KissMeData/155660/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201800	99431205	5040	5040	5040	5040	506
3	20230601	201700	99431205	5040	5040	5040	5040	0
4	20230601	201600	99431205	5040	5040	5040	5040	0
5	20230601	201500	99431205	5040	5040	5040	5040	0
6	20230601	201400	99431205	5040	5040	5040	5040	0
7	20230601	201300	99431205	5040	5040	5040	5040	0
8	20230601	201200	99431205	5040	5040	5040	5040	0
9	20230601	201100	99431205	5040	5040	5040	5040	0
10	20230601	201000	99431205	5040	5040	5040	5040	0
11	20230601	200900	99431205	5040	5040	5040	5040	0
12	20230601	200800	99431205	5040	5040	5040	5040	0
13	20230601	200700	99431205	5040	5040	5040	5040	0
14	20230601	200600	99431205	5040	5040	5040	5040	0
15	20230601	200500	99431205	5040	5040	5040	5040	0
16	20230601	200400	99431205	5040	5040	5040	5040	0
17	20230601	200300	99431205	5040	5040	5040	5040	0
18	20230601	200200	99431205	5040	5040	5040	5040	0
19	20230601	200100	99431205	5040	5040	5040	5040	0
20	20230601	200000	99431205	5040	5040	5040	5040	0
21	20230601	195900	99431205	5040	5040	5040	5040	0
22	20230601	195800	99431205	5040	5040	5040	5040	0
23	20230601	195700	99431205	5040	5040	5040	5040	0
24	20230601	195600	99431205	5040	5040	5040	5040	0
25	20230601	195500	99431205	5040	5040	5040	5040	0
26	20230601	195400	99431205	5040	5040	5040	5040	0
27	20230601	195300	99431205	5040	5040	5040	5040	0
28	20230601	195200	99431205	5040	5040	5040	5040	0
29	20230601	195100	99431205	5040	5040	5040	5040	0
30	20230601	195000	99431205	5040	5040	5040	5040	0
31	20230601	194900	99431205	5040	5040	5040	5040	0
32	20230601	194800	99431205	5040	5040	5040	5040	506
33	20230601	194700	99431205	5040	5040	5040	5040	0
34	20230601	194600	99431205	5040	5040	5040	5040	0
35	20230601	194500	99431205	5040	5040	5040	5040	0
36	20230601	194400	99431205	5040	5040	5040	5040	0
37	20230601	194300	99431205	5040	5040	5040	5040	0
38	20230601	194200	99431205	5040	5040	5040	5040	0
39	20230601	194100	99431205	5040	5040	5040	5040	0
40	20230601	194000	99431205	5040	5040	5040	5040	0
41	20230601	193900	99431205	5040	5040	5040	5040	0
42	20230601	193800	99431205	5040	5040	5040	5040	0
43	20230601	193700	99431205	5040	5040	5040	5040	0
44	20230601	193600	99431205	5040	5040	5040	5040	0
45	20230601	193500	99431205	5040	5040	5040	5040	0
46	20230601	193400	99431205	5040	5040	5040	5040	0
47	20230601	193300	99431205	5040	5040	5040	5040	0
48	20230601	193200	99431205	5040	5040	5040	5040	0
49	20230601	193100	99431205	5040	5040	5040	5040	0
50	20230601	193000	99431205	5040	5040	5040	5040	0
51	20230601	192900	99431205	5040	5040	5040	5040	0
52	20230601	192800	99431205	5040	5040	5040	5040	0
53	20230601	192700	99431205	5040	5040	5040	5040	0
54	20230601	192600	99431205	5040	5040	5040	5040	0
55	20230601	192500	99431205	5040	5040	5040	5040	0
56	20230601	192400	99431205	5040	5040	5040	5040	0
57	20230601	192300	99431205	5040	5040	5040	5040	0
58	20230601	192200	99431205	5040	5040	5040	5040	0
59	20230601	192100	99431205	5040	5040	5040	5040	0
60	20230601	192000	99431205	5040	5040	5040	5040	0
61	20230601	191900	99431205	5040	5040	5040	5040	0
62	20230601	191800	99431205	5040	5040	5040	5040	506
63	20230601	191700	99431205	5040	5040	5040	5040	0
64	20230601	191600	99431205	5040	5040	5040	5040	0
65	20230601	191500	99431205	5040	5040	5040	5040	0
66	20230601	191400	99431205	5040	5040	5040	5040	0
67	20230601	191300	99431205	5040	5040	5040	5040	0
68	20230601	191200	99431205	5040	5040	5040	5040	0
69	20230601	191100	99431205	5040	5040	5040	5040	0
70	20230601	191000	99431205	5040	5040	5040	5040	0
71	20230601	190900	99431205	5040	5040	5040	5040	0
72	20230601	190800	99431205	5040	5040	5040	5040	0
73	20230601	190700	99431205	5040	5040	5040	5040	0
74	20230601	190600	99431205	5040	5040	5040	5040	0
75	20230601	190500	99431205	5040	5040	5040	5040	0
76	20230601	190400	99431205	5040	5040	5040	5040	0
77	20230601	190300	99431205	5040	5040	5040	5040	0
78	20230601	190200	99431205	5040	5040	5040	5040	0
79	20230601	190100	99431205	5040	5040	5040	5040	0
80	20230601	190000	99431205	5040	5040	5040	5040	0
81	20230601	185900	99431205	5040	5040	5040	5040	0
82	20230601	185800	99431205	5040	5040	5040	5040	0
83	20230601	185700	99431205	5040	5040	5040	5040	0
84	20230601	185600	99431205	5040	5040	5040	5040	0
85	20230601	185500	99431205	5040	5040	5040	5040	0
86	20230601	185400	99431205	5040	5040	5040	5040	0
87	20230601	185300	99431205	5040	5040	5040	5040	0
