KissMeData/102370/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202500	124069040	4985	4985	4985	4985	830
3	20230607	202400	124069040	4985	4985	4985	4985	0
4	20230607	202300	124069040	4985	4985	4985	4985	0
5	20230607	202200	124069040	4985	4985	4985	4985	0
6	20230607	202100	124069040	4985	4985	4985	4985	0
7	20230607	202000	124069040	4985	4985	4985	4985	0
8	20230607	201900	124069040	4985	4985	4985	4985	0
9	20230607	201800	124069040	4985	4985	4985	4985	0
10	20230607	201700	124069040	4985	4985	4985	4985	0
11	20230607	201600	124069040	4985	4985	4985	4985	0
12	20230607	201500	124069040	4985	4985	4985	4985	0
13	20230607	201400	124069040	4985	4985	4985	4985	0
14	20230607	201300	124069040	4985	4985	4985	4985	0
15	20230607	201200	124069040	4985	4985	4985	4985	0
16	20230607	201100	124069040	4985	4985	4985	4985	0
17	20230607	201000	124069040	4985	4985	4985	4985	0
18	20230607	200900	124069040	4985	4985	4985	4985	0
19	20230607	200800	124069040	4985	4985	4985	4985	0
20	20230607	200700	124069040	4985	4985	4985	4985	0
21	20230607	200600	124069040	4985	4985	4985	4985	0
22	20230607	200500	124069040	4985	4985	4985	4985	0
23	20230607	200400	124069040	4985	4985	4985	4985	0
24	20230607	200300	124069040	4985	4985	4985	4985	0
25	20230607	200200	124069040	4985	4985	4985	4985	0
26	20230607	200100	124069040	4985	4985	4985	4985	0
27	20230607	200000	124069040	4985	4985	4985	4985	0
28	20230607	195900	124069040	4985	4985	4985	4985	0
29	20230607	195800	124069040	4985	4985	4985	4985	0
30	20230607	195700	124069040	4985	4985	4985	4985	0
31	20230607	195600	124069040	4985	4985	4985	4985	0
32	20230607	195500	124069040	4985	4985	4985	4985	830
33	20230607	195400	124069040	4985	4985	4985	4985	0
34	20230607	195300	124069040	4985	4985	4985	4985	0
35	20230607	195200	124069040	4985	4985	4985	4985	0
36	20230607	195100	124069040	4985	4985	4985	4985	0
37	20230607	195000	124069040	4985	4985	4985	4985	0
38	20230607	194900	124069040	4985	4985	4985	4985	0
39	20230607	194800	124069040	4985	4985	4985	4985	0
40	20230607	194700	124069040	4985	4985	4985	4985	0
41	20230607	194600	124069040	4985	4985	4985	4985	0
42	20230607	194500	124069040	4985	4985	4985	4985	0
43	20230607	194400	124069040	4985	4985	4985	4985	0
44	20230607	194300	124069040	4985	4985	4985	4985	0
45	20230607	194200	124069040	4985	4985	4985	4985	0
46	20230607	194100	124069040	4985	4985	4985	4985	0
47	20230607	194000	124069040	4985	4985	4985	4985	0
48	20230607	193900	124069040	4985	4985	4985	4985	0
49	20230607	193800	124069040	4985	4985	4985	4985	0
50	20230607	193700	124069040	4985	4985	4985	4985	0
51	20230607	193600	124069040	4985	4985	4985	4985	0
52	20230607	193500	124069040	4985	4985	4985	4985	0
53	20230607	193400	124069040	4985	4985	4985	4985	0
54	20230607	193300	124069040	4985	4985	4985	4985	0
55	20230607	193200	124069040	4985	4985	4985	4985	0
56	20230607	193100	124069040	4985	4985	4985	4985	0
57	20230607	193000	124069040	4985	4985	4985	4985	0
58	20230607	192900	124069040	4985	4985	4985	4985	0
59	20230607	192800	124069040	4985	4985	4985	4985	0
60	20230607	192700	124069040	4985	4985	4985	4985	0
61	20230607	192600	124069040	4985	4985	4985	4985	0
62	20230607	192500	124069040	4985	4985	4985	4985	830
63	20230607	192400	124069040	4985	4985	4985	4985	0
64	20230607	192300	124069040	4985	4985	4985	4985	0
65	20230607	192200	124069040	4985	4985	4985	4985	0
66	20230607	192100	124069040	4985	4985	4985	4985	0
67	20230607	192000	124069040	4985	4985	4985	4985	0
68	20230607	191900	124069040	4985	4985	4985	4985	0
69	20230607	191800	124069040	4985	4985	4985	4985	0
70	20230607	191700	124069040	4985	4985	4985	4985	0
71	20230607	191600	124069040	4985	4985	4985	4985	0
72	20230607	191500	124069040	4985	4985	4985	4985	0
73	20230607	191400	124069040	4985	4985	4985	4985	0
74	20230607	191300	124069040	4985	4985	4985	4985	0
75	20230607	191200	124069040	4985	4985	4985	4985	0
76	20230607	191100	124069040	4985	4985	4985	4985	0
77	20230607	191000	124069040	4985	4985	4985	4985	0
78	20230607	190900	124069040	4985	4985	4985	4985	0
79	20230607	190800	124069040	4985	4985	4985	4985	0
80	20230607	190700	124069040	4985	4985	4985	4985	0
81	20230607	190600	124069040	4985	4985	4985	4985	0
82	20230607	190500	124069040	4985	4985	4985	4985	0
83	20230607	190400	124069040	4985	4985	4985	4985	0
84	20230607	190300	124069040	4985	4985	4985	4985	0
85	20230607	190200	124069040	4985	4985	4985	4985	0
86	20230607	190100	124069040	4985	4985	4985	4985	0
87	20230607	190000	124069040	4985	4985	4985	4985	0
