KissMeData/187270/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204700	349702450	4985	4985	4985	4985	492
3	20230602	204600	349702450	4985	4985	4985	4985	0
4	20230602	204500	349702450	4985	4985	4985	4985	0
5	20230602	204400	349702450	4985	4985	4985	4985	0
6	20230602	204300	349702450	4985	4985	4985	4985	0
7	20230602	204200	349702450	4985	4985	4985	4985	0
8	20230602	204100	349702450	4985	4985	4985	4985	0
9	20230602	204000	349702450	4985	4985	4985	4985	0
10	20230602	203900	349702450	4985	4985	4985	4985	0
11	20230602	203800	349702450	4985	4985	4985	4985	0
12	20230602	203700	349702450	4985	4985	4985	4985	0
13	20230602	203600	349702450	4985	4985	4985	4985	0
14	20230602	203500	349702450	4985	4985	4985	4985	0
15	20230602	203400	349702450	4985	4985	4985	4985	0
16	20230602	203300	349702450	4985	4985	4985	4985	0
17	20230602	203200	349702450	4985	4985	4985	4985	0
18	20230602	203100	349702450	4985	4985	4985	4985	0
19	20230602	203000	349702450	4985	4985	4985	4985	0
20	20230602	202900	349702450	4985	4985	4985	4985	0
21	20230602	202800	349702450	4985	4985	4985	4985	0
22	20230602	202700	349702450	4985	4985	4985	4985	0
23	20230602	202600	349702450	4985	4985	4985	4985	0
24	20230602	202500	349702450	4985	4985	4985	4985	0
25	20230602	202400	349702450	4985	4985	4985	4985	0
26	20230602	202300	349702450	4985	4985	4985	4985	0
27	20230602	202200	349702450	4985	4985	4985	4985	0
28	20230602	202100	349702450	4985	4985	4985	4985	0
29	20230602	202000	349702450	4985	4985	4985	4985	0
30	20230602	201900	349702450	4985	4985	4985	4985	0
31	20230602	201800	349702450	4985	4985	4985	4985	0
32	20230602	201700	349702450	4985	4985	4985	4985	492
33	20230602	201600	349702450	4985	4985	4985	4985	0
34	20230602	201500	349702450	4985	4985	4985	4985	0
35	20230602	201400	349702450	4985	4985	4985	4985	0
36	20230602	201300	349702450	4985	4985	4985	4985	0
37	20230602	201200	349702450	4985	4985	4985	4985	0
38	20230602	201100	349702450	4985	4985	4985	4985	0
39	20230602	201000	349702450	4985	4985	4985	4985	0
40	20230602	200900	349702450	4985	4985	4985	4985	0
41	20230602	200800	349702450	4985	4985	4985	4985	0
42	20230602	200700	349702450	4985	4985	4985	4985	0
43	20230602	200600	349702450	4985	4985	4985	4985	0
44	20230602	200500	349702450	4985	4985	4985	4985	0
45	20230602	200400	349702450	4985	4985	4985	4985	0
46	20230602	200300	349702450	4985	4985	4985	4985	0
47	20230602	200200	349702450	4985	4985	4985	4985	0
48	20230602	200100	349702450	4985	4985	4985	4985	0
49	20230602	200000	349702450	4985	4985	4985	4985	0
50	20230602	195900	349702450	4985	4985	4985	4985	0
51	20230602	195800	349702450	4985	4985	4985	4985	0
52	20230602	195700	349702450	4985	4985	4985	4985	0
53	20230602	195600	349702450	4985	4985	4985	4985	0
54	20230602	195500	349702450	4985	4985	4985	4985	0
55	20230602	195400	349702450	4985	4985	4985	4985	0
56	20230602	195300	349702450	4985	4985	4985	4985	0
57	20230602	195200	349702450	4985	4985	4985	4985	0
58	20230602	195100	349702450	4985	4985	4985	4985	0
59	20230602	195000	349702450	4985	4985	4985	4985	0
60	20230602	194900	349702450	4985	4985	4985	4985	0
61	20230602	194800	349702450	4985	4985	4985	4985	0
62	20230602	194700	349702450	4985	4985	4985	4985	492
