KissMeData/102370/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212000	217251285	4990	4990	4990	4990	729
3	20230602	211900	217251285	4990	4990	4990	4990	0
4	20230602	211800	217251285	4990	4990	4990	4990	0
5	20230602	211700	217251285	4990	4990	4990	4990	0
6	20230602	211600	217251285	4990	4990	4990	4990	0
7	20230602	211500	217251285	4990	4990	4990	4990	0
8	20230602	211400	217251285	4990	4990	4990	4990	0
9	20230602	211300	217251285	4990	4990	4990	4990	0
10	20230602	211200	217251285	4990	4990	4990	4990	0
11	20230602	211100	217251285	4990	4990	4990	4990	0
12	20230602	211000	217251285	4990	4990	4990	4990	0
13	20230602	210900	217251285	4990	4990	4990	4990	0
14	20230602	210800	217251285	4990	4990	4990	4990	0
15	20230602	210700	217251285	4990	4990	4990	4990	0
16	20230602	210600	217251285	4990	4990	4990	4990	0
17	20230602	210500	217251285	4990	4990	4990	4990	0
18	20230602	210400	217251285	4990	4990	4990	4990	0
19	20230602	210300	217251285	4990	4990	4990	4990	0
20	20230602	210200	217251285	4990	4990	4990	4990	0
21	20230602	210100	217251285	4990	4990	4990	4990	0
22	20230602	210000	217251285	4990	4990	4990	4990	0
23	20230602	205900	217251285	4990	4990	4990	4990	0
24	20230602	205800	217251285	4990	4990	4990	4990	0
25	20230602	205700	217251285	4990	4990	4990	4990	0
26	20230602	205600	217251285	4990	4990	4990	4990	0
27	20230602	205500	217251285	4990	4990	4990	4990	0
28	20230602	205400	217251285	4990	4990	4990	4990	0
29	20230602	205300	217251285	4990	4990	4990	4990	0
30	20230602	205200	217251285	4990	4990	4990	4990	0
31	20230602	205100	217251285	4990	4990	4990	4990	0
32	20230602	205000	217251285	4990	4990	4990	4990	729
33	20230602	204900	217251285	4990	4990	4990	4990	0
34	20230602	204800	217251285	4990	4990	4990	4990	0
35	20230602	204700	217251285	4990	4990	4990	4990	0
36	20230602	204600	217251285	4990	4990	4990	4990	0
37	20230602	204500	217251285	4990	4990	4990	4990	0
38	20230602	204400	217251285	4990	4990	4990	4990	0
39	20230602	204300	217251285	4990	4990	4990	4990	0
40	20230602	204200	217251285	4990	4990	4990	4990	0
41	20230602	204100	217251285	4990	4990	4990	4990	0
42	20230602	204000	217251285	4990	4990	4990	4990	0
43	20230602	203900	217251285	4990	4990	4990	4990	0
44	20230602	203800	217251285	4990	4990	4990	4990	0
45	20230602	203700	217251285	4990	4990	4990	4990	0
46	20230602	203600	217251285	4990	4990	4990	4990	0
47	20230602	203500	217251285	4990	4990	4990	4990	0
48	20230602	203400	217251285	4990	4990	4990	4990	0
49	20230602	203300	217251285	4990	4990	4990	4990	0
50	20230602	203200	217251285	4990	4990	4990	4990	0
51	20230602	203100	217251285	4990	4990	4990	4990	0
52	20230602	203000	217251285	4990	4990	4990	4990	0
53	20230602	202900	217251285	4990	4990	4990	4990	0
54	20230602	202800	217251285	4990	4990	4990	4990	0
55	20230602	202700	217251285	4990	4990	4990	4990	0
56	20230602	202600	217251285	4990	4990	4990	4990	0
57	20230602	202500	217251285	4990	4990	4990	4990	0
58	20230602	202400	217251285	4990	4990	4990	4990	0
59	20230602	202300	217251285	4990	4990	4990	4990	0
60	20230602	202200	217251285	4990	4990	4990	4990	0
61	20230602	202100	217251285	4990	4990	4990	4990	0
62	20230602	202000	217251285	4990	4990	4990	4990	729
63	20230602	201900	217251285	4990	4990	4990	4990	0
64	20230602	201800	217251285	4990	4990	4990	4990	0
65	20230602	201700	217251285	4990	4990	4990	4990	0
66	20230602	201600	217251285	4990	4990	4990	4990	0
67	20230602	201500	217251285	4990	4990	4990	4990	0
68	20230602	201400	217251285	4990	4990	4990	4990	0
69	20230602	201300	217251285	4990	4990	4990	4990	0
70	20230602	201200	217251285	4990	4990	4990	4990	0
71	20230602	201100	217251285	4990	4990	4990	4990	0
72	20230602	201000	217251285	4990	4990	4990	4990	0
73	20230602	200900	217251285	4990	4990	4990	4990	0
74	20230602	200800	217251285	4990	4990	4990	4990	0
75	20230602	200700	217251285	4990	4990	4990	4990	0
76	20230602	200600	217251285	4990	4990	4990	4990	0
77	20230602	200500	217251285	4990	4990	4990	4990	0
78	20230602	200400	217251285	4990	4990	4990	4990	0
79	20230602	200300	217251285	4990	4990	4990	4990	0
80	20230602	200200	217251285	4990	4990	4990	4990	0
81	20230602	200100	217251285	4990	4990	4990	4990	0
82	20230602	200000	217251285	4990	4990	4990	4990	0
83	20230602	195900	217251285	4990	4990	4990	4990	0
84	20230602	195800	217251285	4990	4990	4990	4990	0
85	20230602	195700	217251285	4990	4990	4990	4990	0
86	20230602	195600	217251285	4990	4990	4990	4990	0
87	20230602	195500	217251285	4990	4990	4990	4990	0
88	20230602	195400	217251285	4990	4990	4990	4990	0
89	20230602	195300	217251285	4990	4990	4990	4990	0
90	20230602	195200	217251285	4990	4990	4990	4990	0
91	20230602	195100	217251285	4990	4990	4990	4990	0
92	20230602	195000	217251285	4990	4990	4990	4990	729
93	20230602	194900	217251285	4990	4990	4990	4990	0
94	20230602	194800	217251285	4990	4990	4990	4990	0