88	20230607	185900	124069040	4985	4985	4985	4985	0
89	20230607	185800	124069040	4985	4985	4985	4985	0
90	20230607	185700	124069040	4985	4985	4985	4985	0
91	20230607	185600	124069040	4985	4985	4985	4985	0
92	20230607	185500	124069040	4985	4985	4985	4985	830
93	20230607	185400	124069040	4985	4985	4985	4985	0
94	20230607	185300	124069040	4985	4985	4985	4985	0
95	20230607	185200	124069040	4985	4985	4985	4985	0
96	20230607	185100	124069040	4985	4985	4985	4985	0
97	20230607	185000	124069040	4985	4985	4985	4985	0
98	20230607	184900	124069040	4985	4985	4985	4985	0
99	20230607	184800	124069040	4985	4985	4985	4985	0
100	20230607	184700	124069040	4985	4985	4985	4985	0
101	20230607	184600	124069040	4985	4985	4985	4985	0
102	20230607	184500	124069040	4985	4985	4985	4985	0
103	20230607	184400	124069040	4985	4985	4985	4985	0
104	20230607	184300	124069040	4985	4985	4985	4985	0
105	20230607	184200	124069040	4985	4985	4985	4985	0
106	20230607	184100	124069040	4985	4985	4985	4985	0
107	20230607	184000	124069040	4985	4985	4985	4985	0
108	20230607	183900	124069040	4985	4985	4985	4985	0
109	20230607	183800	124069040	4985	4985	4985	4985	0
110	20230607	183700	124069040	4985	4985	4985	4985	0
111	20230607	183600	124069040	4985	4985	4985	4985	0
112	20230607	183500	124069040	4985	4985	4985	4985	0
113	20230607	183400	124069040	4985	4985	4985	4985	0
114	20230607	183300	124069040	4985	4985	4985	4985	0
115	20230607	183200	124069040	4985	4985	4985	4985	0
116	20230607	183100	124069040	4985	4985	4985	4985	0
117	20230607	183000	124069040	4985	4985	4985	4985	0
118	20230607	182900	124069040	4985	4985	4985	4985	0
119	20230607	182800	124069040	4985	4985	4985	4985	0
120	20230607	182700	124069040	4985	4985	4985	4985	0
121	20230607	182600	124069040	4985	4985	4985	4985	0
122	20230607	182500	124069040	4985	4985	4985	4985	830
123	20230607	182400	124069040	4985	4985	4985	4985	0
124	20230607	182300	124069040	4985	4985	4985	4985	0
125	20230607	182200	124069040	4985	4985	4985	4985	0
126	20230607	182100	124069040	4985	4985	4985	4985	0
127	20230607	182000	124069040	4985	4985	4985	4985	0
128	20230607	181900	124069040	4985	4985	4985	4985	0
129	20230607	181800	124069040	4985	4985	4985	4985	0
130	20230607	181700	124069040	4985	4985	4985	4985	0
131	20230607	181600	124069040	4985	4985	4985	4985	0
132	20230607	181500	124069040	4985	4985	4985	4985	0
133	20230607	181400	124069040	4985	4985	4985	4985	0
134	20230607	181300	124069040	4985	4985	4985	4985	0
135	20230607	181200	124069040	4985	4985	4985	4985	0
136	20230607	181100	124069040	4985	4985	4985	4985	0
137	20230607	181000	124069040	4985	4985	4985	4985	0
138	20230607	180900	124069040	4985	4985	4985	4985	0
139	20230607	180800	124069040	4985	4985	4985	4985	0
140	20230607	180700	124069040	4985	4985	4985	4985	0
141	20230607	180600	124069040	4985	4985	4985	4985	0
142	20230607	180500	124069040	4985	4985	4985	4985	0
143	20230607	180400	124069040	4985	4985	4985	4985	0
144	20230607	180300	124069040	4985	4985	4985	4985	0
145	20230607	180200	124069040	4985	4985	4985	4985	0
146	20230607	180100	124069040	4985	4985	4985	4985	0
147	20230607	180000	124069040	4985	4985	4985	4985	0
148	20230607	175900	124069040	4985	4985	4985	4985	0
149	20230607	175800	124069040	4985	4985	4985	4985	0
150	20230607	175700	124069040	4985	4985	4985	4985	0
151	20230607	175600	124069040	4985	4985	4985	4985	0
152	20230607	175500	124069040	4985	4985	4985	4985	830
153	20230607	175400	124069040	4985	4985	4985	4985	0
154	20230607	175300	124069040	4985	4985	4985	4985	0
155	20230607	175200	124069040	4985	4985	4985	4985	0
156	20230607	175100	124069040	4985	4985	4985	4985	0
157	20230607	175000	124069040	4985	4985	4985	4985	0
158	20230607	174900	124069040	4985	4985	4985	4985	0
159	20230607	174800	124069040	4985	4985	4985	4985	0
160	20230607	174700	124069040	4985	4985	4985	4985	0
161	20230607	174600	124069040	4985	4985	4985	4985	0
162	20230607	174500	124069040	4985	4985	4985	4985	0
163	20230607	174400	124069040	4985	4985	4985	4985	0
164	20230607	174300	124069040	4985	4985	4985	4985	0
165	20230607	174200	124069040	4985	4985	4985	4985	0
166	20230607	174100	124069040	4985	4985	4985	4985	0
167	20230607	174000	124069040	4985	4985	4985	4985	0
168	20230607	173900	124069040	4985	4985	4985	4985	0
169	20230607	173800	124069040	4985	4985	4985	4985	0
170	20230607	173700	124069040	4985	4985	4985	4985	0
171	20230607	173600	124069040	4985	4985	4985	4985	0
172	20230607	173500	124069040	4985	4985	4985	4985	0
