KissMeData/121440/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195800	464403850	5020	5020	5020	5020	754
3	20230619	195700	464403850	5020	5020	5020	5020	0
4	20230619	195600	464403850	5020	5020	5020	5020	0
5	20230619	195500	464403850	5020	5020	5020	5020	0
6	20230619	195400	464403850	5020	5020	5020	5020	0
7	20230619	195300	464403850	5020	5020	5020	5020	0
8	20230619	195200	464403850	5020	5020	5020	5020	0
9	20230619	195100	464403850	5020	5020	5020	5020	0
10	20230619	195000	464403850	5020	5020	5020	5020	0
11	20230619	194900	464403850	5020	5020	5020	5020	0
12	20230619	194800	464403850	5020	5020	5020	5020	0
13	20230619	194700	464403850	5020	5020	5020	5020	0
14	20230619	194600	464403850	5020	5020	5020	5020	0
15	20230619	194500	464403850	5020	5020	5020	5020	0
16	20230619	194400	464403850	5020	5020	5020	5020	0
17	20230619	194300	464403850	5020	5020	5020	5020	0
18	20230619	194200	464403850	5020	5020	5020	5020	0
19	20230619	194100	464403850	5020	5020	5020	5020	0
20	20230619	194000	464403850	5020	5020	5020	5020	0
21	20230619	193900	464403850	5020	5020	5020	5020	0
22	20230619	193800	464403850	5020	5020	5020	5020	0
23	20230619	193700	464403850	5020	5020	5020	5020	0
24	20230619	193600	464403850	5020	5020	5020	5020	0
25	20230619	193500	464403850	5020	5020	5020	5020	0
26	20230619	193400	464403850	5020	5020	5020	5020	0
27	20230619	193300	464403850	5020	5020	5020	5020	0
28	20230619	193200	464403850	5020	5020	5020	5020	0
29	20230619	193100	464403850	5020	5020	5020	5020	0
30	20230619	193000	464403850	5020	5020	5020	5020	0
31	20230619	192900	464403850	5020	5020	5020	5020	0
32	20230619	192800	464403850	5020	5020	5020	5020	754
33	20230619	192700	464403850	5020	5020	5020	5020	0
34	20230619	192600	464403850	5020	5020	5020	5020	0
35	20230619	192500	464403850	5020	5020	5020	5020	0
36	20230619	192400	464403850	5020	5020	5020	5020	0
37	20230619	192300	464403850	5020	5020	5020	5020	0
38	20230619	192200	464403850	5020	5020	5020	5020	0
39	20230619	192100	464403850	5020	5020	5020	5020	0
40	20230619	192000	464403850	5020	5020	5020	5020	0
41	20230619	191900	464403850	5020	5020	5020	5020	0
42	20230619	191800	464403850	5020	5020	5020	5020	0
43	20230619	191700	464403850	5020	5020	5020	5020	0
44	20230619	191600	464403850	5020	5020	5020	5020	0
45	20230619	191500	464403850	5020	5020	5020	5020	0
46	20230619	191400	464403850	5020	5020	5020	5020	0
47	20230619	191300	464403850	5020	5020	5020	5020	0
48	20230619	191200	464403850	5020	5020	5020	5020	0
49	20230619	191100	464403850	5020	5020	5020	5020	0
50	20230619	191000	464403850	5020	5020	5020	5020	0
51	20230619	190900	464403850	5020	5020	5020	5020	0
52	20230619	190800	464403850	5020	5020	5020	5020	0
53	20230619	190700	464403850	5020	5020	5020	5020	0
54	20230619	190600	464403850	5020	5020	5020	5020	0
55	20230619	190500	464403850	5020	5020	5020	5020	0
56	20230619	190400	464403850	5020	5020	5020	5020	0
57	20230619	190300	464403850	5020	5020	5020	5020	0
58	20230619	190200	464403850	5020	5020	5020	5020	0
59	20230619	190100	464403850	5020	5020	5020	5020	0
60	20230619	190000	464403850	5020	5020	5020	5020	0
61	20230619	185900	464403850	5020	5020	5020	5020	0
62	20230619	185800	464403850	5020	5020	5020	5020	754
63	20230619	185700	464403850	5020	5020	5020	5020	0
64	20230619	185600	464403850	5020	5020	5020	5020	0
65	20230619	185500	464403850	5020	5020	5020	5020	0
66	20230619	185400	464403850	5020	5020	5020	5020	0
67	20230619	185300	464403850	5020	5020	5020	5020	0
68	20230619	185200	464403850	5020	5020	5020	5020	0
69	20230619	185100	464403850	5020	5020	5020	5020	0
70	20230619	185000	464403850	5020	5020	5020	5020	0
71	20230619	184900	464403850	5020	5020	5020	5020	0
72	20230619	184800	464403850	5020	5020	5020	5020	0
73	20230619	184700	464403850	5020	5020	5020	5020	0
74	20230619	184600	464403850	5020	5020	5020	5020	0
75	20230619	184500	464403850	5020	5020	5020	5020	0
76	20230619	184400	464403850	5020	5020	5020	5020	0
77	20230619	184300	464403850	5020	5020	5020	5020	0
78	20230619	184200	464403850	5020	5020	5020	5020	0
79	20230619	184100	464403850	5020	5020	5020	5020	0
80	20230619	184000	464403850	5020	5020	5020	5020	0
81	20230619	183900	464403850	5020	5020	5020	5020	0
82	20230619	183800	464403850	5020	5020	5020	5020	0
83	20230619	183700	464403850	5020	5020	5020	5020	0
84	20230619	183600	464403850	5020	5020	5020	5020	0