88	20230601	185200	99431205	5040	5040	5040	5040	0
89	20230601	185100	99431205	5040	5040	5040	5040	0
90	20230601	185000	99431205	5040	5040	5040	5040	0
91	20230601	184900	99431205	5040	5040	5040	5040	0
92	20230601	184800	99431205	5040	5040	5040	5040	506
93	20230601	184700	99431205	5040	5040	5040	5040	0
94	20230601	184600	99431205	5040	5040	5040	5040	0
95	20230601	184500	99431205	5040	5040	5040	5040	0
96	20230601	184400	99431205	5040	5040	5040	5040	0
97	20230601	184300	99431205	5040	5040	5040	5040	0
98	20230601	184200	99431205	5040	5040	5040	5040	0
99	20230601	184100	99431205	5040	5040	5040	5040	0
100	20230601	184000	99431205	5040	5040	5040	5040	0
101	20230601	183900	99431205	5040	5040	5040	5040	0
102	20230601	183800	99431205	5040	5040	5040	5040	0
103	20230601	183700	99431205	5040	5040	5040	5040	0
104	20230601	183600	99431205	5040	5040	5040	5040	0
105	20230601	183500	99431205	5040	5040	5040	5040	0
106	20230601	183400	99431205	5040	5040	5040	5040	0
107	20230601	183300	99431205	5040	5040	5040	5040	0
108	20230601	183200	99431205	5040	5040	5040	5040	0
109	20230601	183100	99431205	5040	5040	5040	5040	0
110	20230601	183000	99431205	5040	5040	5040	5040	0
111	20230601	182900	99431205	5040	5040	5040	5040	0
112	20230601	182800	99431205	5040	5040	5040	5040	0
113	20230601	182700	99431205	5040	5040	5040	5040	0
114	20230601	182600	99431205	5040	5040	5040	5040	0
115	20230601	182500	99431205	5040	5040	5040	5040	0
116	20230601	182400	99431205	5040	5040	5040	5040	0
117	20230601	182300	99431205	5040	5040	5040	5040	0
118	20230601	182200	99431205	5040	5040	5040	5040	0
119	20230601	182100	99431205	5040	5040	5040	5040	0
120	20230601	182000	99431205	5040	5040	5040	5040	0
121	20230601	181900	99431205	5040	5040	5040	5040	0
122	20230601	181800	99431205	5040	5040	5040	5040	506
123	20230601	181700	99431205	5040	5040	5040	5040	0
124	20230601	181600	99431205	5040	5040	5040	5040	0
125	20230601	181500	99431205	5040	5040	5040	5040	0
126	20230601	181400	99431205	5040	5040	5040	5040	0
127	20230601	181300	99431205	5040	5040	5040	5040	0
128	20230601	181200	99431205	5040	5040	5040	5040	0
129	20230601	181100	99431205	5040	5040	5040	5040	0
130	20230601	181000	99431205	5040	5040	5040	5040	0
131	20230601	180900	99431205	5040	5040	5040	5040	0
132	20230601	180800	99431205	5040	5040	5040	5040	0
133	20230601	180700	99431205	5040	5040	5040	5040	0
134	20230601	180600	99431205	5040	5040	5040	5040	0
135	20230601	180500	99431205	5040	5040	5040	5040	0
136	20230601	180400	99431205	5040	5040	5040	5040	0
137	20230601	180300	99431205	5040	5040	5040	5040	0
138	20230601	180200	99431205	5040	5040	5040	5040	0
139	20230601	180100	99431205	5040	5040	5040	5040	0
140	20230601	180000	99431205	5040	5040	5040	5040	0
141	20230601	175900	99431205	5040	5040	5040	5040	0
142	20230601	175800	99431205	5040	5040	5040	5040	0
143	20230601	175700	99431205	5040	5040	5040	5040	0
144	20230601	175600	99431205	5040	5040	5040	5040	0
145	20230601	175500	99431205	5040	5040	5040	5040	0
146	20230601	175400	99431205	5040	5040	5040	5040	0
147	20230601	175300	99431205	5040	5040	5040	5040	0
148	20230601	175200	99431205	5040	5040	5040	5040	0
149	20230601	175100	99431205	5040	5040	5040	5040	0
150	20230601	175000	99431205	5040	5040	5040	5040	0
151	20230601	174900	99431205	5040	5040	5040	5040	0
152	20230601	174800	99431205	5040	5040	5040	5040	506
153	20230601	174700	99431205	5040	5040	5040	5040	0
154	20230601	174600	99431205	5040	5040	5040	5040	0
155	20230601	174500	99431205	5040	5040	5040	5040	0
156	20230601	174400	99431205	5040	5040	5040	5040	0
157	20230601	174300	99431205	5040	5040	5040	5040	0
158	20230601	174200	99431205	5040	5040	5040	5040	0
159	20230601	174100	99431205	5040	5040	5040	5040	0
160	20230601	174000	99431205	5040	5040	5040	5040	0
161	20230601	173900	99431205	5040	5040	5040	5040	0
162	20230601	173800	99431205	5040	5040	5040	5040	0
163	20230601	173700	99431205	5040	5040	5040	5040	0
164	20230601	173600	99431205	5040	5040	5040	5040	0
165	20230601	173500	99431205	5040	5040	5040	5040	0
166	20230601	173400	99431205	5040	5040	5040	5040	0
167	20230601	173300	99431205	5040	5040	5040	5040	0
168	20230601	173200	99431205	5040	5040	5040	5040	0
169	20230601	173100	99431205	5040	5040	5040	5040	0
170	20230601	173000	99431205	5040	5040	5040	5040	0
171	20230601	172900	99431205	5040	5040	5040	5040	0
172	20230601	172800	99431205	5040	5040	5040	5040	0
