	5010	5010	0
221	20230607	173400	151939015	5010	5010	5010	5010	0
222	20230607	173300	151939015	5010	5010	5010	5010	0
223	20230607	173200	151939015	5010	5010	5010	5010	0
224	20230607	173100	151939015	5010	5010	5010	5010	0
225	20230607	173000	151939015	5010	5010	5010	5010	0
226	20230607	172900	151939015	5010	5010	5010	5010	0
227	20230607	172800	151939015	5010	5010	5010	5010	0
228	20230607	172700	151939015	5010	5010	5010	5010	0
229	20230607	172600	151939015	5010	5010	5010	5010	0
230	20230607	172500	151939015	5010	5010	5010	5010	0
231	20230607	172400	151939015	5010	5010	5010	5010	0
232	20230607	172300	151939015	5010	5010	5010	5010	0
233	20230607	172200	151939015	5010	5010	5010	5010	0
234	20230607	172100	151939015	5010	5010	5010	5010	0
235	20230607	172000	151939015	5010	5010	5010	5010	0
236	20230607	171900	151939015	5010	5010	5010	5010	0
237	20230607	171800	151939015	5010	5010	5010	5010	0
238	20230607	171700	151939015	5010	5010	5010	5010	0
239	20230607	171600	151939015	5010	5010	5010	5010	0
240	20230607	171500	151939015	5010	5010	5010	5010	0
241	20230607	171400	151939015	5010	5010	5010	5010	0
242	20230607	171300	151939015	5010	5010	5010	5010	37
243	20230607	171200	151939015	5010	5010	5010	5010	0
244	20230607	171100	151939015	5010	5010	5010	5010	0
245	20230607	171000	151939015	5010	5010	5010	5010	0
246	20230607	170900	151939015	5010	5010	5010	5010	0
247	20230607	170800	151939015	5010	5010	5010	5010	0
248	20230607	170700	151939015	5010	5010	5010	5010	0
249	20230607	170600	151939015	5010	5010	5010	5010	0
250	20230607	170500	151939015	5010	5010	5010	5010	0
251	20230607	170400	151939015	5010	5010	5010	5010	0
252	20230607	170300	151939015	5010	5010	5010	5010	0
253	20230607	170200	151939015	5010	5010	5010	5010	0
254	20230607	170100	151939015	5010	5010	5010	5010	0
255	20230607	170000	151939015	5010	5010	5010	5010	0
256	20230607	165900	151939015	5010	5010	5010	5010	0
257	20230607	165800	151939015	5010	5010	5010	5010	0
258	20230607	165700	151939015	5010	5010	5010	5010	0
259	20230607	165600	151939015	5010	5010	5010	5010	0
260	20230607	165500	151939015	5010	5010	5010	5010	0
261	20230607	165400	151939015	5010	5010	5010	5010	0
262	20230607	165300	151939015	5010	5010	5010	5010	0
263	20230607	165200	151939015	5010	5010	5010	5010	0
264	20230607	165100	151939015	5010	5010	5010	5010	0
265	20230607	165000	151939015	5010	5010	5010	5010	0
266	20230607	164900	151939015	5010	5010	5010	5010	0
267	20230607	164800	151939015	5010	5010	5010	5010	0
268	20230607	164700	151939015	5010	5010	5010	5010	0
269	20230607	164600	151939015	5010	5010	5010	5010	0
270	20230607	164500	151939015	5010	5010	5010	5010	0
271	20230607	164400	151939015	5010	5010	5010	5010	0
272	20230607	164300	151939015	5010	5010	5010	5010	37
273	20230607	164200	151939015	5010	5010	5010	5010	0
274	20230607	164100	151939015	5010	5010	5010	5010	0
275	20230607	164000	151939015	5010	5010	5010	5010	0
276	20230607	163900	151939015	5010	5010	5010	5010	0
277	20230607	163800	151939015	5010	5010	5010	5010	0
278	20230607	163700	151939015	5010	5010	5010	5010	0
279	20230607	163600	151939015	5010	5010	5010	5010	0
280	20230607	163500	151939015	5010	5010	5010	5010	0
281	20230607	163400	151939015	5010	5010	5010	5010	0
282	20230607	163300	151939015	5010	5010	5010	5010	0
283	20230607	163200	151939015	5010	5010	5010	5010	0
284	20230607	163100	151939015	5010	5010	5010	5010	0