95	20230602	194700	217251285	4990	4990	4990	4990	0
96	20230602	194600	217251285	4990	4990	4990	4990	0
97	20230602	194500	217251285	4990	4990	4990	4990	0
98	20230602	194400	217251285	4990	4990	4990	4990	0
99	20230602	194300	217251285	4990	4990	4990	4990	0
100	20230602	194200	217251285	4990	4990	4990	4990	0
101	20230602	194100	217251285	4990	4990	4990	4990	0
102	20230602	194000	217251285	4990	4990	4990	4990	0
103	20230602	193900	217251285	4990	4990	4990	4990	0
104	20230602	193800	217251285	4990	4990	4990	4990	0
105	20230602	193700	217251285	4990	4990	4990	4990	0
106	20230602	193600	217251285	4990	4990	4990	4990	0
107	20230602	193500	217251285	4990	4990	4990	4990	0
108	20230602	193400	217251285	4990	4990	4990	4990	0
109	20230602	193300	217251285	4990	4990	4990	4990	0
110	20230602	193200	217251285	4990	4990	4990	4990	0
111	20230602	193100	217251285	4990	4990	4990	4990	0
112	20230602	193000	217251285	4990	4990	4990	4990	0
113	20230602	192900	217251285	4990	4990	4990	4990	0
114	20230602	192800	217251285	4990	4990	4990	4990	0
115	20230602	192700	217251285	4990	4990	4990	4990	0
116	20230602	192600	217251285	4990	4990	4990	4990	0
117	20230602	192500	217251285	4990	4990	4990	4990	0
118	20230602	192400	217251285	4990	4990	4990	4990	0
119	20230602	192300	217251285	4990	4990	4990	4990	0
120	20230602	192200	217251285	4990	4990	4990	4990	0
121	20230602	192100	217251285	4990	4990	4990	4990	0
122	20230602	192000	217251285	4990	4990	4990	4990	729
123	20230602	191900	217251285	4990	4990	4990	4990	0
124	20230602	191800	217251285	4990	4990	4990	4990	0
125	20230602	191700	217251285	4990	4990	4990	4990	0
126	20230602	191600	217251285	4990	4990	4990	4990	0
127	20230602	191500	217251285	4990	4990	4990	4990	0
128	20230602	191400	217251285	4990	4990	4990	4990	0
129	20230602	191300	217251285	4990	4990	4990	4990	0
130	20230602	191200	217251285	4990	4990	4990	4990	0
131	20230602	191100	217251285	4990	4990	4990	4990	0
132	20230602	191000	217251285	4990	4990	4990	4990	0
133	20230602	190900	217251285	4990	4990	4990	4990	0
134	20230602	190800	217251285	4990	4990	4990	4990	0
135	20230602	190700	217251285	4990	4990	4990	4990	0
136	20230602	190600	217251285	4990	4990	4990	4990	0
137	20230602	190500	217251285	4990	4990	4990	4990	0
138	20230602	190400	217251285	4990	4990	4990	4990	0
139	20230602	190300	217251285	4990	4990	4990	4990	0
140	20230602	190200	217251285	4990	4990	4990	4990	0
141	20230602	190100	217251285	4990	4990	4990	4990	0
142	20230602	190000	217251285	4990	4990	4990	4990	0
143	20230602	185900	217251285	4990	4990	4990	4990	0
144	20230602	185800	217251285	4990	4990	4990	4990	0
145	20230602	185700	217251285	4990	4990	4990	4990	0
146	20230602	185600	217251285	4990	4990	4990	4990	0
147	20230602	185500	217251285	4990	4990	4990	4990	0
148	20230602	185400	217251285	4990	4990	4990	4990	0
149	20230602	185300	217251285	4990	4990	4990	4990	0
150	20230602	185200	217251285	4990	4990	4990	4990	0
151	20230602	185100	217251285	4990	4990	4990	4990	0
152	20230602	185000	217251285	4990	4990	4990	4990	729
153	20230602	184900	217251285	4990	4990	4990	4990	0
154	20230602	184800	217251285	4990	4990	4990	4990	0
155	20230602	184700	217251285	4990	4990	4990	4990	0
156	20230602	184600	217251285	4990	4990	4990	4990	0
157	20230602	184500	217251285	4990	4990	4990	4990	0
158	20230602	184400	217251285	4990	4990	4990	4990	0
159	20230602	184300	217251285	4990	4990	4990	4990	0
160	20230602	184200	217251285	4990	4990	4990	4990	0
161	20230602	184100	217251285	4990	4990	4990	4990	0
162	20230602	184000	217251285	4990	4990	4990	4990	0
163	20230602	183900	217251285	4990	4990	4990	4990	0
164	20230602	183800	217251285	4990	4990	4990	4990	0
165	20230602	183700	217251285	4990	4990	4990	4990	0
166	20230602	183600	217251285	4990	4990	4990	4990	0
167	20230602	183500	217251285	4990	4990	4990	4990	0
168	20230602	183400	217251285	4990	4990	4990	4990	0
169	20230602	183300	217251285	4990	4990	4990	4990	0
170	20230602	183200	217251285	4990	4990	4990	4990	0
171	20230602	183100	217251285	4990	4990	4990	4990	0
172	20230602	183000	217251285	4990	4990	4990	4990	0
173	20230602	182900	217251285	4990	4990	4990	4990	0
174	20230602	182800	217251285	4990	4990	4990	4990	0
175	20230602	182700	217251285	4990	4990	4990	4990	0
176	20230602	182600	217251285	4990	4990	4990	4990	0
177	20230602	182500	217251285	4990	4990	4990	4990	0
178	20230602	182400	217251285	4990	4990	4990	4990	0
179	20230602	182300	217251285	4990	4990	4990	4990	0
180	20230602	182200	217251285	4990	4990	4990	4990	0
181	20230602	182100	217251285	4990	4990	4990	4990	0
182	20230602	182000	217251285	4990	4990	4990	4990	729
183	20230602	181900	217251285	4990	4990	4990	4990	0
184	20230602	181800	217251285	4990	4990	4990	4990	0
185	20230602	181700	217251285	4990	4990	4990	4990	0
186	20230602	181600	217251285	4990	4990	4990	4990	0