85	20230619	183500	464403850	5020	5020	5020	5020	0
86	20230619	183400	464403850	5020	5020	5020	5020	0
87	20230619	183300	464403850	5020	5020	5020	5020	0
88	20230619	183200	464403850	5020	5020	5020	5020	0
89	20230619	183100	464403850	5020	5020	5020	5020	0
90	20230619	183000	464403850	5020	5020	5020	5020	0
91	20230619	182900	464403850	5020	5020	5020	5020	0
92	20230619	182800	464403850	5020	5020	5020	5020	754
93	20230619	182700	464403850	5020	5020	5020	5020	0
94	20230619	182600	464403850	5020	5020	5020	5020	0
95	20230619	182500	464403850	5020	5020	5020	5020	0
96	20230619	182400	464403850	5020	5020	5020	5020	0
97	20230619	182300	464403850	5020	5020	5020	5020	0
98	20230619	182200	464403850	5020	5020	5020	5020	0
99	20230619	182100	464403850	5020	5020	5020	5020	0
100	20230619	182000	464403850	5020	5020	5020	5020	0
101	20230619	181900	464403850	5020	5020	5020	5020	0
102	20230619	181800	464403850	5020	5020	5020	5020	0
103	20230619	181700	464403850	5020	5020	5020	5020	0
104	20230619	181600	464403850	5020	5020	5020	5020	0
105	20230619	181500	464403850	5020	5020	5020	5020	0
106	20230619	181400	464403850	5020	5020	5020	5020	0
107	20230619	181300	464403850	5020	5020	5020	5020	0
108	20230619	181200	464403850	5020	5020	5020	5020	0
109	20230619	181100	464403850	5020	5020	5020	5020	0
110	20230619	181000	464403850	5020	5020	5020	5020	0
111	20230619	180900	464403850	5020	5020	5020	5020	0
112	20230619	180800	464403850	5020	5020	5020	5020	0
113	20230619	180700	464403850	5020	5020	5020	5020	0
114	20230619	180600	464403850	5020	5020	5020	5020	0
115	20230619	180500	464403850	5020	5020	5020	5020	0
116	20230619	180400	464403850	5020	5020	5020	5020	0
117	20230619	180300	464403850	5020	5020	5020	5020	0
118	20230619	180200	464403850	5020	5020	5020	5020	0
119	20230619	180100	464403850	5020	5020	5020	5020	0
120	20230619	180000	464403850	5020	5020	5020	5020	0
121	20230619	175900	464403850	5020	5020	5020	5020	0
122	20230619	175800	464403850	5020	5020	5020	5020	754
123	20230619	175700	464403850	5020	5020	5020	5020	0
124	20230619	175600	464403850	5020	5020	5020	5020	0
125	20230619	175500	464403850	5020	5020	5020	5020	0
126	20230619	175400	464403850	5020	5020	5020	5020	0
127	20230619	175300	464403850	5020	5020	5020	5020	0
128	20230619	175200	464403850	5020	5020	5020	5020	0
129	20230619	175100	464403850	5020	5020	5020	5020	0
130	20230619	175000	464403850	5020	5020	5020	5020	0
131	20230619	174900	464403850	5020	5020	5020	5020	0
132	20230619	174800	464403850	5020	5020	5020	5020	0
133	20230619	174700	464403850	5020	5020	5020	5020	0
134	20230619	174600	464403850	5020	5020	5020	5020	0
135	20230619	174500	464403850	5020	5020	5020	5020	0
136	20230619	174400	464403850	5020	5020	5020	5020	0
137	20230619	174300	464403850	5020	5020	5020	5020	0
138	20230619	174200	464403850	5020	5020	5020	5020	0
139	20230619	174100	464403850	5020	5020	5020	5020	0
140	20230619	174000	464403850	5020	5020	5020	5020	0
141	20230619	173900	464403850	5020	5020	5020	5020	0
142	20230619	173800	464403850	5020	5020	5020	5020	0
143	20230619	173700	464403850	5020	5020	5020	5020	0
144	20230619	173600	464403850	5020	5020	5020	5020	0
145	20230619	173500	464403850	5020	5020	5020	5020	0
146	20230619	173400	464403850	5020	5020	5020	5020	0
147	20230619	173300	464403850	5020	5020	5020	5020	0
148	20230619	173200	464403850	5020	5020	5020	5020	0
149	20230619	173100	464403850	5020	5020	5020	5020	0
150	20230619	173000	464403850	5020	5020	5020	5020	0
151	20230619	172900	464403850	5020	5020	5020	5020	0
152	20230619	172800	464403850	5020	5020	5020	5020	754
153	20230619	172700	464403850	5020	5020	5020	5020	0
154	20230619	172600	464403850	5020	5020	5020	5020	0
155	20230619	172500	464403850	5020	5020	5020	5020	0
156	20230619	172400	464403850	5020	5020	5020	5020	0
157	20230619	172300	464403850	5020	5020	5020	5020	0
158	20230619	172200	464403850	5020	5020	5020	5020	0
159	20230619	172100	464403850	5020	5020	5020	5020	0
160	20230619	172000	464403850	5020	5020	5020	5020	0
161	20230619	171900	464403850	5020	5020	5020	5020	0
162	20230619	171800	464403850	5020	5020	5020	5020	0
163	20230619	171700	464403850	5020	5020	5020	5020	0
164	20230619	171600	464403850	5020	5020	5020	5020	0
165	20230619	171500	464403850	5020	5020	5020	5020	0
166	20230619	171400	464403850	5020	5020	5020	5020	0
167	20230619	171300	464403850	5020	5020	5020	5020	0