173	20230607	173400	124069040	4985	4985	4985	4985	0
174	20230607	173300	124069040	4985	4985	4985	4985	0
175	20230607	173200	124069040	4985	4985	4985	4985	0
176	20230607	173100	124069040	4985	4985	4985	4985	0
177	20230607	173000	124069040	4985	4985	4985	4985	0
178	20230607	172900	124069040	4985	4985	4985	4985	0
179	20230607	172800	124069040	4985	4985	4985	4985	0
180	20230607	172700	124069040	4985	4985	4985	4985	0
181	20230607	172600	124069040	4985	4985	4985	4985	0
182	20230607	172500	124069040	4985	4985	4985	4985	830
183	20230607	172400	124069040	4985	4985	4985	4985	0
184	20230607	172300	124069040	4985	4985	4985	4985	0
185	20230607	172200	124069040	4985	4985	4985	4985	0
186	20230607	172100	124069040	4985	4985	4985	4985	0
187	20230607	172000	124069040	4985	4985	4985	4985	0
188	20230607	171900	124069040	4985	4985	4985	4985	0
189	20230607	171800	124069040	4985	4985	4985	4985	0
190	20230607	171700	124069040	4985	4985	4985	4985	0
191	20230607	171600	124069040	4985	4985	4985	4985	0
192	20230607	171500	124069040	4985	4985	4985	4985	0
193	20230607	171400	124069040	4985	4985	4985	4985	0
194	20230607	171300	124069040	4985	4985	4985	4985	0
195	20230607	171200	124069040	4985	4985	4985	4985	0
196	20230607	171100	124069040	4985	4985	4985	4985	0
197	20230607	171000	124069040	4985	4985	4985	4985	0
198	20230607	170900	124069040	4985	4985	4985	4985	0
199	20230607	170800	124069040	4985	4985	4985	4985	0
200	20230607	170700	124069040	4985	4985	4985	4985	0
201	20230607	170600	124069040	4985	4985	4985	4985	0
202	20230607	170500	124069040	4985	4985	4985	4985	0
203	20230607	170400	124069040	4985	4985	4985	4985	0
204	20230607	170300	124069040	4985	4985	4985	4985	0
205	20230607	170200	124069040	4985	4985	4985	4985	0
206	20230607	170100	124069040	4985	4985	4985	4985	0
207	20230607	170000	124069040	4985	4985	4985	4985	0
208	20230607	165900	124069040	4985	4985	4985	4985	0
209	20230607	165800	124069040	4985	4985	4985	4985	0
210	20230607	165700	124069040	4985	4985	4985	4985	0
211	20230607	165600	124069040	4985	4985	4985	4985	0
212	20230607	165500	124069040	4985	4985	4985	4985	830
213	20230607	165400	124069040	4985	4985	4985	4985	0
214	20230607	165300	124069040	4985	4985	4985	4985	0
215	20230607	165200	124069040	4985	4985	4985	4985	0
216	20230607	165100	124069040	4985	4985	4985	4985	0
217	20230607	165000	124069040	4985	4985	4985	4985	0
218	20230607	164900	124069040	4985	4985	4985	4985	0
219	20230607	164800	124069040	4985	4985	4985	4985	0
220	20230607	164700	124069040	4985	4985	4985	4985	0
221	20230607	164600	124069040	4985	4985	4985	4985	0
222	20230607	164500	124069040	4985	4985	4985	4985	0
223	20230607	164400	124069040	4985	4985	4985	4985	0
224	20230607	164300	124069040	4985	4985	4985	4985	0
225	20230607	164200	124069040	4985	4985	4985	4985	0
226	20230607	164100	124069040	4985	4985	4985	4985	0
227	20230607	164000	124069040	4985	4985	4985	4985	0
228	20230607	163900	124069040	4985	4985	4985	4985	0
229	20230607	163800	124069040	4985	4985	4985	4985	0
230	20230607	163700	124069040	4985	4985	4985	4985	0
231	20230607	163600	124069040	4985	4985	4985	4985	0
232	20230607	163500	124069040	4985	4985	4985	4985	0
233	20230607	163400	124069040	4985	4985	4985	4985	0
234	20230607	163300	124069040	4985	4985	4985	4985	0
235	20230607	163200	124069040	4985	4985	4985	4985	0
236	20230607	163100	124069040	4985	4985	4985	4985	0
237	20230607	163000	124069040	4985	4985	4985	4985	0
238	20230607	162900	124069040	4985	4985	4985	4985	0
239	20230607	162800	124069040	4985	4985	4985	4985	0
240	20230607	162700	124069040	4985	4985	4985	4985	0
241	20230607	162600	124069040	4985	4985	4985	4985	0
242	20230607	162500	124069040	4985	4985	4985	4985	830
243	20230607	162400	124069040	4985	4985	4985	4985	0
244	20230607	162300	124069040	4985	4985	4985	4985	0
245	20230607	162200	124069040	4985	4985	4985	4985	0
246	20230607	162100	124069040	4985	4985	4985	4985	0
247	20230607	162000	124069040	4985	4985	4985	4985	0
248	20230607	161900	124069040	4985	4985	4985	4985	0
249	20230607	161800	124069040	4985	4985	4985	4985	0
250	20230607	161700	124069040	4985	4985	4985	4985	0
251	20230607	161600	124069040	4985	4985	4985	4985	0
252	20230607	161500	124069040	4985	4985	4985	4985	0
253	20230607	161400	124069040	4985	4985	4985	4985	0
254	20230607	161300	124069040	4985	4985	4985	4985	0
255	20230607	161200	124069040	4985	4985	4985	4985	0
256	20230607	161100	124069040	4985	4985	4985	4985	0
257	20230607	161000	124069040	4985	4985	4985	4985	0