187	20230602	181500	217251285	4990	4990	4990	4990	0
188	20230602	181400	217251285	4990	4990	4990	4990	0
189	20230602	181300	217251285	4990	4990	4990	4990	0
190	20230602	181200	217251285	4990	4990	4990	4990	0
191	20230602	181100	217251285	4990	4990	4990	4990	0
192	20230602	181000	217251285	4990	4990	4990	4990	0
193	20230602	180900	217251285	4990	4990	4990	4990	0
194	20230602	180800	217251285	4990	4990	4990	4990	0
195	20230602	180700	217251285	4990	4990	4990	4990	0
196	20230602	180600	217251285	4990	4990	4990	4990	0
197	20230602	180500	217251285	4990	4990	4990	4990	0
198	20230602	180400	217251285	4990	4990	4990	4990	0
199	20230602	180300	217251285	4990	4990	4990	4990	0
200	20230602	180200	217251285	4990	4990	4990	4990	0
201	20230602	180100	217251285	4990	4990	4990	4990	0
202	20230602	180000	217251285	4990	4990	4990	4990	0
203	20230602	175900	217251285	4990	4990	4990	4990	0
204	20230602	175800	217251285	4990	4990	4990	4990	0
205	20230602	175700	217251285	4990	4990	4990	4990	0
206	20230602	175600	217251285	4990	4990	4990	4990	0
207	20230602	175500	217251285	4990	4990	4990	4990	0
208	20230602	175400	217251285	4990	4990	4990	4990	0
209	20230602	175300	217251285	4990	4990	4990	4990	0
210	20230602	175200	217251285	4990	4990	4990	4990	0
211	20230602	175100	217251285	4990	4990	4990	4990	0
212	20230602	175000	217251285	4990	4990	4990	4990	729
213	20230602	174900	217251285	4990	4990	4990	4990	0
214	20230602	174800	217251285	4990	4990	4990	4990	0
215	20230602	174700	217251285	4990	4990	4990	4990	0
216	20230602	174600	217251285	4990	4990	4990	4990	0
217	20230602	174500	217251285	4990	4990	4990	4990	0
218	20230602	174400	217251285	4990	4990	4990	4990	0
219	20230602	174300	217251285	4990	4990	4990	4990	0
220	20230602	174200	217251285	4990	4990	4990	4990	0
221	20230602	174100	217251285	4990	4990	4990	4990	0
222	20230602	174000	217251285	4990	4990	4990	4990	0
223	20230602	173900	217251285	4990	4990	4990	4990	0
224	20230602	173800	217251285	4990	4990	4990	4990	0
225	20230602	173700	217251285	4990	4990	4990	4990	0
226	20230602	173600	217251285	4990	4990	4990	4990	0
227	20230602	173500	217251285	4990	4990	4990	4990	0
228	20230602	173400	217251285	4990	4990	4990	4990	0
229	20230602	173300	217251285	4990	4990	4990	4990	0
230	20230602	173200	217251285	4990	4990	4990	4990	0
231	20230602	173100	217251285	4990	4990	4990	4990	0
232	20230602	173000	217251285	4990	4990	4990	4990	0
233	20230602	172900	217251285	4990	4990	4990	4990	0
234	20230602	172800	217251285	4990	4990	4990	4990	0
235	20230602	172700	217251285	4990	4990	4990	4990	0
236	20230602	172600	217251285	4990	4990	4990	4990	0
237	20230602	172500	217251285	4990	4990	4990	4990	0
238	20230602	172400	217251285	4990	4990	4990	4990	0
239	20230602	172300	217251285	4990	4990	4990	4990	0
240	20230602	172200	217251285	4990	4990	4990	4990	0
241	20230602	172100	217251285	4990	4990	4990	4990	0
242	20230602	172000	217251285	4990	4990	4990	4990	729
243	20230602	171900	217251285	4990	4990	4990	4990	0
244	20230602	171800	217251285	4990	4990	4990	4990	0
245	20230602	171700	217251285	4990	4990	4990	4990	0
246	20230602	171600	217251285	4990	4990	4990	4990	0
247	20230602	171500	217251285	4990	4990	4990	4990	0
248	20230602	171400	217251285	4990	4990	4990	4990	0
249	20230602	171300	217251285	4990	4990	4990	4990	0
250	20230602	171200	217251285	4990	4990	4990	4990	0
251	20230602	171100	217251285	4990	4990	4990	4990	0
252	20230602	171000	217251285	4990	4990	4990	4990	0
253	20230602	170900	217251285	4990	4990	4990	4990	0
254	20230602	170800	217251285	4990	4990	4990	4990	0
255	20230602	170700	217251285	4990	4990	4990	4990	0
256	20230602	170600	217251285	4990	4990	4990	4990	0
257	20230602	170500	217251285	4990	4990	4990	4990	0
258	20230602	170400	217251285	4990	4990	4990	4990	0
259	20230602	170300	217251285	4990	4990	4990	4990	0
260	20230602	170200	217251285	4990	4990	4990	4990	0
261	20230602	170100	217251285	4990	4990	4990	4990	0
262	20230602	170000	217251285	4990	4990	4990	4990	0
263	20230602	165900	217251285	4990	4990	4990	4990	0
264	20230602	165800	217251285	4990	4990	4990	4990	0
265	20230602	165700	217251285	4990	4990	4990	4990	0
266	20230602	165600	217251285	4990	4990	4990	4990	0
267	20230602	165500	217251285	4990	4990	4990	4990	0
268	20230602	165400	217251285	4990	4990	4990	4990	0
269	20230602	165300	217251285	4990	4990	4990	4990	0
270	20230602	165200	217251285	4990	4990	4990	4990	0
271	20230602	165100	217251285	4990	4990	4990	4990	0
272	20230602	165000	217251285	4990	4990	4990	4990	729
273	20230602	164900	217251285	4990	4990	4990	4990	0
274	20230602	164800	217251285	4990	4990	4990	4990	0
275	20230602	164700	217251285	4990	4990	4990	4990	0
276	20230602	164600	217251285	4990	4990	4990	4990	0
277	20230602	164500	217251285	4990	4990	4990	4990	0
278	20230602	164400	217251285	4990	4990	4990	4990	0
279	20230602	164300	217251285	4990	4990	4990	4990	0