173	20230601	172700	99431205	5040	5040	5040	5040	0
174	20230601	172600	99431205	5040	5040	5040	5040	0
175	20230601	172500	99431205	5040	5040	5040	5040	0
176	20230601	172400	99431205	5040	5040	5040	5040	0
177	20230601	172300	99431205	5040	5040	5040	5040	0
178	20230601	172200	99431205	5040	5040	5040	5040	0
179	20230601	172100	99431205	5040	5040	5040	5040	0
180	20230601	172000	99431205	5040	5040	5040	5040	0
181	20230601	171900	99431205	5040	5040	5040	5040	0
182	20230601	171800	99431205	5040	5040	5040	5040	506
183	20230601	171700	99431205	5040	5040	5040	5040	0
184	20230601	171600	99431205	5040	5040	5040	5040	0
185	20230601	171500	99431205	5040	5040	5040	5040	0
186	20230601	171400	99431205	5040	5040	5040	5040	0
187	20230601	171300	99431205	5040	5040	5040	5040	0
188	20230601	171200	99431205	5040	5040	5040	5040	0
189	20230601	171100	99431205	5040	5040	5040	5040	0
190	20230601	171000	99431205	5040	5040	5040	5040	0
191	20230601	170900	99431205	5040	5040	5040	5040	0
192	20230601	170800	99431205	5040	5040	5040	5040	0
193	20230601	170700	99431205	5040	5040	5040	5040	0
194	20230601	170600	99431205	5040	5040	5040	5040	0
195	20230601	170500	99431205	5040	5040	5040	5040	0
196	20230601	170400	99431205	5040	5040	5040	5040	0
197	20230601	170300	99431205	5040	5040	5040	5040	0
198	20230601	170200	99431205	5040	5040	5040	5040	0
199	20230601	170100	99431205	5040	5040	5040	5040	0
200	20230601	170000	99431205	5040	5040	5040	5040	0
201	20230601	165900	99431205	5040	5040	5040	5040	0
202	20230601	165800	99431205	5040	5040	5040	5040	0
203	20230601	165700	99431205	5040	5040	5040	5040	0
204	20230601	165600	99431205	5040	5040	5040	5040	0
205	20230601	165500	99431205	5040	5040	5040	5040	0
206	20230601	165400	99431205	5040	5040	5040	5040	0
207	20230601	165300	99431205	5040	5040	5040	5040	0
208	20230601	165200	99431205	5040	5040	5040	5040	0
209	20230601	165100	99431205	5040	5040	5040	5040	0
210	20230601	165000	99431205	5040	5040	5040	5040	0
211	20230601	164900	99431205	5040	5040	5040	5040	0
212	20230601	164800	99431205	5040	5040	5040	5040	506
213	20230601	164700	99431205	5040	5040	5040	5040	0
214	20230601	164600	99431205	5040	5040	5040	5040	0
215	20230601	164500	99431205	5040	5040	5040	5040	0
216	20230601	164400	99431205	5040	5040	5040	5040	0
217	20230601	164300	99431205	5040	5040	5040	5040	0
218	20230601	164200	99431205	5040	5040	5040	5040	0
219	20230601	164100	99431205	5040	5040	5040	5040	0
220	20230601	164000	99431205	5040	5040	5040	5040	0
221	20230601	163900	99431205	5040	5040	5040	5040	0
222	20230601	163800	99431205	5040	5040	5040	5040	0
223	20230601	163700	99431205	5040	5040	5040	5040	0
224	20230601	163600	99431205	5040	5040	5040	5040	0
225	20230601	163500	99431205	5040	5040	5040	5040	0
226	20230601	163400	99431205	5040	5040	5040	5040	0
227	20230601	163300	99431205	5040	5040	5040	5040	0
228	20230601	163200	99431205	5040	5040	5040	5040	0
229	20230601	163100	99431205	5040	5040	5040	5040	0
230	20230601	163000	99431205	5040	5040	5040	5040	0
231	20230601	162900	99431205	5040	5040	5040	5040	0
232	20230601	162800	99431205	5040	5040	5040	5040	0
233	20230601	162700	99431205	5040	5040	5040	5040	0
234	20230601	162600	99431205	5040	5040	5040	5040	0
235	20230601	162500	99431205	5040	5040	5040	5040	0
236	20230601	162400	99431205	5040	5040	5040	5040	0
237	20230601	162300	99431205	5040	5040	5040	5040	0
238	20230601	162200	99431205	5040	5040	5040	5040	0
239	20230601	162100	99431205	5040	5040	5040	5040	0
240	20230601	162000	99431205	5040	5040	5040	5040	0
241	20230601	161900	99431205	5040	5040	5040	5040	0
242	20230601	161800	99431205	5040	5040	5040	5040	506
243	20230601	161700	99431205	5040	5040	5040	5040	0
244	20230601	161600	99431205	5040	5040	5040	5040	0
245	20230601	161500	99431205	5040	5040	5040	5040	0
246	20230601	161400	99431205	5040	5040	5040	5040	0
247	20230601	161300	99431205	5040	5040	5040	5040	0
248	20230601	161200	99431205	5040	5040	5040	5040	0
249	20230601	161100	99431205	5040	5040	5040	5040	0
250	20230601	161000	99431205	5040	5040	5040	5040	0
251	20230601	160900	99431205	5040	5040	5040	5040	0
252	20230601	160800	99431205	5040	5040	5040	5040	0
253	20230601	160700	99431205	5040	5040	5040	5040	0
254	20230601	160600	99431205	5040	5040	5040	5040	0
255	20230601	160500	99431205	5040	5040	5040	5040	0
256	20230601	160400	99431205	5040	5040	5040	5040	0
257	20230601	160300	99431205	5040	5040	5040	5040	0