258	20230607	160900	124069040	4985	4985	4985	4985	0
259	20230607	160800	124069040	4985	4985	4985	4985	0
260	20230607	160700	124069040	4985	4985	4985	4985	0
261	20230607	160600	124069040	4985	4985	4985	4985	0
262	20230607	160500	124069040	4985	4985	4985	4985	0
263	20230607	160400	124069040	4985	4985	4985	4985	0
264	20230607	160300	124069040	4985	4985	4985	4985	0
265	20230607	160200	124069040	4985	4985	4985	4985	0
266	20230607	160100	124069040	4985	4985	4985	4985	0
267	20230607	160000	124069040	4985	4985	4985	4985	0
268	20230607	155900	124069040	4985	4985	4985	4985	0
269	20230607	155800	124069040	4985	4985	4985	4985	0
270	20230607	155700	124069040	4985	4985	4985	4985	0
271	20230607	155600	124069040	4985	4985	4985	4985	0
272	20230607	155500	124069040	4985	4985	4985	4985	830
273	20230607	155400	124069040	4985	4985	4985	4985	0
274	20230607	155300	124069040	4985	4985	4985	4985	0
275	20230607	155200	124069040	4985	4985	4985	4985	0
276	20230607	155100	124069040	4985	4985	4985	4985	0
277	20230607	155000	124069040	4985	4985	4985	4985	0
278	20230607	154900	124069040	4985	4985	4985	4985	0
279	20230607	154800	124069040	4985	4985	4985	4985	0
280	20230607	154700	124069040	4985	4985	4985	4985	0
281	20230607	154600	124069040	4985	4985	4985	4985	0
282	20230607	154500	124069040	4985	4985	4985	4985	0
283	20230607	154400	124069040	4985	4985	4985	4985	0
284	20230607	154300	124069040	4985	4985	4985	4985	0
285	20230607	154200	124069040	4985	4985	4985	4985	0
286	20230607	154100	124069040	4985	4985	4985	4985	0
287	20230607	154000	124069040	4985	4985	4985	4985	0
288	20230607	153900	124069040	4985	4985	4985	4985	0
289	20230607	153800	124069040	4985	4985	4985	4985	0
290	20230607	153700	124069040	4985	4985	4985	4985	0
291	20230607	153600	124069040	4985	4985	4985	4985	0
292	20230607	153500	124069040	4985	4985	4985	4985	0
293	20230607	153400	124069040	4985	4985	4985	4985	0
294	20230607	153300	124069040	4985	4985	4985	4985	0
295	20230607	153200	124069040	4985	4985	4985	4985	0
296	20230607	153100	124069040	4985	4985	4985	4985	0
297	20230607	153000	124069040	4985	4985	4985	4985	830
298	20230607	152900	119931490	4985	4985	4985	4985	0
299	20230607	152800	119931490	4985	4985	4985	4985	0
300	20230607	152700	119931490	4985	4985	4985	4985	0
301	20230607	152600	119931490	4985	4985	4985	4985	0
302	20230607	152500	119931490	4985	4985	4985	4985	0
303	20230607	152400	119931490	4985	4985	4985	4985	0
304	20230607	152300	119931490	4985	4985	4985	4985	0
305	20230607	152200	119931490	4985	4985	4985	4985	0
306	20230607	152100	119931490	4985	4985	4985	4985	0
307	20230607	152000	119931490	4985	4985	4985	4985	0
308	20230607	151900	119931490	4985	4985	4985	4985	0
309	20230607	151800	119931490	4985	4990	4990	4985	602
310	20230607	151700	116930505	4990	4990	4990	4990	21
311	20230607	151600	116825715	4990	4990	4990	4990	0
312	20230607	151500	116825715	4990	4990	4990	4990	205
313	20230607	151400	115802765	4990	4990	4990	4990	0
314	20230607	151300	115802765	4990	4985	4990	4985	12
315	20230607	151200	115742940	4985	4985	4985	4985	50
316	20230607	151100	115493690	4985	4985	4985	4985	0
317	20230607	151000	115493690	4985	4985	4985	4985	0
318	20230607	150900	115493690	4985	4985	4985	4985	0
319	20230607	150800	115493690	4985	4985	4985	4985	0
320	20230607	150700	115493690	4985	4985	4985	4985	20
321	20230607	150600	115393990	4990	4990	4990	4990	2
322	20230607	150500	115384010	4990	4990	4990	4990	0
323	20230607	150400	115384010	4990	4990	4990	4990	0
324	20230607	150300	115384010	4990	4990	4990	4990	0
325	20230607	150200	115384010	4990	4990	4990	4990	0
326	20230607	150100	115384010	4990	4990	4990	4990	5
327	20230607	150000	115359060	4990	4990	4990	4990	100
328	20230607	145900	114860060	4985	4985	4985	4985	0
329	20230607	145800	114860060	4985	4985	4990	4985	105
330	20230607	145700	114336540	4985	4990	4990	4985	18
331	20230607	145600	114246750	4985	4985	4985	4985	804
332	20230607	145500	110238810	4990	4990	4990	4990	0
333	20230607	145400	110238810	4990	4990	4990	4990	60
334	20230607	145300	109939410	4990	4990	4990	4990	18
335	20230607	145200	109849590	4990	4990	4990	4990	0
336	20230607	145100	109849590	4990	4990	4990	4990	983
337	20230607	145000	104944420	4990	4990	4990	4990	0
338	20230607	144900	104944420	4990	4990	4990	4990	55
339	20230607	144800	104669970	4985	4985	4985	4985	0
340	20230607	144700	104669970	4985	4990	4990	4985	64
341	20230607	144600	104350700	4985	4985	4985	4985	69
342	20230607	144500	104006735	4985	4990	4990	4985	111