63	20230602	194600	349702450	4985	4985	4985	4985	0
64	20230602	194500	349702450	4985	4985	4985	4985	0
65	20230602	194400	349702450	4985	4985	4985	4985	0
66	20230602	194300	349702450	4985	4985	4985	4985	0
67	20230602	194200	349702450	4985	4985	4985	4985	0
68	20230602	194100	349702450	4985	4985	4985	4985	0
69	20230602	194000	349702450	4985	4985	4985	4985	0
70	20230602	193900	349702450	4985	4985	4985	4985	0
71	20230602	193800	349702450	4985	4985	4985	4985	0
72	20230602	193700	349702450	4985	4985	4985	4985	0
73	20230602	193600	349702450	4985	4985	4985	4985	0
74	20230602	193500	349702450	4985	4985	4985	4985	0
75	20230602	193400	349702450	4985	4985	4985	4985	0
76	20230602	193300	349702450	4985	4985	4985	4985	0
77	20230602	193200	349702450	4985	4985	4985	4985	0
78	20230602	193100	349702450	4985	4985	4985	4985	0
79	20230602	193000	349702450	4985	4985	4985	4985	0
80	20230602	192900	349702450	4985	4985	4985	4985	0
81	20230602	192800	349702450	4985	4985	4985	4985	0
82	20230602	192700	349702450	4985	4985	4985	4985	0
83	20230602	192600	349702450	4985	4985	4985	4985	0
84	20230602	192500	349702450	4985	4985	4985	4985	0
85	20230602	192400	349702450	4985	4985	4985	4985	0
86	20230602	192300	349702450	4985	4985	4985	4985	0
87	20230602	192200	349702450	4985	4985	4985	4985	0
88	20230602	192100	349702450	4985	4985	4985	4985	0
89	20230602	192000	349702450	4985	4985	4985	4985	0
90	20230602	191900	349702450	4985	4985	4985	4985	0
91	20230602	191800	349702450	4985	4985	4985	4985	0
92	20230602	191700	349702450	4985	4985	4985	4985	492
93	20230602	191600	349702450	4985	4985	4985	4985	0
94	20230602	191500	349702450	4985	4985	4985	4985	0
95	20230602	191400	349702450	4985	4985	4985	4985	0
96	20230602	191300	349702450	4985	4985	4985	4985	0
97	20230602	191200	349702450	4985	4985	4985	4985	0
98	20230602	191100	349702450	4985	4985	4985	4985	0
99	20230602	191000	349702450	4985	4985	4985	4985	0
100	20230602	190900	349702450	4985	4985	4985	4985	0
101	20230602	190800	349702450	4985	4985	4985	4985	0
102	20230602	190700	349702450	4985	4985	4985	4985	0
103	20230602	190600	349702450	4985	4985	4985	4985	0
104	20230602	190500	349702450	4985	4985	4985	4985	0
105	20230602	190400	349702450	4985	4985	4985	4985	0
106	20230602	190300	349702450	4985	4985	4985	4985	0
107	20230602	190200	349702450	4985	4985	4985	4985	0
108	20230602	190100	349702450	4985	4985	4985	4985	0
109	20230602	190000	349702450	4985	4985	4985	4985	0
110	20230602	185900	349702450	4985	4985	4985	4985	0
111	20230602	185800	349702450	4985	4985	4985	4985	0
112	20230602	185700	349702450	4985	4985	4985	4985	0
113	20230602	185600	349702450	4985	4985	4985	4985	0
114	20230602	185500	349702450	4985	4985	4985	4985	0
115	20230602	185400	349702450	4985	4985	4985	4985	0
116	20230602	185300	349702450	4985	4985	4985	4985	0
117	20230602	185200	349702450	4985	4985	4985	4985	0
118	20230602	185100	349702450	4985	4985	4985	4985	0
119	20230602	185000	349702450	4985	4985	4985	4985	0
120	20230602	184900	349702450	4985	4985	4985	4985	0
121	20230602	184800	349702450	4985	4985	4985	4985	0
122	20230602	184700	349702450	4985	4985	4985	4985	492
123	20230602	184600	349702450	4985	4985	4985	4985	0