258	20230601	160200	99431205	5040	5040	5040	5040	0
259	20230601	160100	99431205	5040	5040	5040	5040	0
260	20230601	160000	99431205	5040	5040	5040	5040	0
261	20230601	155900	99431205	5040	5040	5040	5040	0
262	20230601	155800	99431205	5040	5040	5040	5040	0
263	20230601	155700	99431205	5040	5040	5040	5040	0
264	20230601	155600	99431205	5040	5040	5040	5040	0
265	20230601	155500	99431205	5040	5040	5040	5040	0
266	20230601	155400	99431205	5040	5040	5040	5040	0
267	20230601	155300	99431205	5040	5040	5040	5040	0
268	20230601	155200	99431205	5040	5040	5040	5040	0
269	20230601	155100	99431205	5040	5040	5040	5040	0
270	20230601	155000	99431205	5040	5040	5040	5040	0
271	20230601	154900	99431205	5040	5040	5040	5040	0
272	20230601	154800	99431205	5040	5040	5040	5040	506
273	20230601	154700	99431205	5040	5040	5040	5040	0
274	20230601	154600	99431205	5040	5040	5040	5040	0
275	20230601	154500	99431205	5040	5040	5040	5040	0
276	20230601	154400	99431205	5040	5040	5040	5040	0
277	20230601	154300	99431205	5040	5040	5040	5040	0
278	20230601	154200	99431205	5040	5040	5040	5040	0
279	20230601	154100	99431205	5040	5040	5040	5040	0
280	20230601	154000	99431205	5040	5040	5040	5040	0
281	20230601	153900	99431205	5040	5040	5040	5040	0
282	20230601	153800	99431205	5040	5040	5040	5040	0
283	20230601	153700	99431205	5040	5040	5040	5040	0
284	20230601	153600	99431205	5040	5040	5040	5040	0
285	20230601	153500	99431205	5040	5040	5040	5040	0
286	20230601	153400	99431205	5040	5040	5040	5040	0
287	20230601	153300	99431205	5040	5040	5040	5040	0
288	20230601	153200	99431205	5040	5040	5040	5040	0
289	20230601	153100	99431205	5040	5040	5040	5040	0
290	20230601	153000	99431205	5040	5040	5040	5040	506
291	20230601	152900	96880965	5030	5030	5030	5030	0
292	20230601	152800	96880965	5030	5030	5030	5030	0
293	20230601	152700	96880965	5030	5030	5030	5030	0
294	20230601	152600	96880965	5030	5030	5030	5030	0
295	20230601	152500	96880965	5030	5030	5030	5030	0
296	20230601	152400	96880965	5030	5030	5030	5030	0
297	20230601	152300	96880965	5030	5030	5030	5030	0
298	20230601	152200	96880965	5030	5030	5030	5030	0
299	20230601	152100	96880965	5030	5030	5030	5030	0
300	20230601	152000	96880965	5030	5030	5030	5030	0
301	20230601	151900	96880965	5030	5030	5030	5030	0
302	20230601	151800	96880965	5030	5030	5030	5030	5
303	20230601	151700	96855815	5010	5030	5030	5010	2
304	20230601	151600	96845775	5020	5010	5020	5010	950
305	20230601	151500	92082245	5010	5010	5010	5010	0
306	20230601	151400	92082245	5010	4990	5010	4990	503
307	20230601	151300	89568215	5010	4990	5010	4990	101
308	20230601	151200	89062225	5010	4990	5010	4985	1700
309	20230601	151100	80572470	4985	4985	4985	4985	0
310	20230601	151000	80572470	4985	4990	4990	4985	703
311	20230601	150900	77067945	4990	4990	4990	4990	0
312	20230601	150800	77067945	4990	4990	4990	4990	1
313	20230601	150700	77062955	4990	4990	4990	4990	14
314	20230601	150600	76993095	4990	4990	4990	4990	0
315	20230601	150500	76993095	4990	4990	4990	4990	2
316	20230601	150400	76983115	4985	4985	4985	4985	0
317	20230601	150300	76983115	4985	4990	4990	4985	258
318	20230601	150200	75696970	4990	4990	4990	4990	50
319	20230601	150100	75447470	4990	4990	4990	4990	0
320	20230601	150000	75447470	4990	4990	4990	4990	0
321	20230601	145900	75447470	4990	4990	4990	4990	300
322	20230601	145800	73950470	4990	4990	4990	4990	1
323	20230601	145700	73945480	5000	5000	5000	5000	0
324	20230601	145600	73945480	5000	5000	5000	5000	0
325	20230601	145500	73945480	5000	5000	5000	5000	0
326	20230601	145400	73945480	5000	4995	5000	4995	100
327	20230601	145300	73445935	4990	4990	4990	4990	1
328	20230601	145200	73440945	4995	5000	5000	4995	123
329	20230601	145100	72826490	4995	4995	4995	4995	59
330	20230601	145000	72531785	4995	4995	4995	4995	0
331	20230601	144900	72531785	4995	4995	4995	4995	0
332	20230601	144800	72531785	4995	4995	4995	4995	100
333	20230601	144700	72032285	4990	4990	4990	4990	0
334	20230601	144600	72032285	4990	4990	4990	4990	1
335	20230601	144500	72027295	4990	4990	4990	4990	100
336	20230601	144400	71528295	4990	4990	4990	4990	4
337	20230601	144300	71508335	5010	5010	5010	5010	0
338	20230601	144200	71508335	5010	5010	5010	5010	0
339	20230601	144100	71508335	5010	5010	5010	5010	0
340	20230601	144000	71508335	5010	5010	5010	5010	0
341	20230601	143900	71508335	5010	4985	5010	4985	12