168	20230619	171200	464403850	5020	5020	5020	5020	0
169	20230619	171100	464403850	5020	5020	5020	5020	0
170	20230619	171000	464403850	5020	5020	5020	5020	0
171	20230619	170900	464403850	5020	5020	5020	5020	0
172	20230619	170800	464403850	5020	5020	5020	5020	0
173	20230619	170700	464403850	5020	5020	5020	5020	0
174	20230619	170600	464403850	5020	5020	5020	5020	0
175	20230619	170500	464403850	5020	5020	5020	5020	0
176	20230619	170400	464403850	5020	5020	5020	5020	0
177	20230619	170300	464403850	5020	5020	5020	5020	0
178	20230619	170200	464403850	5020	5020	5020	5020	0
179	20230619	170100	464403850	5020	5020	5020	5020	0
180	20230619	170000	464403850	5020	5020	5020	5020	0
181	20230619	165900	464403850	5020	5020	5020	5020	0
182	20230619	165800	464403850	5020	5020	5020	5020	754
183	20230619	165700	464403850	5020	5020	5020	5020	0
184	20230619	165600	464403850	5020	5020	5020	5020	0
185	20230619	165500	464403850	5020	5020	5020	5020	0
186	20230619	165400	464403850	5020	5020	5020	5020	0
187	20230619	165300	464403850	5020	5020	5020	5020	0
188	20230619	165200	464403850	5020	5020	5020	5020	0
189	20230619	165100	464403850	5020	5020	5020	5020	0
190	20230619	165000	464403850	5020	5020	5020	5020	0
191	20230619	164900	464403850	5020	5020	5020	5020	0
192	20230619	164800	464403850	5020	5020	5020	5020	0
193	20230619	164700	464403850	5020	5020	5020	5020	0
194	20230619	164600	464403850	5020	5020	5020	5020	0
195	20230619	164500	464403850	5020	5020	5020	5020	0
196	20230619	164400	464403850	5020	5020	5020	5020	0
197	20230619	164300	464403850	5020	5020	5020	5020	0
198	20230619	164200	464403850	5020	5020	5020	5020	0
199	20230619	164100	464403850	5020	5020	5020	5020	0
200	20230619	164000	464403850	5020	5020	5020	5020	0
201	20230619	163900	464403850	5020	5020	5020	5020	0
202	20230619	163800	464403850	5020	5020	5020	5020	0
203	20230619	163700	464403850	5020	5020	5020	5020	0
204	20230619	163600	464403850	5020	5020	5020	5020	0
205	20230619	163500	464403850	5020	5020	5020	5020	0
206	20230619	163400	464403850	5020	5020	5020	5020	0
207	20230619	163300	464403850	5020	5020	5020	5020	0
208	20230619	163200	464403850	5020	5020	5020	5020	0
209	20230619	163100	464403850	5020	5020	5020	5020	0
210	20230619	163000	464403850	5020	5020	5020	5020	0
211	20230619	162900	464403850	5020	5020	5020	5020	0
212	20230619	162800	464403850	5020	5020	5020	5020	754
213	20230619	162700	464403850	5020	5020	5020	5020	0
214	20230619	162600	464403850	5020	5020	5020	5020	0
215	20230619	162500	464403850	5020	5020	5020	5020	0
216	20230619	162400	464403850	5020	5020	5020	5020	0
217	20230619	162300	464403850	5020	5020	5020	5020	0
218	20230619	162200	464403850	5020	5020	5020	5020	0
219	20230619	162100	464403850	5020	5020	5020	5020	0
220	20230619	162000	464403850	5020	5020	5020	5020	0
221	20230619	161900	464403850	5020	5020	5020	5020	0
222	20230619	161800	464403850	5020	5020	5020	5020	0
223	20230619	161700	464403850	5020	5020	5020	5020	0
224	20230619	161600	464403850	5020	5020	5020	5020	0
225	20230619	161500	464403850	5020	5020	5020	5020	0
226	20230619	161400	464403850	5020	5020	5020	5020	0
227	20230619	161300	464403850	5020	5020	5020	5020	0
228	20230619	161200	464403850	5020	5020	5020	5020	0
229	20230619	161100	464403850	5020	5020	5020	5020	0
230	20230619	161000	464403850	5020	5020	5020	5020	0
231	20230619	160900	464403850	5020	5020	5020	5020	0
232	20230619	160800	464403850	5020	5020	5020	5020	0
233	20230619	160700	464403850	5020	5020	5020	5020	0
234	20230619	160600	464403850	5020	5020	5020	5020	0
235	20230619	160500	464403850	5020	5020	5020	5020	0
236	20230619	160400	464403850	5020	5020	5020	5020	0
237	20230619	160300	464403850	5020	5020	5020	5020	0
238	20230619	160200	464403850	5020	5020	5020	5020	0
239	20230619	160100	464403850	5020	5020	5020	5020	0
240	20230619	160000	464403850	5020	5020	5020	5020	0
241	20230619	155900	464403850	5020	5020	5020	5020	0
242	20230619	155800	464403850	5020	5020	5020	5020	754
243	20230619	155700	464403850	5020	5020	5020	5020	0
244	20230619	155600	464403850	5020	5020	5020	5020	0
245	20230619	155500	464403850	5020	5020	5020	5020	0
246	20230619	155400	464403850	5020	5020	5020	5020	0
247	20230619	155300	464403850	5020	5020	5020	5020	0
248	20230619	155200	464403850	5020	5020	5020	5020	0
249	20230619	155100	464403850	5020	5020	5020	5020	0
250	20230619	155000	464403850	5020	5020	5020	5020	0