285	20230607	163000	151939015	5010	5010	5010	5010	0
286	20230607	162900	151939015	5010	5010	5010	5010	0
287	20230607	162800	151939015	5010	5010	5010	5010	0
288	20230607	162700	151939015	5010	5010	5010	5010	0
289	20230607	162600	151939015	5010	5010	5010	5010	0
290	20230607	162500	151939015	5010	5010	5010	5010	0
291	20230607	162400	151939015	5010	5010	5010	5010	0
292	20230607	162300	151939015	5010	5010	5010	5010	0
293	20230607	162200	151939015	5010	5010	5010	5010	0
294	20230607	162100	151939015	5010	5010	5010	5010	0
295	20230607	162000	151939015	5010	5010	5010	5010	0
296	20230607	161900	151939015	5010	5010	5010	5010	0
297	20230607	161800	151939015	5010	5010	5010	5010	0
298	20230607	161700	151939015	5010	5010	5010	5010	0
299	20230607	161600	151939015	5010	5010	5010	5010	0
300	20230607	161500	151939015	5010	5010	5010	5010	0
301	20230607	161400	151939015	5010	5010	5010	5010	0
302	20230607	161300	151939015	5010	5010	5010	5010	37
303	20230607	161200	151939015	5010	5010	5010	5010	0
304	20230607	161100	151939015	5010	5010	5010	5010	0
305	20230607	161000	151939015	5010	5010	5010	5010	0
306	20230607	160900	151939015	5010	5010	5010	5010	0
307	20230607	160800	151939015	5010	5010	5010	5010	0
308	20230607	160700	151939015	5010	5010	5010	5010	0
309	20230607	160600	151939015	5010	5010	5010	5010	0
310	20230607	160500	151939015	5010	5010	5010	5010	0
311	20230607	160400	151939015	5010	5010	5010	5010	0
312	20230607	160300	151939015	5010	5010	5010	5010	0
313	20230607	160200	151939015	5010	5010	5010	5010	0
314	20230607	160100	151939015	5010	5010	5010	5010	0
315	20230607	160000	151939015	5010	5010	5010	5010	0
316	20230607	155900	151939015	5010	5010	5010	5010	0
317	20230607	155800	151939015	5010	5010	5010	5010	0
318	20230607	155700	151939015	5010	5010	5010	5010	0
319	20230607	155600	151939015	5010	5010	5010	5010	0
320	20230607	155500	151939015	5010	5010	5010	5010	0
321	20230607	155400	151939015	5010	5010	5010	5010	0
322	20230607	155300	151939015	5010	5010	5010	5010	0
323	20230607	155200	151939015	5010	5010	5010	5010	0
324	20230607	155100	151939015	5010	5010	5010	5010	0
325	20230607	155000	151939015	5010	5010	5010	5010	0
326	20230607	154900	151939015	5010	5010	5010	5010	0
327	20230607	154800	151939015	5010	5010	5010	5010	0
328	20230607	154700	151939015	5010	5010	5010	5010	0
329	20230607	154600	151939015	5010	5010	5010	5010	0
330	20230607	154500	151939015	5010	5010	5010	5010	0
331	20230607	154400	151939015	5010	5010	5010	5010	0
332	20230607	154300	151939015	5010	5010	5010	5010	37
333	20230607	154200	151939015	5010	5010	5010	5010	0
334	20230607	154100	151939015	5010	5010	5010	5010	0
335	20230607	154000	151939015	5010	5010	5010	5010	0
336	20230607	153900	151939015	5010	5010	5010	5010	0
337	20230607	153800	151939015	5010	5010	5010	5010	0
338	20230607	153700	151939015	5010	5010	5010	5010	0
339	20230607	153600	151939015	5010	5010	5010	5010	0
340	20230607	153500	151939015	5010	5010	5010	5010	0
341	20230607	153400	151939015	5010	5010	5010	5010	0
342	20230607	153300	151939015	5010	5010	5010	5010	0
343	20230607	153200	151939015	5010	5010	5010	5010	0
344	20230607	153100	151939015	5010	5010	5010	5010	0
345	20230607	153000	151939015	5010	5010	5010	5010	37
346	20230607	152900	151753645	5010	5010	5010	5010	0
347	20230607	152800	151753645	5010	5010	5010	5010	0
348	20230607	152700	151753645	5010	5010	5010	5010	0