342	20230601	143800	71448240	5010	5010	5010	5010	1
343	20230601	143700	71443230	4995	4995	4995	4995	0
344	20230601	143600	71443230	4995	4995	4995	4995	0
345	20230601	143500	71443230	4995	4995	4995	4995	0
346	20230601	143400	71443230	4995	4995	4995	4995	60
347	20230601	143300	71143530	4995	4995	4995	4995	0
348	20230601	143200	71143530	4995	4995	4995	4995	1
349	20230601	143100	71138535	5020	5020	5020	5020	0
350	20230601	143000	71138535	5020	5020	5020	5020	0
351	20230601	142900	71138535	5020	5020	5020	5020	0
352	20230601	142800	71138535	5020	5020	5020	5020	2
353	20230601	142700	71128495	4995	4995	4995	4995	1
354	20230601	142600	71123500	5020	5020	5020	5020	0
355	20230601	142500	71123500	5020	5020	5020	5020	0
356	20230601	142400	71123500	5020	5020	5020	5020	0
357	20230601	142300	71123500	5020	5020	5020	5020	0
358	20230601	142200	71123500	5020	5020	5020	5020	0
359	20230601	142100	71123500	5020	5020	5020	5020	0
360	20230601	142000	71123500	5020	5020	5020	5020	5
361	20230601	141900	71098400	4990	4990	4990	4990	1
362	20230601	141800	71093410	5020	5020	5020	5020	0
363	20230601	141700	71093410	5020	5020	5020	5020	0
364	20230601	141600	71093410	5020	5020	5020	5020	0
365	20230601	141500	71093410	5020	5020	5020	5020	0
366	20230601	141400	71093410	5020	5020	5020	5020	0
367	20230601	141300	71093410	5020	4990	5020	4985	211
368	20230601	141200	70040440	4990	4990	4990	4990	1
369	20230601	141100	70035450	5020	5020	5020	5020	0
370	20230601	141000	70035450	5020	5020	5020	5020	1
371	20230601	140900	70030430	4995	4995	4995	4995	80
372	20230601	140800	69630830	5020	5020	5020	5020	20
373	20230601	140700	69530430	4995	4995	4995	4995	1
374	20230601	140600	69525435	5020	5020	5020	5020	0
375	20230601	140500	69525435	5020	5020	5020	5020	0
376	20230601	140400	69525435	5020	5020	5020	5020	0
377	20230601	140300	69525435	5020	5020	5020	5020	0
378	20230601	140200	69525435	5020	5020	5020	5020	0
379	20230601	140100	69525435	5020	5020	5020	5020	30
380	20230601	140000	69374835	4990	4990	4990	4990	1
381	20230601	135900	69369845	5020	5020	5020	5020	0
382	20230601	135800	69369845	5020	5020	5020	5020	0
383	20230601	135700	69369845	5020	5020	5020	5020	0
384	20230601	135600	69369845	5020	5020	5020	5020	20
385	20230601	135500	69269445	4990	4990	4990	4990	10
386	20230601	135400	69219545	4990	4990	4990	4990	0
387	20230601	135300	69219545	4990	4990	4990	4990	1
388	20230601	135200	69214555	5020	5020	5020	5020	0
389	20230601	135100	69214555	5020	5020	5020	5020	0
390	20230601	135000	69214555	5020	5020	5020	5020	0
391	20230601	134900	69214555	5020	5020	5020	5020	100
392	20230601	134800	68712555	5020	5020	5020	5020	0
393	20230601	134700	68712555	5020	5020	5020	5020	0
394	20230601	134600	68712555	5020	4990	5020	4990	2
395	20230601	134500	68702545	5020	5020	5020	5020	0
396	20230601	134400	68702545	5020	5020	5020	5020	0
397	20230601	134300	68702545	5020	5020	5020	5020	2
398	20230601	134200	68692505	4990	4990	4990	4990	0
399	20230601	134100	68692505	4990	4990	4990	4990	1
400	20230601	134000	68687515	5020	5020	5020	5020	0
401	20230601	133900	68687515	5020	5020	5020	5020	2008
402	20230601	133800	58607355	5020	5020	5020	5020	0
403	20230601	133700	58607355	5020	5020	5020	5020	0
404	20230601	133600	58607355	5020	5020	5020	5020	10
405	20230601	133500	58557155	4990	4990	4990	4990	0
406	20230601	133400	58557155	4990	4990	4990	4990	1
407	20230601	133300	58552165	5020	5020	5020	5020	2
408	20230601	133200	58542125	5020	4990	5020	4990	11
409	20230601	133100	58487205	4990	4990	4990	4990	21
410	20230601	133000	58382415	5030	5030	5030	5030	0
411	20230601	132900	58382415	5030	5030	5030	5030	0
412	20230601	132800	58382415	5030	5030	5030	5030	0
413	20230601	132700	58382415	5030	5020	5030	5020	100
414	20230601	132600	57879935	4990	4990	5020	4990	41
415	20230601	132500	57674975	4990	4990	4990	4990	0
416	20230601	132400	57674975	4990	4990	4990	4990	0
417	20230601	132300	57674975	4990	5000	5000	4990	17
418	20230601	132200	57590035	5010	5010	5010	5010	0
419	20230601	132100	57590035	5010	5010	5010	5010	14
420	20230601	132000	57519895	5010	5010	5010	5010	200
421	20230601	131900	56517895	5010	5000	5010	5000	1787
422	20230601	131800	47565035	5000	5000	5000	5000	0
423	20230601	131700	47565035	5000	5000	5000	5000	0
424	20230601	131600	47565035	5000	5000	5000	5000	10
425	20230601	131500	47515035	5000	5000	5000	5000	0