251	20230619	154900	464403850	5020	5020	5020	5020	0
252	20230619	154800	464403850	5020	5020	5020	5020	0
253	20230619	154700	464403850	5020	5020	5020	5020	0
254	20230619	154600	464403850	5020	5020	5020	5020	0
255	20230619	154500	464403850	5020	5020	5020	5020	0
256	20230619	154400	464403850	5020	5020	5020	5020	0
257	20230619	154300	464403850	5020	5020	5020	5020	0
258	20230619	154200	464403850	5020	5020	5020	5020	0
259	20230619	154100	464403850	5020	5020	5020	5020	0
260	20230619	154000	464403850	5020	5020	5020	5020	0
261	20230619	153900	464403850	5020	5020	5020	5020	0
262	20230619	153800	464403850	5020	5020	5020	5020	0
263	20230619	153700	464403850	5020	5020	5020	5020	0
264	20230619	153600	464403850	5020	5020	5020	5020	0
265	20230619	153500	464403850	5020	5020	5020	5020	0
266	20230619	153400	464403850	5020	5020	5020	5020	0
267	20230619	153300	464403850	5020	5020	5020	5020	0
268	20230619	153200	464403850	5020	5020	5020	5020	0
269	20230619	153100	464403850	5020	5020	5020	5020	0
270	20230619	153000	464403850	5020	5020	5020	5020	754
271	20230619	152900	460618770	5020	5020	5020	5020	0
272	20230619	152800	460618770	5020	5020	5020	5020	0
273	20230619	152700	460618770	5020	5020	5020	5020	0
274	20230619	152600	460618770	5020	5020	5020	5020	0
275	20230619	152500	460618770	5020	5020	5020	5020	0
276	20230619	152400	460618770	5020	5020	5020	5020	0
277	20230619	152300	460618770	5020	5020	5020	5020	0
278	20230619	152200	460618770	5020	5020	5020	5020	0
279	20230619	152100	460618770	5020	5020	5020	5020	0
280	20230619	152000	460618770	5020	5020	5020	5020	0
281	20230619	151900	460618770	5020	5020	5020	5020	0
282	20230619	151800	460618770	5020	5020	5020	5020	0
283	20230619	151700	460618770	5020	5020	5020	5020	1
284	20230619	151600	460613750	5020	5010	5020	5010	742
285	20230619	151500	456891910	5010	5010	5010	5010	0
286	20230619	151400	456891910	5010	5010	5010	5010	65
287	20230619	151300	456566260	5020	5020	5020	5020	0
288	20230619	151200	456566260	5020	5010	5020	5010	492
289	20230619	151100	454101240	5010	5010	5010	5010	10
290	20230619	151000	454051140	5010	5010	5010	5010	29
291	20230619	150900	453905850	5010	5010	5010	5010	0
292	20230619	150800	453905850	5010	5020	5020	5010	551
293	20230619	150700	451145240	5020	5020	5020	5020	0
294	20230619	150600	451145240	5020	5020	5020	5020	0
295	20230619	150500	451145240	5020	5020	5020	5020	10
296	20230619	150400	451095040	5010	5010	5010	5010	0
297	20230619	150300	451095040	5010	5010	5010	5010	0
298	20230619	150200	451095040	5010	5010	5010	5010	0
299	20230619	150100	451095040	5010	5010	5010	5010	0
300	20230619	150000	451095040	5010	5010	5010	5010	425
301	20230619	145900	448965790	5010	5010	5010	5010	0
302	20230619	145800	448965790	5010	5010	5010	5010	303
303	20230619	145700	447447760	5010	5010	5010	5010	399
304	20230619	145600	445448770	5010	5010	5010	5010	402
305	20230619	145500	443434750	5010	5010	5010	5010	0
306	20230619	145400	443434750	5010	5010	5010	5010	4
307	20230619	145300	443414710	5010	5010	5010	5010	100
308	20230619	145200	442913710	5010	5010	5010	5010	0
309	20230619	145100	442913710	5010	5010	5010	5010	0
310	20230619	145000	442913710	5010	5010	5010	5010	0
311	20230619	144900	442913710	5010	5020	5020	5010	4308
312	20230619	144800	421328990	5010	5010	5010	5010	0
313	20230619	144700	421328990	5010	5010	5010	5010	0
314	20230619	144600	421328990	5010	5010	5010	5010	0
315	20230619	144500	421328990	5010	5010	5010	5010	0
316	20230619	144400	421328990	5010	5010	5010	5010	0
317	20230619	144300	421328990	5010	5010	5010	5010	0
318	20230619	144200	421328990	5010	5010	5010	5010	106
319	20230619	144100	420797930	5020	5030	5030	5020	164
320	20230619	144000	419973650	5020	5020	5020	5020	0
321	20230619	143900	419973650	5020	5020	5020	5020	0
322	20230619	143800	419973650	5020	5020	5020	5020	0
323	20230619	143700	419973650	5020	5020	5020	5020	0
324	20230619	143600	419973650	5020	5020	5020	5020	0
325	20230619	143500	419973650	5020	5020	5020	5020	0
326	20230619	143400	419973650	5020	5020	5020	5020	0
327	20230619	143300	419973650	5020	5020	5020	5020	0
328	20230619	143200	419973650	5020	5020	5020	5020	1292
329	20230619	143100	413487810	5020	5020	5020	5020	0
330	20230619	143000	413487810	5020	5020	5020	5020	150
331	20230619	142900	412734810	5020	5020	5020	5020	0
332	20230619	142800	412734810	5020	5020	5020	5020	0