124	20230602	184500	349702450	4985	4985	4985	4985	0
125	20230602	184400	349702450	4985	4985	4985	4985	0
126	20230602	184300	349702450	4985	4985	4985	4985	0
127	20230602	184200	349702450	4985	4985	4985	4985	0
128	20230602	184100	349702450	4985	4985	4985	4985	0
129	20230602	184000	349702450	4985	4985	4985	4985	0
130	20230602	183900	349702450	4985	4985	4985	4985	0
131	20230602	183800	349702450	4985	4985	4985	4985	0
132	20230602	183700	349702450	4985	4985	4985	4985	0
133	20230602	183600	349702450	4985	4985	4985	4985	0
134	20230602	183500	349702450	4985	4985	4985	4985	0
135	20230602	183400	349702450	4985	4985	4985	4985	0
136	20230602	183300	349702450	4985	4985	4985	4985	0
137	20230602	183200	349702450	4985	4985	4985	4985	0
138	20230602	183100	349702450	4985	4985	4985	4985	0
139	20230602	183000	349702450	4985	4985	4985	4985	0
140	20230602	182900	349702450	4985	4985	4985	4985	0
141	20230602	182800	349702450	4985	4985	4985	4985	0
142	20230602	182700	349702450	4985	4985	4985	4985	0
143	20230602	182600	349702450	4985	4985	4985	4985	0
144	20230602	182500	349702450	4985	4985	4985	4985	0
145	20230602	182400	349702450	4985	4985	4985	4985	0
146	20230602	182300	349702450	4985	4985	4985	4985	0
147	20230602	182200	349702450	4985	4985	4985	4985	0
148	20230602	182100	349702450	4985	4985	4985	4985	0
149	20230602	182000	349702450	4985	4985	4985	4985	0
150	20230602	181900	349702450	4985	4985	4985	4985	0
151	20230602	181800	349702450	4985	4985	4985	4985	0
152	20230602	181700	349702450	4985	4985	4985	4985	492
153	20230602	181600	349702450	4985	4985	4985	4985	0
154	20230602	181500	349702450	4985	4985	4985	4985	0
155	20230602	181400	349702450	4985	4985	4985	4985	0
156	20230602	181300	349702450	4985	4985	4985	4985	0
157	20230602	181200	349702450	4985	4985	4985	4985	0
158	20230602	181100	349702450	4985	4985	4985	4985	0
159	20230602	181000	349702450	4985	4985	4985	4985	0
160	20230602	180900	349702450	4985	4985	4985	4985	0
161	20230602	180800	349702450	4985	4985	4985	4985	0
162	20230602	180700	349702450	4985	4985	4985	4985	0
163	20230602	180600	349702450	4985	4985	4985	4985	0
164	20230602	180500	349702450	4985	4985	4985	4985	0
165	20230602	180400	349702450	4985	4985	4985	4985	0
166	20230602	180300	349702450	4985	4985	4985	4985	0
167	20230602	180200	349702450	4985	4985	4985	4985	0
168	20230602	180100	349702450	4985	4985	4985	4985	0
169	20230602	180000	349702450	4985	4985	4985	4985	0
170	20230602	175900	349702450	4985	4985	4985	4985	0
171	20230602	175800	349702450	4985	4985	4985	4985	0
172	20230602	175700	349702450	4985	4985	4985	4985	0
173	20230602	175600	349702450	4985	4985	4985	4985	0
174	20230602	175500	349702450	4985	4985	4985	4985	0
175	20230602	175400	349702450	4985	4985	4985	4985	0
176	20230602	175300	349702450	4985	4985	4985	4985	0
177	20230602	175200	349702450	4985	4985	4985	4985	0
178	20230602	175100	349702450	4985	4985	4985	4985	0
179	20230602	175000	349702450	4985	4985	4985	4985	0
180	20230602	174900	349702450	4985	4985	4985	4985	0
181	20230602	174800	349702450	4985	4985	4985	4985	0
182	20230602	174700	349702450	4985	4985	4985	4985	492
183	20230602	174600	349702450	4985	4985	4985	4985	0