349	20230607	152600	151753645	5010	5010	5010	5010	0
350	20230607	152500	151753645	5010	5010	5010	5010	0
351	20230607	152400	151753645	5010	5010	5010	5010	0
352	20230607	152300	151753645	5010	5010	5010	5010	0
353	20230607	152200	151753645	5010	5010	5010	5010	0
354	20230607	152100	151753645	5010	5010	5010	5010	0
355	20230607	152000	151753645	5010	5010	5010	5010	0
356	20230607	151900	151753645	5010	4995	5010	4995	252
357	20230607	151800	150493865	5000	4995	5000	4995	109
358	20230607	151700	149949365	4985	4985	4990	4985	361
359	20230607	151600	148149725	4990	4980	4990	4980	55
360	20230607	151500	147875325	4985	4985	4985	4985	0
361	20230607	151400	147875325	4985	4985	4985	4985	0
362	20230607	151300	147875325	4985	4980	4985	4980	1091
363	20230607	151200	142441845	4985	4985	4985	4985	5
364	20230607	151100	142416920	4980	4980	4980	4980	0
365	20230607	151000	142416920	4980	4980	4980	4980	1
366	20230607	150900	142411940	4985	4985	4985	4980	150
367	20230607	150800	141664850	4985	4985	4985	4985	17
368	20230607	150700	141580105	4995	4995	4995	4995	0
369	20230607	150600	141580105	4995	4995	4995	4995	0
370	20230607	150500	141580105	4995	4995	4995	4995	0
371	20230607	150400	141580105	4995	4995	4995	4995	0
372	20230607	150300	141580105	4995	4995	4995	4995	0
373	20230607	150200	141580105	4995	4995	4995	4995	0
374	20230607	150100	141580105	4995	4990	4995	4990	3
375	20230607	150000	141565125	4980	4980	4980	4980	100
376	20230607	145900	141067125	4980	5000	5000	4980	7
377	20230607	145800	141032165	4985	4985	4985	4985	0
378	20230607	145700	141032165	4985	4995	5000	4985	965
379	20230607	145600	136214500	5000	5000	5000	5000	0
380	20230607	145500	136214500	5000	5000	5000	5000	0
381	20230607	145400	136214500	5000	5000	5000	5000	0
382	20230607	145300	136214500	5000	5000	5000	5000	0
383	20230607	145200	136214500	5000	5000	5000	5000	0
384	20230607	145100	136214500	5000	5000	5000	5000	953
385	20230607	145000	131449500	5000	5000	5000	5000	57
386	20230607	144900	131164500	5000	5000	5000	5000	0
387	20230607	144800	131164500	5000	5000	5000	5000	0
388	20230607	144700	131164500	5000	5000	5000	5000	0
389	20230607	144600	131164500	5000	5000	5000	5000	0
390	20230607	144500	131164500	5000	5000	5000	5000	0
391	20230607	144400	131164500	5000	5000	5000	5000	0
392	20230607	144300	131164500	5000	5000	5000	5000	0
393	20230607	144200	131164500	5000	5000	5000	5000	11
394	20230607	144100	131109500	5010	5010	5010	5010	0
395	20230607	144000	131109500	5010	5010	5010	5010	0
396	20230607	143900	131109500	5010	5010	5010	5010	0
397	20230607	143800	131109500	5010	5010	5010	5010	0
398	20230607	143700	131109500	5010	5010	5010	5010	0
399	20230607	143600	131109500	5010	5010	5010	5010	0
400	20230607	143500	131109500	5010	5010	5010	5010	0
401	20230607	143400	131109500	5010	5010	5010	5010	0
402	20230607	143300	131109500	5010	5010	5010	5010	1
403	20230607	143200	131104490	4985	4985	4985	4985	0
404	20230607	143100	131104490	4985	4985	4985	4985	261
405	20230607	143000	129803405	4985	4985	4985	4985	250
406	20230607	142900	128557155	4985	4985	4985	4985	0
407	20230607	142800	128557155	4985	4985	4985	4985	0
408	20230607	142700	128557155	4985	4985	4985	4985	0
409	20230607	142600	128557155	4985	4985	4985	4985	0
410	20230607	142500	128557155	4985	4985	4985	4985	325
411	20230607	142400	126937030	5020	5020	5020	5020	174
412	20230607	142300	126063550	5020	4995	5020	4995	4000