280	20230602	164200	217251285	4990	4990	4990	4990	0
281	20230602	164100	217251285	4990	4990	4990	4990	0
282	20230602	164000	217251285	4990	4990	4990	4990	0
283	20230602	163900	217251285	4990	4990	4990	4990	0
284	20230602	163800	217251285	4990	4990	4990	4990	0
285	20230602	163700	217251285	4990	4990	4990	4990	0
286	20230602	163600	217251285	4990	4990	4990	4990	0
287	20230602	163500	217251285	4990	4990	4990	4990	0
288	20230602	163400	217251285	4990	4990	4990	4990	0
289	20230602	163300	217251285	4990	4990	4990	4990	0
290	20230602	163200	217251285	4990	4990	4990	4990	0
291	20230602	163100	217251285	4990	4990	4990	4990	0
292	20230602	163000	217251285	4990	4990	4990	4990	0
293	20230602	162900	217251285	4990	4990	4990	4990	0
294	20230602	162800	217251285	4990	4990	4990	4990	0
295	20230602	162700	217251285	4990	4990	4990	4990	0
296	20230602	162600	217251285	4990	4990	4990	4990	0
297	20230602	162500	217251285	4990	4990	4990	4990	0
298	20230602	162400	217251285	4990	4990	4990	4990	0
299	20230602	162300	217251285	4990	4990	4990	4990	0
300	20230602	162200	217251285	4990	4990	4990	4990	0
301	20230602	162100	217251285	4990	4990	4990	4990	0
302	20230602	162000	217251285	4990	4990	4990	4990	729
303	20230602	161900	217251285	4990	4990	4990	4990	0
304	20230602	161800	217251285	4990	4990	4990	4990	0
305	20230602	161700	217251285	4990	4990	4990	4990	0
306	20230602	161600	217251285	4990	4990	4990	4990	0
307	20230602	161500	217251285	4990	4990	4990	4990	0
308	20230602	161400	217251285	4990	4990	4990	4990	0
309	20230602	161300	217251285	4990	4990	4990	4990	0
310	20230602	161200	217251285	4990	4990	4990	4990	0
311	20230602	161100	217251285	4990	4990	4990	4990	0
312	20230602	161000	217251285	4990	4990	4990	4990	0
313	20230602	160900	217251285	4990	4990	4990	4990	0
314	20230602	160800	217251285	4990	4990	4990	4990	0
315	20230602	160700	217251285	4990	4990	4990	4990	0
316	20230602	160600	217251285	4990	4990	4990	4990	0
317	20230602	160500	217251285	4990	4990	4990	4990	0
318	20230602	160400	217251285	4990	4990	4990	4990	0
319	20230602	160300	217251285	4990	4990	4990	4990	0
320	20230602	160200	217251285	4990	4990	4990	4990	0
321	20230602	160100	217251285	4990	4990	4990	4990	0
322	20230602	160000	217251285	4990	4990	4990	4990	0
323	20230602	155900	217251285	4990	4990	4990	4990	0
324	20230602	155800	217251285	4990	4990	4990	4990	0
325	20230602	155700	217251285	4990	4990	4990	4990	0
326	20230602	155600	217251285	4990	4990	4990	4990	0
327	20230602	155500	217251285	4990	4990	4990	4990	0
328	20230602	155400	217251285	4990	4990	4990	4990	0
329	20230602	155300	217251285	4990	4990	4990	4990	0
330	20230602	155200	217251285	4990	4990	4990	4990	0
331	20230602	155100	217251285	4990	4990	4990	4990	0
332	20230602	155000	217251285	4990	4990	4990	4990	729
333	20230602	154900	217251285	4990	4990	4990	4990	0
334	20230602	154800	217251285	4990	4990	4990	4990	0
335	20230602	154700	217251285	4990	4990	4990	4990	0
336	20230602	154600	217251285	4990	4990	4990	4990	0
337	20230602	154500	217251285	4990	4990	4990	4990	0
338	20230602	154400	217251285	4990	4990	4990	4990	0
339	20230602	154300	217251285	4990	4990	4990	4990	0
340	20230602	154200	217251285	4990	4990	4990	4990	0
341	20230602	154100	217251285	4990	4990	4990	4990	0
342	20230602	154000	217251285	4990	4990	4990	4990	0
343	20230602	153900	217251285	4990	4990	4990	4990	0
344	20230602	153800	217251285	4990	4990	4990	4990	0
345	20230602	153700	217251285	4990	4990	4990	4990	0
346	20230602	153600	217251285	4990	4990	4990	4990	0
347	20230602	153500	217251285	4990	4990	4990	4990	0
348	20230602	153400	217251285	4990	4990	4990	4990	0
349	20230602	153300	217251285	4990	4990	4990	4990	0
350	20230602	153200	217251285	4990	4990	4990	4990	0
351	20230602	153100	217251285	4990	4990	4990	4990	0
352	20230602	153000	217251285	4990	4990	4990	4990	729
353	20230602	152900	213613575	4990	4990	4990	4990	0
354	20230602	152800	213613575	4990	4990	4990	4990	0
355	20230602	152700	213613575	4990	4990	4990	4990	0
356	20230602	152600	213613575	4990	4990	4990	4990	0
357	20230602	152500	213613575	4990	4990	4990	4990	0
358	20230602	152400	213613575	4990	4990	4990	4990	0
359	20230602	152300	213613575	4990	4990	4990	4990	0
360	20230602	152200	213613575	4990	4990	4990	4990	0
361	20230602	152100	213613575	4990	4990	4990	4990	0
362	20230602	152000	213613575	4990	4990	4990	4990	0
363	20230602	151900	213613575	4990	4995	4995	4990	202
364	20230602	151800	212605590	4990	4990	4990	4990	0
365	20230602	151700	212605590	4990	5000	5000	4990	7
366	20230602	151600	212570600	5000	5000	5000	5000	200
367	20230602	151500	211570600	5000	5000	5000	5000	100
368	20230602	151400	211070600	5000	5000	5000	5000	0
369	20230602	151300	211070600	5000	4995	5000	4995	1000
370	20230602	151200	206073100	5000	5000	5000	5000	204
371	20230602	151100	205053100	5000	5000	5000	5000	1