184	20230602	174500	349702450	4985	4985	4985	4985	0
185	20230602	174400	349702450	4985	4985	4985	4985	0
186	20230602	174300	349702450	4985	4985	4985	4985	0
187	20230602	174200	349702450	4985	4985	4985	4985	0
188	20230602	174100	349702450	4985	4985	4985	4985	0
189	20230602	174000	349702450	4985	4985	4985	4985	0
190	20230602	173900	349702450	4985	4985	4985	4985	0
191	20230602	173800	349702450	4985	4985	4985	4985	0
192	20230602	173700	349702450	4985	4985	4985	4985	0
193	20230602	173600	349702450	4985	4985	4985	4985	0
194	20230602	173500	349702450	4985	4985	4985	4985	0
195	20230602	173400	349702450	4985	4985	4985	4985	0
196	20230602	173300	349702450	4985	4985	4985	4985	0
197	20230602	173200	349702450	4985	4985	4985	4985	0
198	20230602	173100	349702450	4985	4985	4985	4985	0
199	20230602	173000	349702450	4985	4985	4985	4985	0
200	20230602	172900	349702450	4985	4985	4985	4985	0
201	20230602	172800	349702450	4985	4985	4985	4985	0
202	20230602	172700	349702450	4985	4985	4985	4985	0
203	20230602	172600	349702450	4985	4985	4985	4985	0
204	20230602	172500	349702450	4985	4985	4985	4985	0
205	20230602	172400	349702450	4985	4985	4985	4985	0
206	20230602	172300	349702450	4985	4985	4985	4985	0
207	20230602	172200	349702450	4985	4985	4985	4985	0
208	20230602	172100	349702450	4985	4985	4985	4985	0
209	20230602	172000	349702450	4985	4985	4985	4985	0
210	20230602	171900	349702450	4985	4985	4985	4985	0
211	20230602	171800	349702450	4985	4985	4985	4985	0
212	20230602	171700	349702450	4985	4985	4985	4985	492
213	20230602	171600	349702450	4985	4985	4985	4985	0
214	20230602	171500	349702450	4985	4985	4985	4985	0
215	20230602	171400	349702450	4985	4985	4985	4985	0
216	20230602	171300	349702450	4985	4985	4985	4985	0
217	20230602	171200	349702450	4985	4985	4985	4985	0
218	20230602	171100	349702450	4985	4985	4985	4985	0
219	20230602	171000	349702450	4985	4985	4985	4985	0
220	20230602	170900	349702450	4985	4985	4985	4985	0
221	20230602	170800	349702450	4985	4985	4985	4985	0
222	20230602	170700	349702450	4985	4985	4985	4985	0
223	20230602	170600	349702450	4985	4985	4985	4985	0
224	20230602	170500	349702450	4985	4985	4985	4985	0
225	20230602	170400	349702450	4985	4985	4985	4985	0
226	20230602	170300	349702450	4985	4985	4985	4985	0
227	20230602	170200	349702450	4985	4985	4985	4985	0
228	20230602	170100	349702450	4985	4985	4985	4985	0
229	20230602	170000	349702450	4985	4985	4985	4985	0
230	20230602	165900	349702450	4985	4985	4985	4985	0
231	20230602	165800	349702450	4985	4985	4985	4985	0
232	20230602	165700	349702450	4985	4985	4985	4985	0
233	20230602	165600	349702450	4985	4985	4985	4985	0
234	20230602	165500	349702450	4985	4985	4985	4985	0
235	20230602	165400	349702450	4985	4985	4985	4985	0
236	20230602	165300	349702450	4985	4985	4985	4985	0
237	20230602	165200	349702450	4985	4985	4985	4985	0
238	20230602	165100	349702450	4985	4985	4985	4985	0
239	20230602	165000	349702450	4985	4985	4985	4985	0
240	20230602	164900	349702450	4985	4985	4985	4985	0
241	20230602	164800	349702450	4985	4985	4985	4985	0
242	20230602	164700	349702450	4985	4985	4985	4985	492
243	20230602	164600	349702450	4985	4985	4985	4985	0