333	20230619	142700	412734810	5020	5020	5020	5020	0
334	20230619	142600	412734810	5020	5020	5020	5020	0
335	20230619	142500	412734810	5020	5020	5020	5020	0
336	20230619	142400	412734810	5020	5020	5020	5020	0
337	20230619	142300	412734810	5020	5020	5020	5020	0
338	20230619	142200	412734810	5020	5020	5020	5020	0
339	20230619	142100	412734810	5020	5020	5020	5020	0
340	20230619	142000	412734810	5020	5020	5020	5020	0
341	20230619	141900	412734810	5020	5020	5020	5020	0
342	20230619	141800	412734810	5020	5020	5020	5020	0
343	20230619	141700	412734810	5020	5020	5020	5020	0
344	20230619	141600	412734810	5020	5020	5020	5020	0
345	20230619	141500	412734810	5020	5020	5020	5020	2
346	20230619	141400	412724770	5020	5020	5020	5020	0
347	20230619	141300	412724770	5020	5020	5020	5020	2
348	20230619	141200	412714730	5020	5020	5020	5020	0
349	20230619	141100	412714730	5020	5020	5020	5020	1
350	20230619	141000	412709710	5020	5020	5020	5020	0
351	20230619	140900	412709710	5020	5020	5020	5020	11
352	20230619	140800	412654490	5020	5020	5020	5020	2
353	20230619	140700	412644450	5020	5020	5020	5020	0
354	20230619	140600	412644450	5020	5020	5020	5020	0
355	20230619	140500	412644450	5020	5020	5020	5020	0
356	20230619	140400	412644450	5020	5020	5020	5020	30
357	20230619	140300	412493850	5020	5020	5020	5020	0
358	20230619	140200	412493850	5020	5020	5020	5020	0
359	20230619	140100	412493850	5020	5020	5020	5020	0
360	20230619	140000	412493850	5020	5020	5020	5020	40
361	20230619	135900	412293050	5020	5020	5020	5020	0
362	20230619	135800	412293050	5020	5020	5020	5020	70
363	20230619	135700	411941650	5020	5020	5020	5020	80
364	20230619	135600	411540050	5020	5020	5020	5020	0
365	20230619	135500	411540050	5020	5020	5020	5020	0
366	20230619	135400	411540050	5020	5020	5020	5020	0
367	20230619	135300	411540050	5020	5020	5020	5020	0
368	20230619	135200	411540050	5020	5020	5020	5020	0
369	20230619	135100	411540050	5020	5020	5020	5020	0
370	20230619	135000	411540050	5020	5000	5020	5000	2065
371	20230619	134900	401174870	5000	5000	5000	5000	121
372	20230619	134800	400569870	5000	5000	5000	5000	0
373	20230619	134700	400569870	5000	5000	5000	5000	0
374	20230619	134600	400569870	5000	5000	5000	5000	0
375	20230619	134500	400569870	5000	5000	5000	5000	0
376	20230619	134400	400569870	5000	5000	5000	5000	0
377	20230619	134300	400569870	5000	5000	5000	5000	0
378	20230619	134200	400569870	5000	5000	5000	5000	0
379	20230619	134100	400569870	5000	5000	5000	5000	0
380	20230619	134000	400569870	5000	5000	5000	5000	0
381	20230619	133900	400569870	5000	5000	5000	5000	0
382	20230619	133800	400569870	5000	5000	5000	5000	0
383	20230619	133700	400569870	5000	5000	5000	5000	0
384	20230619	133600	400569870	5000	5000	5000	5000	0
385	20230619	133500	400569870	5000	5000	5000	5000	0
386	20230619	133400	400569870	5000	5000	5000	5000	0
387	20230619	133300	400569870	5000	5000	5000	5000	0
388	20230619	133200	400569870	5000	5000	5000	5000	0
389	20230619	133100	400569870	5000	5000	5000	5000	0
390	20230619	133000	400569870	5000	5000	5000	5000	800
391	20230619	132900	396569870	5000	5000	5000	5000	0
392	20230619	132800	396569870	5000	5000	5000	5000	0
393	20230619	132700	396569870	5000	5000	5000	5000	0
394	20230619	132600	396569870	5000	5000	5000	5000	0
395	20230619	132500	396569870	5000	5000	5000	5000	0
396	20230619	132400	396569870	5000	5000	5000	5000	0
397	20230619	132300	396569870	5000	5000	5000	5000	0
398	20230619	132200	396569870	5000	5000	5000	5000	0
399	20230619	132100	396569870	5000	5000	5000	5000	0
400	20230619	132000	396569870	5000	5000	5000	5000	0
401	20230619	131900	396569870	5000	5000	5000	5000	0
402	20230619	131800	396569870	5000	5000	5000	5000	0
403	20230619	131700	396569870	5000	5000	5000	5000	374
404	20230619	131600	394699870	5010	5000	5010	5000	600
405	20230619	131500	391697870	5010	5010	5010	5010	0
406	20230619	131400	391697870	5010	5010	5010	5010	252
407	20230619	131300	390435350	5000	5000	5000	5000	0
408	20230619	131200	390435350	5000	5020	5020	5000	101
409	20230619	131100	389928350	5000	5000	5000	5000	0
410	20230619	131000	389928350	5000	5000	5000	5000	0
411	20230619	130900	389928350	5000	5000	5000	5000	0
412	20230619	130800	389928350	5000	5000	5000	5000	0
413	20230619	130700	389928350	5000	5000	5000	5000	0
414	20230619	130600	389928350	5000	5000	5000	5000	190