413	20230607	142200	106006875	4990	4990	4990	4990	0
414	20230607	142100	106006875	4990	4990	4990	4990	0
415	20230607	142000	106006875	4990	4990	4990	4990	0
416	20230607	141900	106006875	4990	4990	4990	4990	0
417	20230607	141800	106006875	4990	4990	4990	4990	0
418	20230607	141700	106006875	4990	4990	4990	4990	15
419	20230607	141600	105932025	4990	4990	4990	4990	0
420	20230607	141500	105932025	4990	4990	4990	4990	0
421	20230607	141400	105932025	4990	4990	4990	4990	4
422	20230607	141300	105912065	4980	4980	4980	4980	0
423	20230607	141200	105912065	4980	4980	4980	4980	0
424	20230607	141100	105912065	4980	4980	4980	4980	0
425	20230607	141000	105912065	4980	4980	4980	4980	0
426	20230607	140900	105912065	4980	4980	4980	4980	0
427	20230607	140800	105912065	4980	4980	4980	4980	0
428	20230607	140700	105912065	4980	4980	4980	4980	0
429	20230607	140600	105912065	4980	4980	4980	4980	0
430	20230607	140500	105912065	4980	4980	4980	4980	0
431	20230607	140400	105912065	4980	4980	4980	4980	0
432	20230607	140300	105912065	4980	4980	4980	4980	0
433	20230607	140200	105912065	4980	4980	4980	4980	19
434	20230607	140100	105817445	4995	4995	4995	4995	0
435	20230607	140000	105817445	4995	4995	4995	4995	0
436	20230607	135900	105817445	4995	4995	4995	4995	0
437	20230607	135800	105817445	4995	4995	4995	4995	2
438	20230607	135700	105807455	4980	4980	4980	4980	1
439	20230607	135600	105802475	4980	4980	4980	4980	0
440	20230607	135500	105802475	4980	4980	4980	4980	0
441	20230607	135400	105802475	4980	4980	4980	4980	0
442	20230607	135300	105802475	4980	4980	4980	4980	0
443	20230607	135200	105802475	4980	4980	4980	4980	0
444	20230607	135100	105802475	4980	4980	4980	4980	0
445	20230607	135000	105802475	4980	4980	4980	4980	0
446	20230607	134900	105802475	4980	4980	4980	4980	5
447	20230607	134800	105777575	4980	4980	4980	4980	0
448	20230607	134700	105777575	4980	4980	4980	4980	0
449	20230607	134600	105777575	4980	4980	4980	4980	0
450	20230607	134500	105777575	4980	4980	4980	4980	0
451	20230607	134400	105777575	4980	4980	4980	4980	31
452	20230607	134300	105623195	4995	4995	4995	4995	0
453	20230607	134200	105623195	4995	4995	4995	4995	3
454	20230607	134100	105608210	4980	4980	4980	4980	0
455	20230607	134000	105608210	4980	4980	4980	4980	1
456	20230607	133900	105603230	4985	4985	4985	4985	0
457	20230607	133800	105603230	4985	4985	4985	4985	0
458	20230607	133700	105603230	4985	4985	4985	4985	0
459	20230607	133600	105603230	4985	4985	4985	4985	0
460	20230607	133500	105603230	4985	4990	4990	4985	126
461	20230607	133400	104974495	4990	4990	4990	4990	18
462	20230607	133300	104884675	4980	4980	4980	4980	0
463	20230607	133200	104884675	4980	4980	4980	4980	0
464	20230607	133100	104884675	4980	4980	4980	4980	0
465	20230607	133000	104884675	4980	4980	4980	4980	0
466	20230607	132900	104884675	4980	4980	4980	4980	0
467	20230607	132800	104884675	4980	4980	4980	4980	0
468	20230607	132700	104884675	4980	4980	4980	4980	0
469	20230607	132600	104884675	4980	4980	4980	4980	0
470	20230607	132500	104884675	4980	4980	4980	4980	0
471	20230607	132400	104884675	4980	4980	4980	4980	265
472	20230607	132300	103564975	4990	4990	4990	4990	0
473	20230607	132200	103564975	4990	4990	4990	4990	5
474	20230607	132100	103540025	4980	4980	4980	4980	1
475	20230607	132000	103535045	4990	4990	4990	4990	0
476	20230607	131900	103535045	4990	4990	4990	4990	0