343	20230607	144400	103452900	4990	4985	4990	4985	8
344	20230607	144300	103412995	4985	4985	4985	4985	466
345	20230607	144200	101089985	4985	4985	4985	4985	0
346	20230607	144100	101089985	4985	4985	4985	4985	13
347	20230607	144000	101025180	4985	4985	4985	4985	0
348	20230607	143900	101025180	4985	4985	4985	4985	0
349	20230607	143800	101025180	4985	4985	4985	4985	0
350	20230607	143700	101025180	4985	4985	4985	4985	0
351	20230607	143600	101025180	4985	4985	4985	4985	67
352	20230607	143500	100691185	4985	4985	4985	4985	166
353	20230607	143400	99863675	4985	4985	4985	4985	8
354	20230607	143300	99823795	4985	4985	4985	4985	0
355	20230607	143200	99823795	4985	4990	4990	4985	11
356	20230607	143100	99768910	4990	4990	4990	4990	2
357	20230607	143000	99758930	4985	4985	4985	4985	102
358	20230607	142900	99250460	4985	4985	4985	4985	120
359	20230607	142800	98652260	4985	4985	4985	4985	0
360	20230607	142700	98652260	4985	4985	4985	4985	0
361	20230607	142600	98652260	4985	4985	4985	4985	0
362	20230607	142500	98652260	4985	4985	4985	4985	0
363	20230607	142400	98652260	4985	4985	4985	4985	0
364	20230607	142300	98652260	4985	4985	4985	4985	0
365	20230607	142200	98652260	4985	4985	4985	4985	70
366	20230607	142100	98303310	4985	4985	4985	4985	0
367	20230607	142000	98303310	4985	4985	4985	4985	0
368	20230607	141900	98303310	4985	4985	4985	4985	0
369	20230607	141800	98303310	4985	4985	4985	4985	0
370	20230607	141700	98303310	4985	4985	4985	4985	1
371	20230607	141600	98298325	4985	4985	4985	4985	20
372	20230607	141500	98198625	4985	4985	4985	4985	0
373	20230607	141400	98198625	4985	4985	4985	4985	0
374	20230607	141300	98198625	4985	4985	4985	4985	0
375	20230607	141200	98198625	4985	4985	4985	4985	0
376	20230607	141100	98198625	4985	4985	4985	4985	0
377	20230607	141000	98198625	4985	4985	4985	4985	20
378	20230607	140900	98098925	4985	4990	4990	4985	124
379	20230607	140800	97480685	4990	4985	4990	4985	24
380	20230607	140700	97360945	4985	4985	4985	4985	0
381	20230607	140600	97360945	4985	4985	4985	4985	0
382	20230607	140500	97360945	4985	4985	4985	4985	0
383	20230607	140400	97360945	4985	4985	4985	4985	45
384	20230607	140300	97136620	4985	4985	4985	4985	34
385	20230607	140200	96967130	4985	4985	4985	4985	0
386	20230607	140100	96967130	4985	4980	4985	4980	34
387	20230607	140000	96797725	4985	4985	4985	4980	475
388	20230607	135900	94431755	4985	4985	4985	4985	0
389	20230607	135800	94431755	4985	4985	4985	4985	20
390	20230607	135700	94332055	4985	4985	4985	4985	0
391	20230607	135600	94332055	4985	4985	4985	4985	0
392	20230607	135500	94332055	4985	4985	4985	4985	0
393	20230607	135400	94332055	4985	4985	4985	4985	2
394	20230607	135300	94322085	4985	4985	4985	4985	50
395	20230607	135200	94072835	4985	4985	4985	4985	0
396	20230607	135100	94072835	4985	4985	4985	4985	20
397	20230607	135000	93973135	4985	4985	4985	4985	0
398	20230607	134900	93973135	4985	4985	4985	4985	0
399	20230607	134800	93973135	4985	4990	4990	4985	658
400	20230607	134700	90689850	4985	4985	4985	4985	3
401	20230607	134600	90674895	4985	4985	4985	4985	0
402	20230607	134500	90674895	4985	4985	4985	4985	44
403	20230607	134400	90455555	4985	4985	4985	4985	314
404	20230607	134300	88890265	4985	4985	4985	4985	18
405	20230607	134200	88800535	4985	4985	4985	4985	0
406	20230607	134100	88800535	4985	4985	4985	4985	0
407	20230607	134000	88800535	4985	4985	4985	4985	1
408	20230607	133900	88795550	4985	4985	4985	4985	0
409	20230607	133800	88795550	4985	4990	4990	4985	8
410	20230607	133700	88755640	4985	4985	4985	4985	327
411	20230607	133600	87125545	4985	4985	4985	4985	173
412	20230607	133500	86263140	4985	4985	4985	4985	0
413	20230607	133400	86263140	4985	4985	4985	4985	36
414	20230607	133300	86083680	4985	4985	4985	4985	0
415	20230607	133200	86083680	4985	4985	4985	4985	0
416	20230607	133100	86083680	4985	4985	4985	4985	100
417	20230607	133000	85585180	4985	4985	4985	4985	106
418	20230607	132900	85056770	4980	4980	4980	4980	638
419	20230607	132800	81879530	4985	4985	4985	4985	0
420	20230607	132700	81879530	4985	4985	4985	4985	0
421	20230607	132600	81879530	4985	4985	4985	4985	0
422	20230607	132500	81879530	4985	4985	4985	4985	0
423	20230607	132400	81879530	4985	4985	4985	4985	0
424	20230607	132300	81879530	4985	4985	4985	4985	0
425	20230607	132200	81879530	4985	4985	4985	4985	0
426	20230607	132100	81879530	4985	4985	4985	4985	50
427	20230607	132000	81630280	4985	4985	4985	4985	5
428	20230607	131900	81605355	4985	4985	4990	4985	68