415	20230619	130500	388978350	4995	4995	4995	4995	0
416	20230619	130400	388978350	4995	4995	4995	4995	0
417	20230619	130300	388978350	4995	5000	5000	4995	1617
418	20230619	130200	380898070	5000	5000	5000	5000	0
419	20230619	130100	380898070	5000	5000	5000	5000	0
420	20230619	130000	380898070	5000	5000	5000	5000	0
421	20230619	125900	380898070	5000	5000	5000	5000	1
422	20230619	125800	380893070	5000	5000	5000	5000	94
423	20230619	125700	380423070	5000	5000	5000	5000	30
424	20230619	125600	380273070	5000	5000	5000	5000	100
425	20230619	125500	379773070	5000	5000	5000	5000	50
426	20230619	125400	379523070	5000	5000	5000	5000	0
427	20230619	125300	379523070	5000	5000	5000	5000	964
428	20230619	125200	374703070	5000	5000	5000	5000	0
429	20230619	125100	374703070	5000	5000	5000	5000	4000
430	20230619	125000	354703070	5010	5010	5010	5010	0
431	20230619	124900	354703070	5010	5010	5010	5010	0
432	20230619	124800	354703070	5010	5010	5010	5010	200
433	20230619	124700	353701070	5010	5010	5010	5010	0
434	20230619	124600	353701070	5010	5010	5010	5010	0
435	20230619	124500	353701070	5010	5010	5010	5010	3149
436	20230619	124400	337924580	5010	5010	5010	5010	0
437	20230619	124300	337924580	5010	5010	5010	5010	0
438	20230619	124200	337924580	5010	5010	5010	5010	0
439	20230619	124100	337924580	5010	5010	5010	5010	220
440	20230619	124000	336822380	5020	5020	5020	5020	0
441	20230619	123900	336822380	5020	5020	5020	5020	0
442	20230619	123800	336822380	5020	5020	5020	5020	0
443	20230619	123700	336822380	5020	5020	5020	5020	0
444	20230619	123600	336822380	5020	5020	5020	5020	0
445	20230619	123500	336822380	5020	5020	5020	5020	0
446	20230619	123400	336822380	5020	5020	5020	5020	0
447	20230619	123300	336822380	5020	5020	5020	5020	200
448	20230619	123200	335818380	5030	5030	5030	5030	3
449	20230619	123100	335803290	5020	5020	5020	5020	100
450	20230619	123000	335301290	5030	5030	5030	5030	0
451	20230619	122900	335301290	5030	5030	5030	5030	0
452	20230619	122800	335301290	5030	5030	5030	5030	1
453	20230619	122700	335296260	5010	5010	5010	5010	0
454	20230619	122600	335296260	5010	5010	5010	5010	0
455	20230619	122500	335296260	5010	5010	5010	5010	18
456	20230619	122400	335206080	5010	5010	5010	5010	0
457	20230619	122300	335206080	5010	5010	5010	5010	0
458	20230619	122200	335206080	5010	5010	5010	5010	6
459	20230619	122100	335176020	5030	5020	5030	5020	153
460	20230619	122000	334407930	5010	5010	5010	5010	5
461	20230619	121900	334382880	5020	5020	5020	5020	100
462	20230619	121800	333880880	5010	5010	5010	5010	0
463	20230619	121700	333880880	5010	5010	5010	5010	2
464	20230619	121600	333870860	5010	5010	5010	5010	7
465	20230619	121500	333835790	5020	5020	5020	5020	10
466	20230619	121400	333785590	5020	5020	5020	5020	10
467	20230619	121300	333735390	5020	5020	5020	5020	0
468	20230619	121200	333735390	5020	5020	5020	5020	13
469	20230619	121100	333670130	5020	5020	5020	5020	0
470	20230619	121000	333670130	5020	5020	5020	5020	0
471	20230619	120900	333670130	5020	5020	5020	5020	0
472	20230619	120800	333670130	5020	5020	5020	5020	0
473	20230619	120700	333670130	5020	5020	5020	5020	100
474	20230619	120600	333168130	5020	5020	5020	5020	0
475	20230619	120500	333168130	5020	5020	5020	5020	5
476	20230619	120400	333143030	5010	5010	5010	5010	0
477	20230619	120300	333143030	5010	5010	5010	5010	0
478	20230619	120200	333143030	5010	5010	5010	5010	0
479	20230619	120100	333143030	5010	5010	5010	5010	0
480	20230619	120000	333143030	5010	5010	5010	5010	0
481	20230619	115900	333143030	5010	5010	5010	5010	40
482	20230619	115800	332942630	5020	5020	5020	5020	0
483	20230619	115700	332942630	5020	5020	5020	5020	0
484	20230619	115600	332942630	5020	5020	5020	5020	2
485	20230619	115500	332932590	5020	5020	5020	5020	100
486	20230619	115400	332430590	5020	5020	5020	5020	0
487	20230619	115300	332430590	5020	5020	5020	5020	0
488	20230619	115200	332430590	5020	5020	5020	5020	0
489	20230619	115100	332430590	5020	5020	5020	5020	0
490	20230619	115000	332430590	5020	5030	5030	5020	1020
491	20230619	114900	327300190	5020	5020	5020	5020	0
492	20230619	114800	327300190	5020	5020	5020	5020	151
493	20230619	114700	326542170	5020	5030	5030	5020	101
494	20230619	114600	326035140	5010	5010	5010	5010	0
495	20230619	114500	326035140	5010	5010	5010	5010	0
496	20230619	114400	326035140	5010	5010	5010	5010	0