477	20230607	131800	103535045	4990	4990	4990	4990	143
478	20230607	131700	102821475	4990	4990	4990	4990	0
479	20230607	131600	102821475	4990	4990	4990	4990	1
480	20230607	131500	102816485	4985	4985	4985	4985	0
481	20230607	131400	102816485	4985	4985	4985	4985	0
482	20230607	131300	102816485	4985	4985	4985	4985	0
483	20230607	131200	102816485	4985	4985	4985	4985	0
484	20230607	131100	102816485	4985	4985	4985	4985	1000
485	20230607	131000	97831485	4980	4980	4980	4980	50
486	20230607	130900	97582485	4980	4980	4980	4980	0
487	20230607	130800	97582485	4980	4980	4980	4980	0
488	20230607	130700	97582485	4980	4980	4980	4980	0
489	20230607	130600	97582485	4980	4980	4980	4980	0
490	20230607	130500	97582485	4980	4980	4980	4980	0
491	20230607	130400	97582485	4980	4980	4980	4980	0
492	20230607	130300	97582485	4980	4980	4980	4980	0
493	20230607	130200	97582485	4980	4980	4980	4980	4
494	20230607	130100	97562565	4980	4980	4980	4980	4
495	20230607	130000	97542645	4985	4985	4985	4985	119
496	20230607	125900	96949430	4980	4980	4980	4980	0
497	20230607	125800	96949430	4980	4980	4980	4980	0
498	20230607	125700	96949430	4980	4980	4980	4980	0
499	20230607	125600	96949430	4980	4980	4980	4980	0
500	20230607	125500	96949430	4980	4980	4980	4980	0
501	20230607	125400	96949430	4980	4980	4980	4980	0
502	20230607	125300	96949430	4980	4980	4980	4980	0
503	20230607	125200	96949430	4980	4980	4980	4980	0
504	20230607	125100	96949430	4980	4980	4980	4980	0
505	20230607	125000	96949430	4980	4980	4980	4980	0
506	20230607	124900	96949430	4980	4980	4980	4980	0
507	20230607	124800	96949430	4980	4980	4980	4980	0
508	20230607	124700	96949430	4980	4980	4980	4980	0
509	20230607	124600	96949430	4980	4980	4980	4980	130
510	20230607	124500	96302030	5000	5000	5000	5000	0
511	20230607	124400	96302030	5000	5000	5000	5000	0
512	20230607	124300	96302030	5000	4980	5000	4980	1921
513	20230607	124200	86707370	4980	4980	4980	4980	0
514	20230607	124100	86707370	4980	4980	4980	4980	0
515	20230607	124000	86707370	4980	4980	4980	4980	0
516	20230607	123900	86707370	4980	4980	4980	4980	0
517	20230607	123800	86707370	4980	4980	4980	4980	15
518	20230607	123700	86632670	4980	4980	4980	4980	0
519	20230607	123600	86632670	4980	4980	4980	4980	0
520	20230607	123500	86632670	4980	4980	4980	4980	0
521	20230607	123400	86632670	4980	4980	4980	4980	0
522	20230607	123300	86632670	4980	4980	4980	4980	0
523	20230607	123200	86632670	4980	4980	4980	4980	10
524	20230607	123100	86582870	4980	4980	4980	4980	0
525	20230607	123000	86582870	4980	4980	4980	4980	0
526	20230607	122900	86582870	4980	4980	4980	4980	0
527	20230607	122800	86582870	4980	4980	4980	4980	0
528	20230607	122700	86582870	4980	4980	4980	4980	0
529	20230607	122600	86582870	4980	4980	4980	4980	10
530	20230607	122500	86533070	4980	4980	4980	4980	0
531	20230607	122400	86533070	4980	4980	4980	4980	0
532	20230607	122300	86533070	4980	4980	4980	4980	100
533	20230607	122200	86035070	4990	4990	4990	4990	143
534	20230607	122100	85321500	4975	4980	4980	4975	17
535	20230607	122000	85236875	4990	4990	4990	4990	2
536	20230607	121900	85226895	4980	4980	4980	4980	0
537	20230607	121800	85226895	4980	4980	4980	4980	0
538	20230607	121700	85226895	4980	4980	4980	4980	0
539	20230607	121600	85226895	4980	4980	4980	4980	0
540	20230607	121500	85226895	4980	4980	4980	4980	0
541	20230607	121400	85226895	4980	4980	4980	4980	0