372	20230602	151000	205048100	4990	5000	5000	4990	269
373	20230602	150900	203705400	4990	4990	4995	4990	12
374	20230602	150800	203645470	5000	5000	5000	5000	0
375	20230602	150700	203645470	5000	5000	5000	5000	0
376	20230602	150600	203645470	5000	5000	5000	5000	0
377	20230602	150500	203645470	5000	5000	5000	5000	1
378	20230602	150400	203640470	4980	4980	4980	4980	1
379	20230602	150300	203635490	5000	5000	5000	5000	0
380	20230602	150200	203635490	5000	5000	5000	5000	30
381	20230602	150100	203485490	5000	4980	5000	4980	2
382	20230602	150000	203475510	4980	4980	4980	4980	0
383	20230602	145900	203475510	4980	4980	4980	4980	5
384	20230602	145800	203450610	4980	4980	4980	4980	39
385	20230602	145700	203256390	5000	5000	5000	5000	1
386	20230602	145600	203251390	4980	4980	4980	4980	0
387	20230602	145500	203251390	4980	4980	4980	4980	396
388	20230602	145400	201279310	4995	4995	4995	4995	0
389	20230602	145300	201279310	4995	4995	4995	4995	0
390	20230602	145200	201279310	4995	4995	4995	4995	1
391	20230602	145100	201274315	5000	5000	5000	5000	0
392	20230602	145000	201274315	5000	4985	5000	4985	908
393	20230602	144900	196747905	4985	4985	4985	4985	0
394	20230602	144800	196747905	4985	4985	4985	4985	0
395	20230602	144700	196747905	4985	4985	4985	4985	20
396	20230602	144600	196648205	5000	5000	5000	5000	0
397	20230602	144500	196648205	5000	5000	5000	5000	0
398	20230602	144400	196648205	5000	5000	5000	5000	1
399	20230602	144300	196643205	5000	5000	5000	5000	0
400	20230602	144200	196643205	5000	5000	5000	5000	1
401	20230602	144100	196638205	4985	4985	4985	4985	0
402	20230602	144000	196638205	4985	4985	4985	4985	4
403	20230602	143900	196618265	4985	4985	4985	4985	0
404	20230602	143800	196618265	4985	4985	4985	4985	161
405	20230602	143700	195815680	4990	4990	4990	4990	1
406	20230602	143600	195810690	4990	4990	4990	4990	0
407	20230602	143500	195810690	4990	4990	4990	4990	0
408	20230602	143400	195810690	4990	4990	4990	4990	38
409	20230602	143300	195621070	4995	4995	4995	4995	60
410	20230602	143200	195321370	4980	4990	4990	4980	51
411	20230602	143100	195066890	4995	4995	4995	4995	0
412	20230602	143000	195066890	4995	4995	4995	4995	1
413	20230602	142900	195061895	4995	4995	4995	4995	1
414	20230602	142800	195056900	4975	4975	4975	4975	1
415	20230602	142700	195051925	5000	5000	5000	5000	80
416	20230602	142600	194651925	5000	4980	5000	4980	52
417	20230602	142500	194392945	4980	4980	4980	4975	58
418	20230602	142400	194104145	4980	4980	5000	4980	298
419	20230602	142300	192620085	4980	4980	4980	4980	0
420	20230602	142200	192620085	4980	4985	4985	4980	205
421	20230602	142100	191598945	5000	5000	5000	5000	0
422	20230602	142000	191598945	5000	5000	5000	5000	0
423	20230602	141900	191598945	5000	5000	5000	5000	0
424	20230602	141800	191598945	5000	5000	5000	5000	0
425	20230602	141700	191598945	5000	5000	5000	5000	0
426	20230602	141600	191598945	5000	5000	5000	5000	0
427	20230602	141500	191598945	5000	5000	5000	5000	0
428	20230602	141400	191598945	5000	4990	5000	4990	2
429	20230602	141300	191588955	5000	5000	5000	5000	1
430	20230602	141200	191583955	4985	4985	4985	4985	0
431	20230602	141100	191583955	4985	4985	4985	4985	1
432	20230602	141000	191578970	5000	5000	5000	5000	0
433	20230602	140900	191578970	5000	5000	5000	5000	0
434	20230602	140800	191578970	5000	5000	5000	5000	0
435	20230602	140700	191578970	5000	5000	5000	5000	0
436	20230602	140600	191578970	5000	5000	5000	5000	0
437	20230602	140500	191578970	5000	5000	5000	5000	2
438	20230602	140400	191568970	5000	5000	5000	5000	0
439	20230602	140300	191568970	5000	5000	5000	5000	0
440	20230602	140200	191568970	5000	5000	5000	5000	0
441	20230602	140100	191568970	5000	5000	5000	5000	0
442	20230602	140000	191568970	5000	5000	5000	5000	0
443	20230602	135900	191568970	5000	5000	5000	5000	50
444	20230602	135800	191318970	5000	5000	5000	5000	1
445	20230602	135700	191313970	4965	4985	4985	4965	2146
446	20230602	135600	180652955	5000	5000	5000	5000	0
447	20230602	135500	180652955	5000	5000	5000	5000	0
448	20230602	135400	180652955	5000	5000	5000	5000	1
449	20230602	135300	180647955	4995	4965	4995	4965	502
450	20230602	135200	178140495	5000	4965	5000	4965	405
451	20230602	135100	176129600	4970	4980	4980	4970	9285
452	20230602	135000	129949920	4985	4985	4985	4980	149
453	20230602	134900	129207180	4995	4995	4995	4995	0
454	20230602	134800	129207180	4995	4995	4995	4995	1
455	20230602	134700	129202185	4980	4980	4980	4980	482
456	20230602	134600	126801825	4980	4980	4980	4980	98
457	20230602	134500	126313785	4980	4980	4980	4980	479
458	20230602	134400	123928365	4985	4985	4985	4985	55
459	20230602	134300	123654190	5000	5000	5000	5000	3
460	20230602	134200	123639190	5010	5010	5010	5010	1
461	20230602	134100	123634180	4985	4985	4985	4985	1268
462	20230602	134000	117313200	5010	4985	5010	4985	1240