429	20230607	131800	81266350	4985	4985	4985	4985	59
430	20230607	131700	80972235	4990	4990	4990	4990	150
431	20230607	131600	80223735	4990	4990	4990	4990	0
432	20230607	131500	80223735	4990	4990	4990	4990	0
433	20230607	131400	80223735	4990	4990	4990	4990	200
434	20230607	131300	79225735	4980	4980	4980	4980	0
435	20230607	131200	79225735	4980	4985	4985	4980	3
436	20230607	131100	79210785	4985	4985	4985	4985	4
437	20230607	131000	79190845	4985	4985	4985	4985	0
438	20230607	130900	79190845	4985	4985	4985	4985	18
439	20230607	130800	79101115	4985	4985	4985	4985	2
440	20230607	130700	79091145	4990	4990	4990	4990	0
441	20230607	130600	79091145	4990	4990	4990	4990	0
442	20230607	130500	79091145	4990	4990	4990	4990	25
443	20230607	130400	78966395	4990	4985	4990	4985	22
444	20230607	130300	78856625	4985	4985	4985	4985	2
445	20230607	130200	78846655	4985	4980	4985	4980	6
446	20230607	130100	78816750	4980	4990	4990	4980	51
447	20230607	130000	78562270	4980	4980	4980	4980	0
448	20230607	125900	78562270	4980	4980	4980	4980	0
449	20230607	125800	78562270	4980	4980	4980	4980	2
450	20230607	125700	78552310	4980	4980	4980	4980	2
451	20230607	125600	78542350	4980	4990	4990	4980	67
452	20230607	125500	78208040	4980	4980	4980	4980	0
453	20230607	125400	78208040	4980	4980	4980	4980	0
454	20230607	125300	78208040	4980	4980	4980	4980	0
455	20230607	125200	78208040	4980	4980	4980	4980	0
456	20230607	125100	78208040	4980	4980	4980	4980	0
457	20230607	125000	78208040	4980	4980	4980	4980	1
458	20230607	124900	78203060	4980	4985	4985	4980	38
459	20230607	124800	78013635	4985	4985	4985	4985	1
460	20230607	124700	78008650	4985	4985	4985	4985	0
461	20230607	124600	78008650	4985	4985	4985	4985	1
462	20230607	124500	78003665	4985	4985	4985	4985	3
463	20230607	124400	77988710	4985	4985	4985	4985	32
464	20230607	124300	77829190	4985	4985	4985	4985	4
465	20230607	124200	77809250	4985	4985	4985	4985	0
466	20230607	124100	77809250	4985	4985	4985	4985	2
467	20230607	124000	77799280	4980	4980	4980	4980	0
468	20230607	123900	77799280	4980	4980	4980	4980	0
469	20230607	123800	77799280	4980	4980	4980	4980	4
470	20230607	123700	77779360	4990	4990	4990	4990	10
471	20230607	123600	77729460	4980	4980	4980	4980	6
472	20230607	123500	77699580	4980	4980	4980	4980	11
473	20230607	123400	77644800	4980	4980	4980	4980	11
474	20230607	123300	77590020	4980	4980	4980	4980	294
475	20230607	123200	76125900	4985	4985	4985	4985	3
476	20230607	123100	76110945	4990	4990	4990	4990	0
477	20230607	123000	76110945	4990	4990	4990	4990	0
478	20230607	122900	76110945	4990	4990	4990	4990	0
479	20230607	122800	76110945	4990	4990	4990	4990	3
480	20230607	122700	76095975	4990	4990	4990	4990	0
481	20230607	122600	76095975	4990	4990	4990	4990	0
482	20230607	122500	76095975	4990	4990	4990	4990	21
483	20230607	122400	75991185	4985	4985	4985	4985	21
484	20230607	122300	75886500	4985	4985	4985	4985	88
485	20230607	122200	75447820	4985	4990	4990	4985	293
486	20230607	122100	73986965	4985	4985	4985	4985	0
487	20230607	122000	73986965	4985	4985	4985	4985	0
488	20230607	121900	73986965	4985	4985	4985	4985	204
489	20230607	121800	72970025	4985	4985	4985	4985	0
490	20230607	121700	72970025	4985	4985	4985	4985	0
491	20230607	121600	72970025	4985	4985	4985	4985	20
492	20230607	121500	72870325	4990	4990	4990	4990	0
493	20230607	121400	72870325	4990	4990	4990	4990	20
494	20230607	121300	72770525	4990	4990	4990	4990	0
495	20230607	121200	72770525	4990	4990	4990	4990	1
496	20230607	121100	72765535	4985	4985	4985	4985	0
497	20230607	121000	72765535	4985	4985	4985	4985	0
498	20230607	120900	72765535	4985	4990	4990	4985	21
499	20230607	120800	72660845	4990	4990	4990	4990	3
500	20230607	120700	72645875	4990	4990	4990	4990	0
501	20230607	120600	72645875	4990	4990	4990	4990	0
502	20230607	120500	72645875	4990	4990	4990	4990	1
503	20230607	120400	72640885	4990	4990	4990	4990	17
504	20230607	120300	72556055	4985	4990	4990	4985	24
505	20230607	120200	72436395	4990	4990	4990	4990	15
506	20230607	120100	72361545	4990	4990	4990	4990	5
507	20230607	120000	72336595	4985	4985	4985	4985	0
508	20230607	115900	72336595	4985	4985	4985	4985	0
509	20230607	115800	72336595	4985	4990	4990	4985	202
510	20230607	115700	71328625	4990	4985	4990	4985	21
511	20230607	115600	71223935	4985	4985	4985	4985	0
512	20230607	115500	71223935	4985	4985	4985	4985	1
513	20230607	115400	71218950	4985	4985	4985	4985	0
514	20230607	115300	71218950	4985	4985	4985	4985	1