244	20230602	164500	349702450	4985	4985	4985	4985	0
245	20230602	164400	349702450	4985	4985	4985	4985	0
246	20230602	164300	349702450	4985	4985	4985	4985	0
247	20230602	164200	349702450	4985	4985	4985	4985	0
248	20230602	164100	349702450	4985	4985	4985	4985	0
249	20230602	164000	349702450	4985	4985	4985	4985	0
250	20230602	163900	349702450	4985	4985	4985	4985	0
251	20230602	163800	349702450	4985	4985	4985	4985	0
252	20230602	163700	349702450	4985	4985	4985	4985	0
253	20230602	163600	349702450	4985	4985	4985	4985	0
254	20230602	163500	349702450	4985	4985	4985	4985	0
255	20230602	163400	349702450	4985	4985	4985	4985	0
256	20230602	163300	349702450	4985	4985	4985	4985	0
257	20230602	163200	349702450	4985	4985	4985	4985	0
258	20230602	163100	349702450	4985	4985	4985	4985	0
259	20230602	163000	349702450	4985	4985	4985	4985	0
260	20230602	162900	349702450	4985	4985	4985	4985	0
261	20230602	162800	349702450	4985	4985	4985	4985	0
262	20230602	162700	349702450	4985	4985	4985	4985	0
263	20230602	162600	349702450	4985	4985	4985	4985	0
264	20230602	162500	349702450	4985	4985	4985	4985	0
265	20230602	162400	349702450	4985	4985	4985	4985	0
266	20230602	162300	349702450	4985	4985	4985	4985	0
267	20230602	162200	349702450	4985	4985	4985	4985	0
268	20230602	162100	349702450	4985	4985	4985	4985	0
269	20230602	162000	349702450	4985	4985	4985	4985	0
270	20230602	161900	349702450	4985	4985	4985	4985	0
271	20230602	161800	349702450	4985	4985	4985	4985	0
272	20230602	161700	349702450	4985	4985	4985	4985	492
273	20230602	161600	349702450	4985	4985	4985	4985	0
274	20230602	161500	349702450	4985	4985	4985	4985	0
275	20230602	161400	349702450	4985	4985	4985	4985	0
276	20230602	161300	349702450	4985	4985	4985	4985	0
277	20230602	161200	349702450	4985	4985	4985	4985	0
278	20230602	161100	349702450	4985	4985	4985	4985	0
279	20230602	161000	349702450	4985	4985	4985	4985	0
280	20230602	160900	349702450	4985	4985	4985	4985	0
281	20230602	160800	349702450	4985	4985	4985	4985	0
282	20230602	160700	349702450	4985	4985	4985	4985	0
283	20230602	160600	349702450	4985	4985	4985	4985	0
284	20230602	160500	349702450	4985	4985	4985	4985	0
285	20230602	160400	349702450	4985	4985	4985	4985	0
286	20230602	160300	349702450	4985	4985	4985	4985	0
287	20230602	160200	349702450	4985	4985	4985	4985	0
288	20230602	160100	349702450	4985	4985	4985	4985	0
289	20230602	160000	349702450	4985	4985	4985	4985	0
290	20230602	155900	349702450	4985	4985	4985	4985	0
291	20230602	155800	349702450	4985	4985	4985	4985	0
292	20230602	155700	349702450	4985	4985	4985	4985	0
293	20230602	155600	349702450	4985	4985	4985	4985	0
294	20230602	155500	349702450	4985	4985	4985	4985	0
295	20230602	155400	349702450	4985	4985	4985	4985	0
296	20230602	155300	349702450	4985	4985	4985	4985	0
297	20230602	155200	349702450	4985	4985	4985	4985	0
298	20230602	155100	349702450	4985	4985	4985	4985	0
299	20230602	155000	349702450	4985	4985	4985	4985	0
300	20230602	154900	349702450	4985	4985	4985	4985	0
301	20230602	154800	349702450	4985	4985	4985	4985	0
302	20230602	154700	349702450	4985	4985	4985	4985	492
303	20230602	154600	349702450	4985	4985	4985	4985	0
304	20230602	154500	349702450	4985	4985	4985	4985	0