497	20230619	114300	326035140	5010	5010	5010	5010	0
498	20230619	114200	326035140	5010	5010	5010	5010	0
499	20230619	114100	326035140	5010	5010	5010	5010	0
500	20230619	114000	326035140	5010	5010	5010	5010	20
501	20230619	113900	325934940	5030	5030	5030	5030	1
502	20230619	113800	325929910	5010	5010	5010	5010	0
503	20230619	113700	325929910	5010	5010	5010	5010	0
504	20230619	113600	325929910	5010	5010	5010	5010	0
505	20230619	113500	325929910	5010	5020	5020	5010	1408
506	20230619	113400	318874970	5030	5030	5030	5030	0
507	20230619	113300	318874970	5030	5030	5030	5030	0
508	20230619	113200	318874970	5030	5030	5030	5030	20
509	20230619	113100	318774370	5020	5020	5020	5020	91
510	20230619	113000	318317550	5020	5020	5020	5020	200
511	20230619	112900	317313550	5010	5020	5020	5010	303
512	20230619	112800	315795490	5020	5020	5020	5020	306
513	20230619	112700	314259370	5010	5010	5010	5010	0
514	20230619	112600	314259370	5010	5010	5010	5010	0
515	20230619	112500	314259370	5010	5010	5010	5010	0
516	20230619	112400	314259370	5010	5010	5010	5010	0
517	20230619	112300	314259370	5010	5010	5010	5010	596
518	20230619	112200	311273410	5030	5010	5030	5010	14
519	20230619	112100	311203050	5010	5000	5010	5000	1273
520	20230619	112000	304825590	5000	5020	5020	5000	9778
521	20230619	111900	255881710	5010	5030	5030	5010	12946
522	20230619	111800	190839040	5030	5040	5040	5030	283
523	20230619	111700	189414410	5040	5040	5040	5040	230
524	20230619	111600	188255210	5040	5040	5040	5040	11
525	20230619	111500	188199770	5030	5030	5030	5030	0
526	20230619	111400	188199770	5030	5030	5030	5030	596
527	20230619	111300	185201890	5030	5030	5030	5030	0
528	20230619	111200	185201890	5030	5030	5030	5030	330
529	20230619	111100	183541990	5030	5030	5030	5030	0
530	20230619	111000	183541990	5030	5030	5030	5030	0
531	20230619	110900	183541990	5030	5030	5030	5030	0
532	20230619	110800	183541990	5030	5030	5030	5030	0
533	20230619	110700	183541990	5030	5030	5030	5030	0
534	20230619	110600	183541990	5030	5030	5030	5030	0
535	20230619	110500	183541990	5030	5040	5040	5030	361
536	20230619	110400	181725550	5040	5040	5040	5040	0
537	20230619	110300	181725550	5040	5040	5040	5040	0
538	20230619	110200	181725550	5040	5040	5040	5040	2
539	20230619	110100	181715470	5030	5030	5030	5030	0
540	20230619	110000	181715470	5030	5030	5030	5030	10
541	20230619	105900	181665170	5030	5030	5030	5030	0
542	20230619	105800	181665170	5030	5030	5030	5030	9
543	20230619	105700	181619900	5040	5030	5040	5030	19
544	20230619	105600	181524230	5030	5030	5030	5030	0
545	20230619	105500	181524230	5030	5030	5030	5030	706
546	20230619	105400	177973050	5030	5030	5030	5030	9
547	20230619	105300	177927780	5040	5040	5040	5040	80
548	20230619	105200	177524580	5030	5020	5030	5020	1510
549	20230619	105100	169929390	5020	5020	5020	5020	271
550	20230619	105000	168568970	5020	5020	5020	5020	886
551	20230619	104900	164121250	5020	5020	5020	5020	1999
552	20230619	104800	154086270	5020	5020	5020	5020	9
553	20230619	104700	154041090	5030	5030	5030	5030	10
554	20230619	104600	153990790	5020	5020	5020	5020	10
555	20230619	104500	153940590	5020	5020	5020	5020	10
556	20230619	104400	153890390	5020	5020	5020	5020	0
557	20230619	104300	153890390	5020	5020	5020	5020	9
558	20230619	104200	153845210	5020	5020	5020	5020	9
559	20230619	104100	153800030	5030	5030	5030	5030	223
560	20230619	104000	152678340	5020	5030	5030	5020	13
561	20230619	103900	152613050	5020	5030	5030	5020	3513
562	20230619	103800	134950050	5030	5030	5030	5030	0
563	20230619	103700	134950050	5030	5040	5040	5030	12
564	20230619	103600	134889660	5030	5030	5030	5030	9
565	20230619	103500	134844390	5030	5030	5030	5030	0
566	20230619	103400	134844390	5030	5030	5030	5030	10
567	20230619	103300	134794090	5030	5030	5030	5030	9
568	20230619	103200	134748820	5040	5040	5040	5040	6
569	20230619	103100	134718580	5030	5030	5030	5030	9
570	20230619	103000	134673310	5030	5030	5030	5030	9
571	20230619	102900	134628040	5040	5040	5040	5040	3
572	20230619	102800	134612920	5030	5030	5030	5030	10
573	20230619	102700	134562620	5030	5040	5040	5030	743
574	20230619	102600	130825320	5040	5040	5040	5040	0
575	20230619	102500	130825320	5040	5040	5040	5030	120
576	20230619	102400	130221160	5030	5030	5030	5030	10
577	20230619	102300	130170860	5030	5030	5030	5030	0
578	20230619	102200	130170860	5030	5030	5030	5030	9