426	20230601	131400	47515035	5000	5000	5000	5000	0
427	20230601	131300	47515035	5000	5000	5000	5000	0
428	20230601	131200	47515035	5000	5000	5000	5000	0
429	20230601	131100	47515035	5000	5000	5000	5000	0
430	20230601	131000	47515035	5000	5000	5000	5000	0
431	20230601	130900	47515035	5000	5000	5000	5000	0
432	20230601	130800	47515035	5000	5000	5000	5000	0
433	20230601	130700	47515035	5000	5000	5000	5000	0
434	20230601	130600	47515035	5000	5000	5000	5000	0
435	20230601	130500	47515035	5000	5000	5000	5000	0
436	20230601	130400	47515035	5000	5000	5000	5000	0
437	20230601	130300	47515035	5000	5000	5000	5000	0
438	20230601	130200	47515035	5000	5000	5000	5000	0
439	20230601	130100	47515035	5000	5000	5000	5000	0
440	20230601	130000	47515035	5000	5000	5000	5000	0
441	20230601	125900	47515035	5000	5000	5000	5000	0
442	20230601	125800	47515035	5000	5000	5000	5000	0
443	20230601	125700	47515035	5000	5000	5000	5000	0
444	20230601	125600	47515035	5000	5000	5000	5000	0
445	20230601	125500	47515035	5000	5000	5000	5000	0
446	20230601	125400	47515035	5000	5000	5000	5000	0
447	20230601	125300	47515035	5000	5000	5000	5000	0
448	20230601	125200	47515035	5000	4995	5000	4995	18
449	20230601	125100	47425050	4990	4990	4990	4990	0
450	20230601	125000	47425050	4990	4990	4990	4990	0
451	20230601	124900	47425050	4990	4990	4990	4990	9
452	20230601	124800	47380140	5010	5010	5010	5010	0
453	20230601	124700	47380140	5010	5010	5010	5010	0
454	20230601	124600	47380140	5010	5010	5010	5010	0
455	20230601	124500	47380140	5010	5010	5010	5010	0
456	20230601	124400	47380140	5010	5010	5010	5010	0
457	20230601	124300	47380140	5010	5010	5010	5010	0
458	20230601	124200	47380140	5010	5010	5010	5010	0
459	20230601	124100	47380140	5010	5010	5010	5010	0
460	20230601	124000	47380140	5010	5010	5010	5010	0
461	20230601	123900	47380140	5010	5010	5010	5010	0
462	20230601	123800	47380140	5010	5010	5010	5010	0
463	20230601	123700	47380140	5010	5010	5010	5010	0
464	20230601	123600	47380140	5010	5010	5010	5010	0
465	20230601	123500	47380140	5010	5010	5010	5010	0
466	20230601	123400	47380140	5010	5010	5010	5010	0
467	20230601	123300	47380140	5010	5010	5010	5010	0
468	20230601	123200	47380140	5010	5010	5010	5010	0
469	20230601	123100	47380140	5010	5010	5010	5010	0
470	20230601	123000	47380140	5010	5010	5010	5010	0
471	20230601	122900	47380140	5010	5010	5010	5010	0
472	20230601	122800	47380140	5010	5010	5010	5010	0
473	20230601	122700	47380140	5010	5010	5010	5010	1
474	20230601	122600	47375130	4995	4995	4995	4995	0
475	20230601	122500	47375130	4995	4995	4995	4995	0
476	20230601	122400	47375130	4995	5000	5000	4995	565
477	20230601	122300	44552945	5000	5000	5000	5000	0
478	20230601	122200	44552945	5000	5000	5000	5000	0
479	20230601	122100	44552945	5000	5000	5000	5000	0
480	20230601	122000	44552945	5000	5000	5000	5000	0
481	20230601	121900	44552945	5000	5000	5000	5000	0
482	20230601	121800	44552945	5000	5000	5000	5000	0
483	20230601	121700	44552945	5000	5000	5000	5000	0
484	20230601	121600	44552945	5000	5000	5000	5000	0
485	20230601	121500	44552945	5000	5000	5000	5000	0
486	20230601	121400	44552945	5000	5000	5000	5000	0
487	20230601	121300	44552945	5000	5000	5000	5000	0
488	20230601	121200	44552945	5000	5000	5000	5000	84
489	20230601	121100	44132945	5010	5010	5010	5010	0
490	20230601	121000	44132945	5010	5010	5010	5010	0
491	20230601	120900	44132945	5010	5010	5010	5010	0
492	20230601	120800	44132945	5010	5010	5010	5010	0
493	20230601	120700	44132945	5010	5010	5010	5010	0
494	20230601	120600	44132945	5010	5010	5010	5010	0
495	20230601	120500	44132945	5010	5010	5010	5010	1
496	20230601	120400	44127935	5020	5020	5020	5020	0
497	20230601	120300	44127935	5020	5020	5020	5020	0
498	20230601	120200	44127935	5020	5020	5020	5020	0
499	20230601	120100	44127935	5020	5020	5020	5020	0
500	20230601	120000	44127935	5020	5020	5020	5020	0
501	20230601	115900	44127935	5020	5020	5020	5020	0
502	20230601	115800	44127935	5020	5020	5020	5020	0
503	20230601	115700	44127935	5020	5020	5020	5020	0
504	20230601	115600	44127935	5020	5020	5020	5020	0
505	20230601	115500	44127935	5020	5020	5020	5020	67
506	20230601	115400	43791595	5020	5020	5020	5020	131
507	20230601	115300	43133975	5020	5020	5020	5020	0
508	20230601	115200	43133975	5020	5020	5020	5020	0
509	20230601	115100	43133975	5020	5020	5020	5020	0
510	20230601	115000	43133975	5020	5020	5020	5020	0