463	20230602	133900	111131775	4990	4990	4990	4990	101
464	20230602	133800	110627785	4990	4990	4990	4990	1
465	20230602	133700	110622795	4990	4990	4990	4990	2
466	20230602	133600	110612815	4985	4985	4985	4985	0
467	20230602	133500	110612815	4985	4985	4985	4985	0
468	20230602	133400	110612815	4985	4985	4985	4985	200
469	20230602	133300	109615815	4990	4990	4990	4990	1
470	20230602	133200	109610825	4985	5000	5000	4985	461
471	20230602	133100	107312200	5000	5000	5000	5000	0
472	20230602	133000	107312200	5000	5000	5000	5000	0
473	20230602	132900	107312200	5000	5000	5000	5000	19
474	20230602	132800	107217200	5000	5000	5000	5000	100
475	20230602	132700	106717200	4990	4990	4990	4990	34
476	20230602	132600	106547540	5010	5010	5010	5010	0
477	20230602	132500	106547540	5010	5010	5010	5010	0
478	20230602	132400	106547540	5010	4990	5010	4990	401
479	20230602	132300	104546530	5010	5010	5010	5010	0
480	20230602	132200	104546530	5010	5010	5010	5010	0
481	20230602	132100	104546530	5010	5010	5010	5010	0
482	20230602	132000	104546530	5010	5010	5010	5010	1
483	20230602	131900	104541520	4985	4985	4985	4985	0
484	20230602	131800	104541520	4985	4985	4985	4985	0
485	20230602	131700	104541520	4985	4985	4985	4985	300
486	20230602	131600	103046020	5010	5010	5010	5010	0
487	20230602	131500	103046020	5010	5010	5010	5010	0
488	20230602	131400	103046020	5010	5010	5010	5010	1
489	20230602	131300	103041010	4980	4980	4980	4980	0
490	20230602	131200	103041010	4980	5000	5000	4980	2862
491	20230602	131100	88752850	5000	5000	5000	5000	0
492	20230602	131000	88752850	5000	5000	5000	5000	293
493	20230602	130900	87287850	5000	5000	5000	5000	36
494	20230602	130800	87107850	5000	5000	5000	5000	117
495	20230602	130700	86522850	5000	5000	5000	5000	0
496	20230602	130600	86522850	5000	5000	5000	5000	0
497	20230602	130500	86522850	5000	5010	5010	5000	336
498	20230602	130400	84842670	5010	5010	5010	5010	0
499	20230602	130300	84842670	5010	5020	5020	5010	103
500	20230602	130200	84325640	5020	5020	5020	5020	0
501	20230602	130100	84325640	5020	5020	5020	5020	0
502	20230602	130000	84325640	5020	5020	5020	5020	0
503	20230602	125900	84325640	5020	5020	5020	5020	0
504	20230602	125800	84325640	5020	5020	5020	5020	5
505	20230602	125700	84300540	5010	5010	5010	5010	0
506	20230602	125600	84300540	5010	5010	5010	5010	29
507	20230602	125500	84155250	5010	5010	5010	5010	0
508	20230602	125400	84155250	5010	5010	5010	5010	8
509	20230602	125300	84115170	5000	5000	5000	5000	90
510	20230602	125200	83665170	5010	5010	5010	5010	1
511	20230602	125100	83660160	5020	5020	5020	5020	0
512	20230602	125000	83660160	5020	5020	5020	5020	1
513	20230602	124900	83655140	5000	5000	5000	5000	0
514	20230602	124800	83655140	5000	5000	5000	5000	811
515	20230602	124700	79600140	5000	5000	5000	5000	1
516	20230602	124600	79595140	5000	5000	5000	5000	2
517	20230602	124500	79585140	5000	5000	5000	5000	0
518	20230602	124400	79585140	5000	5000	5000	5000	0
519	20230602	124300	79585140	5000	5000	5000	5000	200
520	20230602	124200	78585140	5000	5000	5000	5000	200
521	20230602	124100	77585140	5000	5000	5000	5000	0
522	20230602	124000	77585140	5000	4995	5000	4995	2
523	20230602	123900	77575145	5000	5000	5000	5000	0
524	20230602	123800	77575145	5000	5000	5000	5000	0
525	20230602	123700	77575145	5000	5000	5000	5000	20
526	20230602	123600	77475145	5000	5000	5000	5000	20
527	20230602	123500	77375145	5000	5000	5000	5000	3
528	20230602	123400	77360145	5000	5000	5000	5000	0
529	20230602	123300	77360145	5000	5000	5000	5000	10
530	20230602	123200	77310145	4995	4995	4995	4995	4
531	20230602	123100	77290165	5000	5000	5000	5000	0
532	20230602	123000	77290165	5000	5000	5000	5000	0
533	20230602	122900	77290165	5000	5000	5000	5000	0
534	20230602	122800	77290165	5000	5000	5000	5000	0
535	20230602	122700	77290165	5000	5000	5000	5000	1
536	20230602	122600	77285165	5000	5000	5000	5000	0
537	20230602	122500	77285165	5000	5000	5000	5000	5
538	20230602	122400	77260165	5000	5000	5000	5000	0
539	20230602	122300	77260165	5000	5000	5000	5000	0
540	20230602	122200	77260165	5000	5000	5000	5000	0
541	20230602	122100	77260165	5000	5000	5000	5000	2
542	20230602	122000	77250165	5000	5000	5000	5000	0
543	20230602	121900	77250165	5000	5000	5000	5000	0
544	20230602	121800	77250165	5000	5000	5000	5000	80
545	20230602	121700	76850165	5000	5000	5000	5000	1
546	20230602	121600	76845165	4990	4990	4990	4990	499
547	20230602	121500	74355155	4995	4995	4995	4995	0
548	20230602	121400	74355155	4995	4990	4995	4990	422
549	20230602	121300	72249370	4990	4990	4990	4990	104
550	20230602	121200	71730410	5000	5000	5000	5000	0
551	20230602	121100	71730410	5000	5000	5000	5000	0
552	20230602	121000	71730410	5000	5000	5000	5000	5
553	20230602	120900	71705410	4990	4990	4990	4990	0
554	20230602	120800	71705410	4990	4990	4990	4990	0
555	20230602	120700	71705410	4990	4990	4990	4990	0