515	20230607	115200	71213965	4985	4985	4985	4985	0
516	20230607	115100	71213965	4985	4985	4985	4985	20
517	20230607	115000	71114265	4985	4985	4985	4985	0
518	20230607	114900	71114265	4985	4985	4985	4985	0
519	20230607	114800	71114265	4985	4985	4985	4985	0
520	20230607	114700	71114265	4985	4985	4985	4985	0
521	20230607	114600	71114265	4985	4985	4985	4985	0
522	20230607	114500	71114265	4985	4985	4985	4985	20
523	20230607	114400	71014565	4990	4990	4990	4990	67
524	20230607	114300	70680235	4990	4990	4990	4990	0
525	20230607	114200	70680235	4990	4990	4990	4990	8
526	20230607	114100	70640315	4985	4985	4985	4985	0
527	20230607	114000	70640315	4985	4985	4985	4985	0
528	20230607	113900	70640315	4985	4985	4985	4985	0
529	20230607	113800	70640315	4985	4985	4985	4985	0
530	20230607	113700	70640315	4985	4985	4985	4985	20
531	20230607	113600	70540615	4990	4990	4990	4990	9
532	20230607	113500	70495705	4990	4990	4990	4990	0
533	20230607	113400	70495705	4990	4990	4990	4990	0
534	20230607	113300	70495705	4990	4990	4990	4990	44
535	20230607	113200	70276145	4990	4990	4990	4990	0
536	20230607	113100	70276145	4990	4990	4990	4990	0
537	20230607	113000	70276145	4990	4990	4990	4990	59
538	20230607	112900	69981735	4985	4985	4985	4985	0
539	20230607	112800	69981735	4985	4985	4985	4985	200
540	20230607	112700	68984735	4985	4985	4985	4985	293
541	20230607	112600	67524130	4985	4985	4985	4985	100
542	20230607	112500	67025630	4985	4985	4985	4985	5
543	20230607	112400	67000705	4985	4985	4985	4985	207
544	20230607	112300	65968810	4985	4985	4985	4985	0
545	20230607	112200	65968810	4985	4985	4985	4985	2
546	20230607	112100	65958840	4980	4990	4990	4980	3184
547	20230607	112000	50088825	5000	5000	5000	5000	0
548	20230607	111900	50088825	5000	5000	5000	5000	0
549	20230607	111800	50088825	5000	5000	5000	5000	10
550	20230607	111700	50038825	5000	5000	5000	5000	0
551	20230607	111600	50038825	5000	5000	5000	5000	1
552	20230607	111500	50033825	5000	5000	5000	5000	0
553	20230607	111400	50033825	5000	5000	5000	5000	0
554	20230607	111300	50033825	5000	5000	5000	5000	2
555	20230607	111200	50023825	4995	4995	4995	4995	1
556	20230607	111100	50018830	4990	4990	4990	4990	0
557	20230607	111000	50018830	4990	4990	4990	4990	0
558	20230607	110900	50018830	4990	4990	4990	4990	0
559	20230607	110800	50018830	4990	4990	4990	4990	98
560	20230607	110700	49529810	4995	4995	4995	4995	1
561	20230607	110600	49524815	4995	4995	4995	4995	265
562	20230607	110500	48201140	5000	5000	5000	5000	2
563	20230607	110400	48191140	5000	5000	5000	5000	0
564	20230607	110300	48191140	5000	5000	5000	5000	2
565	20230607	110200	48181140	5000	5000	5000	5000	0
566	20230607	110100	48181140	5000	5000	5000	5000	0
567	20230607	110000	48181140	5000	5000	5000	5000	0
568	20230607	105900	48181140	5000	5000	5000	5000	0
569	20230607	105800	48181140	5000	5000	5000	5000	0
570	20230607	105700	48181140	5000	5000	5000	5000	0
571	20230607	105600	48181140	5000	5000	5000	5000	0
572	20230607	105500	48181140	5000	5000	5000	5000	0
573	20230607	105400	48181140	5000	5000	5000	5000	0
574	20230607	105300	48181140	5000	5000	5000	5000	0
575	20230607	105200	48181140	5000	5000	5000	5000	0
576	20230607	105100	48181140	5000	5000	5000	5000	0
577	20230607	105000	48181140	5000	5000	5000	5000	0
578	20230607	104900	48181140	5000	5000	5000	5000	0
579	20230607	104800	48181140	5000	5000	5000	5000	0
580	20230607	104700	48181140	5000	4995	5000	4995	22
581	20230607	104600	48071200	5000	5000	5000	5000	70
582	20230607	104500	47721200	5000	5000	5000	5000	0
583	20230607	104400	47721200	5000	5000	5000	5000	3
584	20230607	104300	47706200	5000	5000	5000	5000	0
585	20230607	104200	47706200	5000	5000	5000	5000	0
586	20230607	104100	47706200	5000	4985	5000	4985	26
587	20230607	104000	47576560	4985	4985	4985	4985	0
588	20230607	103900	47576560	4985	4985	4985	4985	0
589	20230607	103800	47576560	4985	4985	4985	4985	142
590	20230607	103700	46868690	4985	4995	5000	4985	503
591	20230607	103600	44360710	5000	5000	5000	5000	0
592	20230607	103500	44360710	5000	5000	5000	5000	0
593	20230607	103400	44360710	5000	5000	5000	5000	0
594	20230607	103300	44360710	5000	5000	5000	5000	0
595	20230607	103200	44360710	5000	5000	5000	5000	1
596	20230607	103100	44355710	5000	5000	5000	5000	0
597	20230607	103000	44355710	5000	5000	5000	5000	0
598	20230607	102900	44355710	5000	5000	5000	5000	0
599	20230607	102800	44355710	5000	5000	5000	5000	0
600	20230607	102700	44355710	5000	5000	5000	5000	0
601	20230607	102600	44355710	5000	5000	5000	5000	0