542	20230607	121300	85226895	4980	4980	4980	4980	200
543	20230607	121200	84230895	4975	4975	4975	4975	0
544	20230607	121100	84230895	4975	4975	4975	4975	0
545	20230607	121000	84230895	4975	4975	4975	4975	0
546	20230607	120900	84230895	4975	4975	4975	4975	0
547	20230607	120800	84230895	4975	4975	4975	4975	0
548	20230607	120700	84230895	4975	4975	4975	4975	40
549	20230607	120600	84031895	4975	4980	4980	4970	2083
550	20230607	120500	73670225	4980	4980	4980	4980	0
551	20230607	120400	73670225	4980	4980	4980	4980	0
552	20230607	120300	73670225	4980	4980	4980	4980	0
553	20230607	120200	73670225	4980	4980	4980	4980	0
554	20230607	120100	73670225	4980	4980	4980	4980	0
555	20230607	120000	73670225	4980	4980	4980	4980	55
556	20230607	115900	73396325	4975	4975	4975	4975	0
557	20230607	115800	73396325	4975	4975	4975	4975	0
558	20230607	115700	73396325	4975	4975	4975	4975	0
559	20230607	115600	73396325	4975	4975	4975	4975	0
560	20230607	115500	73396325	4975	4975	4975	4975	0
561	20230607	115400	73396325	4975	4975	4975	4975	0
562	20230607	115300	73396325	4975	4975	4975	4975	0
563	20230607	115200	73396325	4975	4975	4975	4975	0
564	20230607	115100	73396325	4975	4975	4975	4975	0
565	20230607	115000	73396325	4975	4975	4975	4975	30
566	20230607	114900	73247075	4980	4980	4980	4980	211
567	20230607	114800	72196295	4975	4975	4975	4975	0
568	20230607	114700	72196295	4975	4975	4975	4975	0
569	20230607	114600	72196295	4975	4975	4975	4975	1
570	20230607	114500	72191320	4975	4975	4975	4975	0
571	20230607	114400	72191320	4975	4975	4975	4975	100
572	20230607	114300	71693820	4980	4980	4980	4980	0
573	20230607	114200	71693820	4980	4980	4980	4980	0
574	20230607	114100	71693820	4980	4975	4980	4975	24
575	20230607	114000	71574320	4980	4980	4980	4980	269
576	20230607	113900	70234700	4980	4980	4980	4980	5
577	20230607	113800	70209800	4980	4980	4980	4980	0
578	20230607	113700	70209800	4980	4980	4980	4980	0
579	20230607	113600	70209800	4980	4980	4980	4980	103
580	20230607	113500	69696860	4980	4980	4980	4980	0
581	20230607	113400	69696860	4980	4980	4980	4980	0
582	20230607	113300	69696860	4980	4980	4980	4980	0
583	20230607	113200	69696860	4980	4980	4980	4980	0
584	20230607	113100	69696860	4980	4980	4980	4980	11
585	20230607	113000	69642080	4980	4980	4980	4980	0
586	20230607	112900	69642080	4980	4980	4980	4980	0
587	20230607	112800	69642080	4980	4980	4980	4980	0
588	20230607	112700	69642080	4980	4995	4995	4980	342
589	20230607	112600	67938890	4990	4990	4990	4990	270
590	20230607	112500	66591590	4990	4990	4990	4990	0
591	20230607	112400	66591590	4990	4990	4990	4990	6
592	20230607	112300	66561650	4980	4980	4980	4980	21
593	20230607	112200	66457070	4990	4990	4990	4990	1
594	20230607	112100	66452080	4975	4975	4975	4975	0
595	20230607	112000	66452080	4975	4975	4975	4975	0
596	20230607	111900	66452080	4975	4975	4975	4975	0
597	20230607	111800	66452080	4975	4975	4975	4975	59
598	20230607	111700	66158555	4990	4990	4990	4990	114
599	20230607	111600	65589695	4980	4990	4990	4980	105
600	20230607	111500	65066785	4975	4975	4975	4975	0
601	20230607	111400	65066785	4975	4975	4975	4975	0
602	20230607	111300	65066785	4975	4975	4975	4975	0
603	20230607	111200	65066785	4975	4990	4990	4975	101
604	20230607	111100	64564160	4975	4975	4975	4975	0
605	20230607	111000	64564160	4975	4975	4975	4975	30