305	20230602	154400	349702450	4985	4985	4985	4985	0
306	20230602	154300	349702450	4985	4985	4985	4985	0
307	20230602	154200	349702450	4985	4985	4985	4985	0
308	20230602	154100	349702450	4985	4985	4985	4985	0
309	20230602	154000	349702450	4985	4985	4985	4985	0
310	20230602	153900	349702450	4985	4985	4985	4985	0
311	20230602	153800	349702450	4985	4985	4985	4985	0
312	20230602	153700	349702450	4985	4985	4985	4985	0
313	20230602	153600	349702450	4985	4985	4985	4985	0
314	20230602	153500	349702450	4985	4985	4985	4985	0
315	20230602	153400	349702450	4985	4985	4985	4985	0
316	20230602	153300	349702450	4985	4985	4985	4985	0
317	20230602	153200	349702450	4985	4985	4985	4985	0
318	20230602	153100	349702450	4985	4985	4985	4985	0
319	20230602	153000	349702450	4985	4985	4985	4985	492
320	20230602	152900	347249830	4975	4975	4975	4975	0
321	20230602	152800	347249830	4975	4975	4975	4975	0
322	20230602	152700	347249830	4975	4975	4975	4975	0
323	20230602	152600	347249830	4975	4975	4975	4975	0
324	20230602	152500	347249830	4975	4975	4975	4975	0
325	20230602	152400	347249830	4975	4975	4975	4975	0
326	20230602	152300	347249830	4975	4975	4975	4975	0
327	20230602	152200	347249830	4975	4975	4975	4975	0
328	20230602	152100	347249830	4975	4975	4975	4975	0
329	20230602	152000	347249830	4975	4975	4975	4975	0
330	20230602	151900	347249830	4975	4975	4975	4975	1
331	20230602	151800	347244855	4975	4975	4975	4975	0
332	20230602	151700	347244855	4975	4980	4980	4975	995
333	20230602	151600	342290760	4985	4980	4985	4980	16
334	20230602	151500	342211020	4980	4980	4980	4980	196
335	20230602	151400	341234940	4980	4980	4980	4980	138
336	20230602	151300	340547700	4980	4985	4985	4980	368
337	20230602	151200	338714370	4985	4985	4985	4985	0
338	20230602	151100	338714370	4985	4985	4985	4985	0
339	20230602	151000	338714370	4985	4985	4985	4985	0
340	20230602	150900	338714370	4985	4985	4985	4985	0
341	20230602	150800	338714370	4985	4985	4985	4985	102
342	20230602	150700	338205900	4985	4985	4985	4985	0
343	20230602	150600	338205900	4985	4985	4985	4985	0
344	20230602	150500	338205900	4985	4985	4985	4985	0
345	20230602	150400	338205900	4985	4985	4985	4985	0
346	20230602	150300	338205900	4985	4985	4985	4985	0
347	20230602	150200	338205900	4985	4985	4985	4985	0
348	20230602	150100	338205900	4985	4985	4985	4985	0
349	20230602	150000	338205900	4985	4985	4985	4985	11
350	20230602	145900	338151065	4985	4985	4985	4985	0
351	20230602	145800	338151065	4985	4985	4985	4985	0
352	20230602	145700	338151065	4985	4985	4985	4985	0
353	20230602	145600	338151065	4985	4990	4990	4985	215
354	20230602	145500	337078920	4990	4990	4990	4990	0
355	20230602	145400	337078920	4990	4990	4990	4990	0
356	20230602	145300	337078920	4990	4990	4990	4990	1
357	20230602	145200	337073930	5010	5010	5010	5010	311
358	20230602	145100	335515820	5010	5010	5010	5010	633
359	20230602	145000	332344490	5010	5010	5010	5010	11
360	20230602	144900	332289380	5020	5000	5020	5000	700
361	20230602	144800	328775580	5000	5000	5000	5000	0
362	20230602	144700	328775580	5000	5000	5000	5000	0
363	20230602	144600	328775580	5000	5000	5000	5000	0
364	20230602	144500	328775580	5000	5000	5000	5000	0