579	20230619	102100	130125590	5040	5040	5040	5040	43
580	20230619	102000	129908870	5070	5030	5070	5030	1431
581	20230619	101900	122705260	5020	5020	5020	5020	9
582	20230619	101800	122660080	5020	5020	5020	5020	10
583	20230619	101700	122609880	5020	5020	5020	5020	1458
584	20230619	101600	115290720	5030	5020	5030	5020	263
585	20230619	101500	113970450	5020	5020	5020	5020	9
586	20230619	101400	113925270	5030	5040	5040	5030	2501
587	20230619	101300	101343640	5030	5030	5030	5030	9
588	20230619	101200	101298370	5030	5030	5040	5030	207
589	20230619	101100	100255630	5030	5030	5030	5030	1414
590	20230619	101000	93143210	5030	5030	5030	5030	11
591	20230619	100900	93087880	5030	5020	5030	5020	174
592	20230619	100800	92212750	5030	5030	5030	5030	100
593	20230619	100700	91709750	5030	5030	5030	5030	582
594	20230619	100600	88782290	5030	5020	5030	5020	1302
595	20230619	100500	82235720	5020	5020	5020	5020	0
596	20230619	100400	82235720	5020	5020	5020	5020	35
597	20230619	100300	82060020	5030	5020	5030	5020	110
598	20230619	100200	81506810	5040	5040	5040	5040	15
599	20230619	100100	81431210	5030	5030	5030	5030	145
600	20230619	100000	80701860	5030	5020	5030	5020	378
601	20230619	095900	78800620	5030	5030	5030	5030	152
602	20230619	095800	78036060	5020	5020	5020	5020	9
603	20230619	095700	77990880	5030	5030	5030	5030	643
604	20230619	095600	74756590	5030	5030	5030	5030	90
605	20230619	095500	74303890	5030	5030	5030	5030	89
606	20230619	095400	73856220	5030	5020	5030	5020	428
607	20230619	095300	71703480	5030	5030	5030	5030	2
608	20230619	095200	71693420	5030	5030	5030	5030	200
609	20230619	095100	70687420	5030	5030	5030	5030	478
610	20230619	095000	68283080	5030	5030	5030	5030	0
611	20230619	094900	68283080	5030	5030	5030	5030	0
612	20230619	094800	68283080	5030	5030	5030	5030	0
613	20230619	094700	68283080	5030	5030	5030	5030	10
614	20230619	094600	68232780	5040	5040	5040	5040	20
615	20230619	094500	68131980	5040	5040	5040	5040	0
616	20230619	094400	68131980	5040	5040	5040	5040	2
617	20230619	094300	68121900	5030	5030	5030	5030	0
618	20230619	094200	68121900	5030	5030	5030	5030	110
619	20230619	094100	67568600	5040	5040	5040	5040	0
620	20230619	094000	67568600	5040	5040	5040	5040	0
621	20230619	093900	67568600	5040	5040	5040	5040	5
622	20230619	093800	67543400	5030	5030	5030	5030	1
623	20230619	093700	67538370	5040	5040	5040	5040	2
624	20230619	093600	67528290	5040	5040	5040	5040	1
625	20230619	093500	67523250	5030	5030	5030	5030	0
626	20230619	093400	67523250	5030	5020	5030	5020	78
627	20230619	093300	67131190	5030	5030	5030	5030	214
628	20230619	093200	66054770	5040	5030	5040	5010	3093
629	20230619	093100	50539500	5030	5030	5030	5030	12
630	20230619	093000	50479140	5030	5030	5030	5030	100
631	20230619	092900	49976140	5050	5050	5050	5050	198
632	20230619	092800	48976240	5030	5030	5030	5030	0
633	20230619	092700	48976240	5030	5030	5030	5030	158
634	20230619	092600	48181500	5030	5030	5030	5030	298
635	20230619	092500	46682560	5040	5050	5050	5040	161
636	20230619	092400	45870770	5060	5060	5060	5060	0
637	20230619	092300	45870770	5060	5060	5060	5060	0
638	20230619	092200	45870770	5060	5060	5060	5060	0
639	20230619	092100	45870770	5060	5060	5060	5060	0
640	20230619	092000	45870770	5060	5060	5060	5060	0
641	20230619	091900	45870770	5060	5060	5060	5060	21
642	20230619	091800	45764510	5050	5050	5050	5050	0
643	20230619	091700	45764510	5050	5060	5060	5050	1579
644	20230619	091600	37785560	5060	5050	5060	5050	104
645	20230619	091500	37260350	5050	5050	5050	5050	0
646	20230619	091400	37260350	5050	5050	5050	5050	59
647	20230619	091300	36962400	5060	5030	5060	5030	1093
648	20230619	091200	31461170	5030	5040	5040	5030	1676
649	20230619	091100	23025010	5040	5040	5040	5040	0
650	20230619	091000	23025010	5040	5060	5060	5040	1261
651	20230619	090900	16664860	5080	5080	5080	5080	0
652	20230619	090800	16664860	5080	5080	5080	5080	56
653	20230619	090700	16380380	5080	5080	5080	5080	105
654	20230619	090600	15846980	5070	5070	5070	5070	0
655	20230619	090500	15846980	5070	5070	5070	5070	2
656	20230619	090400	15836840	5080	5070	5080	5050	52
657	20230619	090300	15573640	5080	5080	5080	5080	0
658	20230619	090200	15573640	5080	5080	5080	5080	170
659	20230619	090100	14710040	5080	5060	5080	5060	700
660	20230619	090000	11160500	5050	5050	5050	5050	2210