556	20230602	120600	71705410	4990	4990	4990	4990	0
557	20230602	120500	71705410	4990	4990	4990	4990	0
558	20230602	120400	71705410	4990	4990	4990	4990	0
559	20230602	120300	71705410	4990	4995	4995	4990	127
560	20230602	120200	71071620	4995	5000	5000	4995	233
561	20230602	120100	69907405	5000	5000	5000	5000	105
562	20230602	120000	69382405	5000	5000	5000	5000	695
563	20230602	115900	65907405	5000	5000	5000	5000	200
564	20230602	115800	64907405	4995	4995	4995	4995	0
565	20230602	115700	64907405	4995	4995	4995	4995	0
566	20230602	115600	64907405	4995	4995	4995	4995	0
567	20230602	115500	64907405	4995	4995	4995	4995	1
568	20230602	115400	64902410	5000	5000	5000	5000	0
569	20230602	115300	64902410	5000	5000	5000	5000	0
570	20230602	115200	64902410	5000	5000	5000	5000	0
571	20230602	115100	64902410	5000	5000	5000	5000	1
572	20230602	115000	64897410	5000	5000	5000	5000	0
573	20230602	114900	64897410	5000	5000	5000	5000	0
574	20230602	114800	64897410	5000	5000	5000	5000	0
575	20230602	114700	64897410	5000	5000	5000	5000	1
576	20230602	114600	64892410	5000	5000	5000	5000	1
577	20230602	114500	64887410	5000	5000	5000	5000	14
578	20230602	114400	64817410	4995	4995	4995	4995	0
579	20230602	114300	64817410	4995	4995	4995	4995	0
580	20230602	114200	64817410	4995	4995	4995	4995	0
581	20230602	114100	64817410	4995	4995	4995	4995	0
582	20230602	114000	64817410	4995	4995	4995	4995	0
583	20230602	113900	64817410	4995	4995	4995	4995	0
584	20230602	113800	64817410	4995	4995	4995	4995	100
585	20230602	113700	64317910	5010	5010	5010	5010	0
586	20230602	113600	64317910	5010	5010	5010	5010	202
587	20230602	113500	63305890	5020	5020	5020	5020	15
588	20230602	113400	63230590	5020	5020	5020	5020	0
589	20230602	113300	63230590	5020	5020	5020	5020	0
590	20230602	113200	63230590	5020	5020	5020	5020	0
591	20230602	113100	63230590	5020	5020	5020	5020	4
592	20230602	113000	63210510	5010	5010	5010	5010	0
593	20230602	112900	63210510	5010	5010	5010	5010	0
594	20230602	112800	63210510	5010	5010	5010	5010	3
595	20230602	112700	63195480	5010	5010	5010	5010	0
596	20230602	112600	63195480	5010	5010	5010	5010	1
597	20230602	112500	63190470	5010	5010	5010	5010	1
598	20230602	112400	63185460	5010	5010	5010	5010	40
599	20230602	112300	62985060	5010	5010	5010	5010	1
600	20230602	112200	62980050	4995	4995	4995	4995	0
601	20230602	112100	62980050	4995	4995	4995	4995	0
602	20230602	112000	62980050	4995	4995	4995	4995	0
603	20230602	111900	62980050	4995	4995	4995	4995	0
604	20230602	111800	62980050	4995	4995	4995	4995	0
605	20230602	111700	62980050	4995	4995	4995	4995	0
606	20230602	111600	62980050	4995	4995	4995	4995	0
607	20230602	111500	62980050	4995	5000	5000	4995	454
608	20230602	111400	60711140	5000	5000	5000	5000	425
609	20230602	111300	58586140	5010	5010	5010	5010	60
610	20230602	111200	58285540	5000	5000	5000	5000	0
611	20230602	111100	58285540	5000	5000	5000	5000	6
612	20230602	111000	58255540	5000	5000	5000	5000	0
613	20230602	110900	58255540	5000	5000	5000	5000	0
614	20230602	110800	58255540	5000	5000	5000	5000	0
615	20230602	110700	58255540	5000	5000	5000	5000	0
616	20230602	110600	58255540	5000	5000	5000	5000	0
617	20230602	110500	58255540	5000	5000	5000	5000	0
618	20230602	110400	58255540	5000	5000	5000	5000	0
619	20230602	110300	58255540	5000	5000	5000	5000	0
620	20230602	110200	58255540	5000	5000	5000	5000	0
621	20230602	110100	58255540	5000	5000	5000	5000	101
622	20230602	110000	57750540	5000	5000	5000	5000	100
623	20230602	105900	57250540	5000	5000	5000	5000	0
624	20230602	105800	57250540	5000	5000	5000	5000	1
625	20230602	105700	57245540	4995	4995	4995	4995	0
626	20230602	105600	57245540	4995	4995	4995	4995	0
627	20230602	105500	57245540	4995	4995	4995	4995	0
628	20230602	105400	57245540	4995	4995	4995	4995	0
629	20230602	105300	57245540	4995	4995	4995	4995	0
630	20230602	105200	57245540	4995	4995	4995	4995	0
631	20230602	105100	57245540	4995	4995	4995	4995	0
632	20230602	105000	57245540	4995	4995	4995	4995	0
633	20230602	104900	57245540	4995	5000	5000	4995	115
634	20230602	104800	56671110	4995	4995	4995	4995	0
635	20230602	104700	56671110	4995	4995	4995	4995	183
636	20230602	104600	55757025	5000	5000	5000	5000	0
637	20230602	104500	55757025	5000	5000	5000	5000	0
638	20230602	104400	55757025	5000	5000	5000	5000	0
639	20230602	104300	55757025	5000	5000	5000	5000	0
640	20230602	104200	55757025	5000	5000	5000	5000	10
641	20230602	104100	55707025	5000	5000	5000	5000	58
642	20230602	104000	55417025	5000	5000	5000	5000	0
643	20230602	103900	55417025	5000	5000	5000	5000	0
644	20230602	103800	55417025	5000	5000	5000	5000	78
645	20230602	103700	55027025	5000	5000	5000	5000	196
646	20230602	103600	54047025	5000	5000	5000	5000	10
647	20230602	103500	53997025	5000	5000	5000	5000	385
648	20230602	103400	52072025	5000	5000	5000	5000	0