511	20230601	114900	43133975	5020	5020	5020	5020	4
512	20230601	114800	43113895	5020	5020	5020	5020	0
513	20230601	114700	43113895	5020	5020	5020	5020	1
514	20230601	114600	43108875	5000	5000	5000	5000	0
515	20230601	114500	43108875	5000	5000	5000	5000	0
516	20230601	114400	43108875	5000	5000	5000	5000	0
517	20230601	114300	43108875	5000	5000	5000	5000	0
518	20230601	114200	43108875	5000	5000	5000	5000	0
519	20230601	114100	43108875	5000	5000	5000	5000	0
520	20230601	114000	43108875	5000	5000	5000	5000	0
521	20230601	113900	43108875	5000	5000	5000	5000	0
522	20230601	113800	43108875	5000	5000	5000	5000	15
523	20230601	113700	43033875	5020	5020	5020	5020	0
524	20230601	113600	43033875	5020	5020	5020	5020	0
525	20230601	113500	43033875	5020	5020	5020	5020	0
526	20230601	113400	43033875	5020	5020	5020	5020	4
527	20230601	113300	43013795	5020	5020	5020	5020	4
528	20230601	113200	42993715	5040	5040	5040	5040	0
529	20230601	113100	42993715	5040	5030	5040	5030	405
530	20230601	113000	40956555	5020	5000	5020	5000	1713
531	20230601	112900	32370225	4995	4995	4995	4995	0
532	20230601	112800	32370225	4995	4980	4995	4980	379
533	20230601	112700	30480505	4980	4980	4980	4980	21
534	20230601	112600	30375925	4990	4990	4990	4990	2
535	20230601	112500	30365945	4990	4985	4990	4985	300
536	20230601	112400	28870155	4985	4985	4985	4985	0
537	20230601	112300	28870155	4985	4985	4985	4985	0
538	20230601	112200	28870155	4985	4985	4985	4985	0
539	20230601	112100	28870155	4985	4985	4985	4985	0
540	20230601	112000	28870155	4985	4985	4985	4985	0
541	20230601	111900	28870155	4985	4985	4985	4985	0
542	20230601	111800	28870155	4985	4985	4985	4985	0
543	20230601	111700	28870155	4985	4985	4985	4985	12
544	20230601	111600	28810335	4985	4985	4985	4985	18
545	20230601	111500	28720605	4985	4985	4985	4985	42
546	20230601	111400	28511235	4985	4985	4985	4985	10
547	20230601	111300	28461385	4985	4985	4985	4985	0
548	20230601	111200	28461385	4985	4985	4985	4985	1
549	20230601	111100	28456400	4975	4975	4975	4975	20
550	20230601	111000	28356900	4975	4975	4975	4975	48
551	20230601	110900	28118100	4975	4975	4975	4975	568
552	20230601	110800	25292300	4975	4975	4975	4975	0
553	20230601	110700	25292300	4975	4975	4975	4975	0
554	20230601	110600	25292300	4975	4975	4975	4975	0
555	20230601	110500	25292300	4975	4975	4975	4975	0
556	20230601	110400	25292300	4975	4975	4975	4975	5
557	20230601	110300	25267425	4985	4985	4985	4985	0
558	20230601	110200	25267425	4985	4985	4985	4985	0
559	20230601	110100	25267425	4985	4985	4985	4985	0
560	20230601	110000	25267425	4985	4985	4985	4985	0
561	20230601	105900	25267425	4985	4985	4985	4985	0
562	20230601	105800	25267425	4985	4985	4985	4985	0
563	20230601	105700	25267425	4985	4985	4985	4985	0
564	20230601	105600	25267425	4985	4985	4985	4985	107
565	20230601	105500	24734030	4980	4980	4980	4980	259
566	20230601	105400	23444210	4980	4980	4980	4980	200
567	20230601	105300	22448210	4975	4975	4975	4975	0
568	20230601	105200	22448210	4975	4975	4975	4975	0
569	20230601	105100	22448210	4975	4975	4975	4975	0
570	20230601	105000	22448210	4975	4975	4975	4975	0
571	20230601	104900	22448210	4975	4975	4975	4975	0
572	20230601	104800	22448210	4975	4975	4975	4975	0
573	20230601	104700	22448210	4975	4975	4975	4975	3
574	20230601	104600	22433285	4975	4975	4975	4975	0
575	20230601	104500	22433285	4975	4975	4975	4975	1
576	20230601	104400	22428310	4980	4980	4980	4980	0
577	20230601	104300	22428310	4980	4980	4980	4980	0
578	20230601	104200	22428310	4980	4980	4980	4980	0
579	20230601	104100	22428310	4980	4980	4980	4980	229
580	20230601	104000	21287890	4980	4980	4980	4980	0
581	20230601	103900	21287890	4980	4980	4980	4980	0
582	20230601	103800	21287890	4980	4980	4980	4980	0
583	20230601	103700	21287890	4980	4980	4980	4980	0
584	20230601	103600	21287890	4980	4980	4980	4980	0
585	20230601	103500	21287890	4980	4980	4980	4980	0
586	20230601	103400	21287890	4980	4980	4980	4980	0
587	20230601	103300	21287890	4980	4980	4980	4980	0
588	20230601	103200	21287890	4980	4980	4980	4975	307
589	20230601	103100	19759065	4985	4985	4985	4985	0
590	20230601	103000	19759065	4985	4985	4985	4985	0
591	20230601	102900	19759065	4985	4985	4985	4985	0
592	20230601	102800	19759065	4985	4985	4985	4985	0
593	20230601	102700	19759065	4985	4985	4985	4985	0
594	20230601	102600	19759065	4985	4985	4985	4985	0
595	20230601	102500	19759065	4985	4985	4985	4985	200