606	20230607	110900	64414910	4990	4990	4990	4990	0
607	20230607	110800	64414910	4990	4990	4990	4990	0
608	20230607	110700	64414910	4990	4990	4990	4990	0
609	20230607	110600	64414910	4990	4990	4990	4990	0
610	20230607	110500	64414910	4990	4990	4990	4990	3
611	20230607	110400	64399940	4990	4990	4990	4990	0
612	20230607	110300	64399940	4990	4990	4990	4990	0
613	20230607	110200	64399940	4990	4990	4990	4990	0
614	20230607	110100	64399940	4990	4990	4990	4990	243
615	20230607	110000	63187370	4990	4985	4990	4985	2
616	20230607	105900	63177395	4975	4975	4975	4975	0
617	20230607	105800	63177395	4975	4975	4975	4975	261
618	20230607	105700	61878920	4980	4980	4980	4980	597
619	20230607	105600	58905860	4980	4980	4980	4980	0
620	20230607	105500	58905860	4980	4980	4980	4980	0
621	20230607	105400	58905860	4980	4980	4980	4980	0
622	20230607	105300	58905860	4980	4980	4980	4980	0
623	20230607	105200	58905860	4980	4980	4980	4980	0
624	20230607	105100	58905860	4980	4980	4980	4980	0
625	20230607	105000	58905860	4980	4980	4980	4980	0
626	20230607	104900	58905860	4980	4980	4980	4980	12
627	20230607	104800	58846100	4975	4975	4975	4975	0
628	20230607	104700	58846100	4975	4975	4975	4975	0
629	20230607	104600	58846100	4975	4975	4975	4975	0
630	20230607	104500	58846100	4975	4975	4975	4975	0
631	20230607	104400	58846100	4975	4975	4975	4975	0
632	20230607	104300	58846100	4975	4975	4975	4975	0
633	20230607	104200	58846100	4975	4975	4975	4975	0
634	20230607	104100	58846100	4975	4975	4975	4975	0
635	20230607	104000	58846100	4975	4975	4975	4975	0
636	20230607	103900	58846100	4975	4975	4975	4975	0
637	20230607	103800	58846100	4975	4975	4975	4975	0
638	20230607	103700	58846100	4975	4980	4980	4975	18
639	20230607	103600	58756515	4980	4980	4980	4980	0
640	20230607	103500	58756515	4980	4980	4980	4980	0
641	20230607	103400	58756515	4980	4980	4980	4980	283
642	20230607	103300	57347175	4970	4970	4970	4970	0
643	20230607	103200	57347175	4970	4970	4970	4970	0
644	20230607	103100	57347175	4970	4970	4970	4970	6
645	20230607	103000	57317355	4970	4975	4975	4970	1491
646	20230607	102900	49902755	4975	4975	4975	4975	0
647	20230607	102800	49902755	4975	4975	4975	4975	101
648	20230607	102700	49400280	4975	4975	4975	4975	1
649	20230607	102600	49395305	4975	4975	4975	4975	0
650	20230607	102500	49395305	4975	4975	4975	4975	0
651	20230607	102400	49395305	4975	4975	4975	4975	0
652	20230607	102300	49395305	4975	4975	4975	4975	0
653	20230607	102200	49395305	4975	4975	4975	4975	0
654	20230607	102100	49395305	4975	4975	4975	4975	250
655	20230607	102000	48151555	4980	4980	4980	4980	25
656	20230607	101900	48027055	4980	4980	4980	4980	0
657	20230607	101800	48027055	4980	4980	4980	4980	256
658	20230607	101700	46752175	4980	4980	4980	4980	0
659	20230607	101600	46752175	4980	4980	4980	4980	0
660	20230607	101500	46752175	4980	4980	4980	4980	0
661	20230607	101400	46752175	4980	4980	4980	4980	156
662	20230607	101300	45975295	4980	4980	4980	4980	0
663	20230607	101200	45975295	4980	4980	4980	4980	94
664	20230607	101100	45507175	4990	4990	4990	4990	5
665	20230607	101000	45482225	4990	4990	4990	4990	0
666	20230607	100900	45482225	4990	4990	4990	4990	25
667	20230607	100800	45357475	4975	4975	4975	4975	0
668	20230607	100700	45357475	4975	4975	4975	4975	0
669	20230607	100600	45357475	4975	4975	4975	4975	6
670	20230607	100500	45327625	4980	4980	4980	4980	0