649	20230602	103300	52072025	5000	5000	5000	5000	20
650	20230602	103200	51972025	5000	5010	5010	5000	144
651	20230602	103100	51250985	5010	5010	5010	5010	0
652	20230602	103000	51250985	5010	5010	5010	5010	0
653	20230602	102900	51250985	5010	5010	5010	5010	0
654	20230602	102800	51250985	5010	5010	5010	5010	211
655	20230602	102700	50193875	5010	5020	5020	5010	62
656	20230602	102600	49882745	5020	5030	5030	5020	12
657	20230602	102500	49822485	5030	5030	5030	5030	242
658	20230602	102400	48605225	5030	5030	5030	5030	2
659	20230602	102300	48595165	5030	5030	5030	5030	0
660	20230602	102200	48595165	5030	5030	5030	5030	4
661	20230602	102100	48575045	5030	5030	5030	5030	0
662	20230602	102000	48575045	5030	5030	5030	5030	0
663	20230602	101900	48575045	5030	5030	5030	5030	0
664	20230602	101800	48575045	5030	5030	5030	5030	20
665	20230602	101700	48474445	5030	5030	5030	5030	0
666	20230602	101600	48474445	5030	5030	5030	5030	0
667	20230602	101500	48474445	5030	5030	5030	5030	0
668	20230602	101400	48474445	5030	5020	5030	5020	204
669	20230602	101300	47450355	5020	5020	5020	5020	0
670	20230602	101200	47450355	5020	5020	5020	5020	346
671	20230602	101100	45713435	5020	5020	5020	5020	0
672	20230602	101000	45713435	5020	5020	5020	5020	0
673	20230602	100900	45713435	5020	5020	5020	5020	5
674	20230602	100800	45688335	5020	5020	5020	5020	0
675	20230602	100700	45688335	5020	5020	5020	5020	0
676	20230602	100600	45688335	5020	5020	5020	5020	0
677	20230602	100500	45688335	5020	5020	5020	5020	399
678	20230602	100400	43685355	5020	5020	5020	5020	2
679	20230602	100300	43675315	5020	5020	5020	5020	0
680	20230602	100200	43675315	5020	5020	5020	5020	0
681	20230602	100100	43675315	5020	5020	5020	5020	5
682	20230602	100000	43650215	5020	5010	5020	5010	202
683	20230602	095900	42638185	5020	5020	5020	5020	0
684	20230602	095800	42638185	5020	5020	5020	5020	0
685	20230602	095700	42638185	5020	5030	5030	5020	1861
686	20230602	095600	33295805	5030	5030	5030	5030	0
687	20230602	095500	33295805	5030	5030	5030	5030	0
688	20230602	095400	33295805	5030	5030	5030	5030	0
689	20230602	095300	33295805	5030	5030	5030	5030	0
690	20230602	095200	33295805	5030	5030	5030	5030	0
691	20230602	095100	33295805	5030	5030	5030	5030	0
692	20230602	095000	33295805	5030	5030	5030	5030	0
693	20230602	094900	33295805	5030	5030	5030	5030	0
694	20230602	094800	33295805	5030	5030	5030	5030	1
695	20230602	094700	33290775	5040	5040	5040	5040	1
696	20230602	094600	33285735	5030	5030	5030	5030	52
697	20230602	094500	33024175	5030	5030	5030	5030	4
698	20230602	094400	33004055	5040	5030	5040	5030	12
699	20230602	094300	32943675	5020	5000	5020	5000	266
700	20230602	094200	31608375	5020	5020	5020	5020	0
701	20230602	094100	31608375	5020	5020	5020	5020	1
702	20230602	094000	31603355	5000	5000	5000	5000	647
703	20230602	093900	28368355	5000	4995	5000	4995	1459
704	20230602	093800	21074855	4975	4975	4975	4975	0
705	20230602	093700	21074855	4975	4975	4975	4975	1000
706	20230602	093600	16099855	4975	5000	5000	4975	520
707	20230602	093500	13507940	4995	4995	4995	4995	0
708	20230602	093400	13507940	4995	5000	5000	4995	104
709	20230602	093300	12988450	5000	5010	5010	5000	521
710	20230602	093200	10383150	5010	5010	5010	5010	165
711	20230602	093100	9556500	5020	5020	5020	5010	295
712	20230602	093000	8076210	5030	5030	5030	5030	1
713	20230602	092900	8071180	5040	5040	5040	5040	1
714	20230602	092800	8066140	5030	5030	5030	5030	71
715	20230602	092700	7709010	5040	5040	5040	5040	0
716	20230602	092600	7709010	5040	5030	5040	5030	100
717	20230602	092500	7205110	5040	5040	5040	5040	1
718	20230602	092400	7200070	5050	5050	5050	5050	0
719	20230602	092300	7200070	5050	5050	5050	5050	0
720	20230602	092200	7200070	5050	5050	5050	5050	0
721	20230602	092100	7200070	5050	5040	5050	5020	260
722	20230602	092000	5888100	5050	5030	5050	5030	78
723	20230602	091900	5494240	5050	5050	5050	5050	0
724	20230602	091800	5494240	5050	5050	5050	5050	0
725	20230602	091700	5494240	5050	5050	5050	5050	0
726	20230602	091600	5494240	5050	5050	5050	5050	0
727	20230602	091500	5494240	5050	5020	5050	5020	44
728	20230602	091400	5273270	5020	5020	5020	5020	39
729	20230602	091300	5077490	5020	5050	5050	5020	10
730	20230602	091200	5027140	5050	5020	5050	5020	2
731	20230602	091100	5017070	5060	5060	5060	5060	0
732	20230602	091000	5017070	5060	5060	5060	5060	0
733	20230602	090900	5017070	5060	5050	5060	5050	4
734	20230602	090800	4996860	5060	5060	5060	5050	100
735	20230602	090700	4490880	5060	5030	5060	5030	101
736	20230602	090600	3982820	5070	5070	5070	5070	2
737	20230602	090500	3972680	5080	5080	5080	5080	98
738	20230602	090400	3474840	5090	5090	5090	5090	0
739	20230602	090300	3474840	5090	5050	5090	5020	42
740	20230602	090200	3261830	5010	5040	5040	5010	602
741	20230602	090100	241920	5040	5040	5040	5040	0
742	20230602	090000	241920	5040	5040	5040	5040	48