596	20230601	102400	18762065	4985	4980	4985	4980	100
597	20230601	102300	18263770	4975	4980	4980	4975	92
598	20230601	102200	17805775	4985	4985	4985	4985	0
599	20230601	102100	17805775	4985	4985	4985	4985	0
600	20230601	102000	17805775	4985	4985	4985	4985	1
601	20230601	101900	17800790	4980	4980	4980	4980	10
602	20230601	101800	17750990	4980	4980	4980	4980	10
603	20230601	101700	17701190	4980	4980	4980	4980	300
604	20230601	101600	16207190	4980	4980	4980	4980	0
605	20230601	101500	16207190	4980	4980	4980	4980	312
606	20230601	101400	14653430	4985	4985	4985	4985	0
607	20230601	101300	14653430	4985	4985	4985	4985	1
608	20230601	101200	14648445	4985	4985	4985	4985	0
609	20230601	101100	14648445	4985	4985	4985	4985	0
610	20230601	101000	14648445	4985	4985	4985	4985	0
611	20230601	100900	14648445	4985	4985	4985	4985	0
612	20230601	100800	14648445	4985	4985	4985	4985	0
613	20230601	100700	14648445	4985	4985	4985	4985	1
614	20230601	100600	14643460	4985	4985	4985	4985	208
615	20230601	100500	13606580	4990	4990	4990	4990	0
616	20230601	100400	13606580	4990	4990	4990	4990	0
617	20230601	100300	13606580	4990	4990	4990	4990	1
618	20230601	100200	13601590	4990	4990	4990	4990	1
619	20230601	100100	13596600	4985	4985	4985	4985	0
620	20230601	100000	13596600	4985	4985	4985	4985	0
621	20230601	095900	13596600	4985	4985	4985	4985	0
622	20230601	095800	13596600	4985	4985	4985	4985	0
623	20230601	095700	13596600	4985	4985	4985	4985	0
624	20230601	095600	13596600	4985	4985	4985	4985	0
625	20230601	095500	13596600	4985	4985	4985	4985	0
626	20230601	095400	13596600	4985	4985	4985	4985	40
627	20230601	095300	13397200	4990	4990	4990	4990	0
628	20230601	095200	13397200	4990	4990	4990	4990	0
629	20230601	095100	13397200	4990	4990	4990	4990	0
630	20230601	095000	13397200	4990	4990	4990	4990	0
631	20230601	094900	13397200	4990	4990	4990	4990	0
632	20230601	094800	13397200	4990	4990	4990	4990	0
633	20230601	094700	13397200	4990	4990	4990	4990	0
634	20230601	094600	13397200	4990	4990	4990	4990	0
635	20230601	094500	13397200	4990	4990	4990	4990	0
636	20230601	094400	13397200	4990	4990	4990	4990	0
637	20230601	094300	13397200	4990	4990	4990	4990	0
638	20230601	094200	13397200	4990	4990	4990	4990	0
639	20230601	094100	13397200	4990	4990	4990	4990	44
640	20230601	094000	13177640	5000	5000	5000	5000	0
641	20230601	093900	13177640	5000	4995	5000	4995	2
642	20230601	093800	13167645	4990	4990	4990	4990	300
643	20230601	093700	11670645	4990	4990	4990	4990	659
644	20230601	093600	8382235	4990	4990	4990	4990	0
645	20230601	093500	8382235	4990	4990	4990	4990	0
646	20230601	093400	8382235	4990	4990	4990	4990	0
647	20230601	093300	8382235	4990	4985	4990	4985	60
648	20230601	093200	8083130	4985	4985	4985	4985	1
649	20230601	093100	8078145	4985	4985	4985	4985	0
650	20230601	093000	8078145	4985	4985	4985	4985	0
651	20230601	092900	8078145	4985	4985	4985	4985	1
652	20230601	092800	8073160	4990	4990	4990	4990	0
653	20230601	092700	8073160	4990	4990	4990	4990	0
654	20230601	092600	8073160	4990	4990	4990	4990	0
655	20230601	092500	8073160	4990	4990	4990	4990	0
656	20230601	092400	8073160	4990	4990	4990	4990	0
657	20230601	092300	8073160	4990	4990	4990	4990	0
658	20230601	092200	8073160	4990	4990	4990	4990	0
659	20230601	092100	8073160	4990	4990	4990	4990	0
660	20230601	092000	8073160	4990	4990	4990	4990	0
661	20230601	091900	8073160	4990	4990	4990	4990	0
662	20230601	091800	8073160	4990	4990	4990	4990	0
663	20230601	091700	8073160	4990	4990	4990	4990	0
664	20230601	091600	8073160	4990	4990	4990	4990	3
665	20230601	091500	8058190	4990	4990	4990	4990	2
666	20230601	091400	8048210	4990	4990	4990	4990	0
667	20230601	091300	8048210	4990	4990	4990	4990	0
668	20230601	091200	8048210	4990	4990	4990	4990	0
669	20230601	091100	8048210	4990	4975	4990	4975	81
670	20230601	091000	7645220	4975	4990	4990	4975	580
671	20230601	090900	4756990	4975	4975	4975	4975	0
672	20230601	090800	4756990	4975	4975	4975	4975	0
673	20230601	090700	4756990	4975	4975	4975	4975	0
674	20230601	090600	4756990	4975	4975	4975	4975	0
675	20230601	090500	4756990	4975	4975	4975	4975	0
676	20230601	090400	4756990	4975	4975	4975	4975	226
677	20230601	090300	3632640	4975	4975	4975	4975	0
678	20230601	090200	3632640	4975	4975	4975	4975	0
679	20230601	090100	3632640	4975	4980	4980	4975	6
680	20230601	090000	3602780	4990	4990	4990	4990	722