671	20230607	100400	45327625	4980	4980	4980	4980	0
672	20230607	100300	45327625	4980	4980	4980	4980	0
673	20230607	100200	45327625	4980	4980	4980	4980	0
674	20230607	100100	45327625	4980	4980	4980	4980	0
675	20230607	100000	45327625	4980	4980	4980	4980	224
676	20230607	095900	44212105	4970	4970	4970	4970	0
677	20230607	095800	44212105	4970	4970	4970	4970	0
678	20230607	095700	44212105	4970	4970	4970	4970	94
679	20230607	095600	43744925	4970	4965	4970	4965	26
680	20230607	095500	43615735	4970	4970	4970	4970	167
681	20230607	095400	42785745	4970	4970	4970	4970	277
682	20230607	095300	41409055	4970	4970	4970	4970	77
683	20230607	095200	41026365	4975	4980	4980	4975	1036
684	20230607	095100	35868180	4980	4980	4980	4980	5
685	20230607	095000	35843280	4990	4990	4990	4990	0
686	20230607	094900	35843280	4990	4990	4990	4990	0
687	20230607	094800	35843280	4990	4990	4990	4990	0
688	20230607	094700	35843280	4990	4990	4990	4990	0
689	20230607	094600	35843280	4990	4990	4990	4990	0
690	20230607	094500	35843280	4990	4990	4990	4990	2
691	20230607	094400	35833300	4985	4985	4985	4985	0
692	20230607	094300	35833300	4985	4985	4985	4985	181
693	20230607	094200	34931015	4990	4990	4990	4990	11
694	20230607	094100	34876125	5000	4995	5000	4995	6
695	20230607	094000	34846135	5000	5000	5000	5000	0
696	20230607	093900	34846135	5000	5000	5000	5000	0
697	20230607	093800	34846135	5000	5000	5000	5000	0
698	20230607	093700	34846135	5000	5000	5000	5000	50
699	20230607	093600	34596135	5000	5000	5000	5000	0
700	20230607	093500	34596135	5000	5000	5000	5000	13
701	20230607	093400	34531135	5000	5000	5000	5000	12
702	20230607	093300	34471135	5000	5000	5000	5000	1
703	20230607	093200	34466135	4975	5000	5000	4975	8
704	20230607	093100	34426175	4995	4995	4995	4995	502
705	20230607	093000	31918685	4995	4990	4995	4990	10
706	20230607	092900	31868775	4985	4985	4985	4985	0
707	20230607	092800	31868775	4985	4985	4985	4985	8
708	20230607	092700	31828895	4985	4975	4990	4975	227
709	20230607	092600	30699360	4975	4975	4975	4975	10
710	20230607	092500	30649610	4980	4980	4980	4980	209
711	20230607	092400	29608790	4995	4995	4995	4995	0
712	20230607	092300	29608790	4995	4995	4995	4995	2
713	20230607	092200	29598800	4995	4995	4995	4995	1
714	20230607	092100	29593805	4990	4990	4990	4990	0
715	20230607	092000	29593805	4990	4970	4990	4970	802
716	20230607	091900	25607825	4965	4990	4990	4965	834
717	20230607	091800	21463020	4975	4995	4995	4975	330
718	20230607	091700	19819130	4990	4995	4995	4990	126
719	20230607	091600	19190135	4995	4995	4995	4995	8
720	20230607	091500	19150175	4995	5010	5010	4990	285
721	20230607	091400	17725870	5010	5010	5010	5010	80
722	20230607	091300	17325070	5010	5010	5010	5010	0
723	20230607	091200	17325070	5010	5010	5010	5010	512
724	20230607	091100	14759950	5010	5010	5010	5010	19
725	20230607	091000	14664760	5010	4995	5010	4995	238
726	20230607	090900	13474450	5010	5010	5010	5010	0
727	20230607	090800	13474450	5010	5010	5010	5010	0
728	20230607	090700	13474450	5010	4990	5010	4990	522
729	20230607	090600	10864300	4990	4990	4990	4990	0
730	20230607	090500	10864300	4990	4985	4990	4985	227
731	20230607	090400	9731710	4985	4990	4990	4985	3
732	20230607	090300	9716750	5000	5010	5010	4980	1428
733	20230607	090200	2600840	5010	5010	5010	5010	0
734	20230607	090100	2600840	5010	4995	5010	4995	107
735	20230607	090000	2066315	5010	5010	5010	4995	413