602	20230607	102500	44355710	5000	5000	5000	5000	0
603	20230607	102400	44355710	5000	5000	5000	5000	0
604	20230607	102300	44355710	5000	5000	5000	5000	0
605	20230607	102200	44355710	5000	5000	5000	5000	0
606	20230607	102100	44355710	5000	5000	5000	5000	0
607	20230607	102000	44355710	5000	5000	5000	5000	0
608	20230607	101900	44355710	5000	5000	5000	5000	0
609	20230607	101800	44355710	5000	5000	5000	5000	1
610	20230607	101700	44350710	5000	5000	5000	5000	0
611	20230607	101600	44350710	5000	5000	5000	5000	0
612	20230607	101500	44350710	5000	5000	5000	5000	315
613	20230607	101400	42775710	5000	5000	5000	5000	5
614	20230607	101300	42750710	4990	4990	4990	4990	0
615	20230607	101200	42750710	4990	4990	4990	4990	195
616	20230607	101100	41777660	4990	4990	4990	4990	6
617	20230607	101000	41747720	4990	4990	4990	4990	99
618	20230607	100900	41253710	4990	4990	4990	4990	1
619	20230607	100800	41248720	5000	5000	5000	5000	2
620	20230607	100700	41238720	5000	5000	5000	5000	45
621	20230607	100600	41013720	4990	4990	4990	4990	0
622	20230607	100500	41013720	4990	4990	4990	4990	0
623	20230607	100400	41013720	4990	4990	4990	4990	66
624	20230607	100300	40684380	4980	4980	4980	4980	0
625	20230607	100200	40684380	4980	4980	4980	4980	0
626	20230607	100100	40684380	4980	4980	4980	4980	0
627	20230607	100000	40684380	4980	4980	4980	4980	0
628	20230607	095900	40684380	4980	4980	4980	4980	0
629	20230607	095800	40684380	4980	4980	4980	4980	0
630	20230607	095700	40684380	4980	4980	4980	4980	20
631	20230607	095600	40584780	4980	5010	5010	4980	7
632	20230607	095500	40549820	5010	5010	5010	5010	0
633	20230607	095400	40549820	5010	5000	5010	5000	300
634	20230607	095300	39047160	5010	4970	5010	4970	41
635	20230607	095200	38842050	4965	4975	4975	4965	133
636	20230607	095100	38180985	4960	5000	5000	4960	2147
637	20230607	095000	27483570	5010	5010	5010	5010	3
638	20230607	094900	27468540	5000	5000	5000	5000	112
639	20230607	094800	26908540	5000	5000	5000	5000	0
640	20230607	094700	26908540	5000	5000	5000	5000	177
641	20230607	094600	26023540	5000	5000	5000	5000	0
642	20230607	094500	26023540	5000	5000	5000	5000	600
643	20230607	094400	23023540	5020	5020	5020	5020	10
644	20230607	094300	22973340	5020	5020	5020	5020	2
645	20230607	094200	22963300	5020	5000	5020	5000	4
646	20230607	094100	22943280	5000	5000	5000	5000	0
647	20230607	094000	22943280	5000	5000	5000	5000	16
648	20230607	093900	22863280	5010	5010	5010	5010	5
649	20230607	093800	22838230	5020	5020	5020	5020	1
650	20230607	093700	22833210	5020	5020	5020	5020	0
651	20230607	093600	22833210	5020	5020	5020	5020	565
652	20230607	093500	19996910	5020	5000	5020	5000	51
653	20230607	093400	19741890	5000	5020	5020	5000	720
654	20230607	093300	16134460	5020	5020	5020	5020	2
655	20230607	093200	16124420	5020	5020	5020	5020	0
656	20230607	093100	16124420	5020	5020	5020	5020	0
657	20230607	093000	16124420	5020	5020	5020	5020	0
658	20230607	092900	16124420	5020	5020	5020	5020	51
659	20230607	092800	15868400	5020	5020	5020	5020	0
660	20230607	092700	15868400	5020	5020	5020	5020	0
661	20230607	092600	15868400	5020	5020	5020	5020	826
662	20230607	092500	11721880	5020	5020	5020	5020	192
663	20230607	092400	10758040	5020	5010	5020	5010	102
664	20230607	092300	10246860	5020	5020	5020	5020	200
665	20230607	092200	9242860	5020	5020	5020	5020	44
666	20230607	092100	9021980	5030	5030	5030	5030	0
667	20230607	092000	9021980	5030	5030	5030	5030	0
668	20230607	091900	9021980	5030	5030	5030	5030	1
669	20230607	091800	9016950	5030	5030	5030	5030	1
670	20230607	091700	9011920	5020	5020	5020	5020	86
671	20230607	091600	8580200	5010	5020	5020	5010	33
672	20230607	091500	8414740	5020	5010	5020	5010	24
673	20230607	091400	8294490	5000	5000	5000	5000	0
674	20230607	091300	8294490	5000	5000	5000	5000	129
675	20230607	091200	7649490	5000	5000	5000	5000	0
676	20230607	091100	7649490	5000	5010	5010	5000	204
677	20230607	091000	6628130	5010	5010	5010	5010	221
678	20230607	090900	5520920	5010	5010	5010	5010	23
679	20230607	090800	5405690	5010	5010	5010	5010	1
680	20230607	090700	5400680	5010	5010	5010	5010	0
681	20230607	090600	5400680	5010	5010	5010	5010	14
682	20230607	090500	5330540	5010	5010	5010	5010	50
683	20230607	090400	5080040	5020	5020	5020	5020	128
684	20230607	090300	4437480	5020	5020	5020	5020	0
685	20230607	090200	4437480	5020	5020	5020	5020	0
686	20230607	090100	4437480	5020	5020	5020	5020	554
687	20230607	090000	1656400	5050	5050	5050	5050	328