365	20230602	144400	328775580	5000	5000	5000	5000	0
366	20230602	144300	328775580	5000	5000	5000	5000	0
367	20230602	144200	328775580	5000	5000	5000	5000	0
368	20230602	144100	328775580	5000	5000	5000	5000	1000
369	20230602	144000	323775580	4990	4990	4990	4990	300
370	20230602	143900	322278580	4990	4990	4990	4990	0
371	20230602	143800	322278580	4990	4990	4990	4990	20
372	20230602	143700	322178780	4980	4980	4980	4980	0
373	20230602	143600	322178780	4980	4980	4980	4980	0
374	20230602	143500	322178780	4980	4980	4980	4980	0
375	20230602	143400	322178780	4980	4980	4980	4980	0
376	20230602	143300	322178780	4980	4980	4980	4980	0
377	20230602	143200	322178780	4980	4980	4980	4980	300
378	20230602	143100	320684780	4980	4980	4980	4980	0
379	20230602	143000	320684780	4980	4980	4980	4980	0
380	20230602	142900	320684780	4980	4980	4980	4980	1
381	20230602	142800	320679800	4980	4980	4980	4980	0
382	20230602	142700	320679800	4980	4980	4980	4980	0
383	20230602	142600	320679800	4980	4980	4980	4980	319
384	20230602	142500	319091180	4990	4990	4990	4990	2
385	20230602	142400	319081200	4980	4980	4980	4980	0
386	20230602	142300	319081200	4980	4980	4980	4980	11
387	20230602	142200	319026420	4980	4980	4980	4980	10
388	20230602	142100	318976620	4990	4990	4990	4990	200
389	20230602	142000	317978620	4990	4990	4990	4990	0
390	20230602	141900	317978620	4990	4990	4990	4990	0
391	20230602	141800	317978620	4990	4990	4990	4990	0
392	20230602	141700	317978620	4990	4990	4990	4990	0
393	20230602	141600	317978620	4990	4990	4990	4990	0
394	20230602	141500	317978620	4990	4990	4990	4990	85
395	20230602	141400	317554470	4990	4990	4990	4990	21
396	20230602	141300	317449680	5000	5000	5000	5000	0
397	20230602	141200	317449680	5000	5000	5000	5000	0
398	20230602	141100	317449680	5000	5000	5000	5000	2
399	20230602	141000	317439680	5000	5000	5000	5000	0
400	20230602	140900	317439680	5000	5000	5000	5000	100
401	20230602	140800	316939680	4990	4990	4990	4990	20
402	20230602	140700	316839880	4990	4990	4990	4990	0
403	20230602	140600	316839880	4990	4990	4990	4990	0
404	20230602	140500	316839880	4990	4990	4990	4990	0
405	20230602	140400	316839880	4990	4990	4990	4990	2
406	20230602	140300	316829900	4990	4990	4990	4990	21
407	20230602	140200	316725110	4990	4990	4990	4990	33
408	20230602	140100	316560440	4990	4990	4990	4990	0
409	20230602	140000	316560440	4990	4990	4990	4990	100
410	20230602	135900	316061440	4990	4990	4990	4990	0
411	20230602	135800	316061440	4990	4990	4990	4990	0
412	20230602	135700	316061440	4990	4990	4990	4990	0
413	20230602	135600	316061440	4990	4990	4990	4990	0
414	20230602	135500	316061440	4990	4990	4990	4990	0
415	20230602	135400	316061440	4990	4990	4990	4990	0
416	20230602	135300	316061440	4990	4990	4990	4990	0
417	20230602	135200	316061440	4990	4990	4990	4990	0
418	20230602	135100	316061440	4990	4990	4990	4990	0
419	20230602	135000	316061440	4990	4990	4990	4990	0
420	20230602	134900	316061440	4990	4990	4990	4990	40
421	20230602	134800	315861840	4990	4990	4990	4990	0
422	20230602	134700	315861840	4990	4990	4990	4990	0
423	20230602	134600	315861840	4990	4990	4990	4990	0
424	20230602	134500	315861840	4990	4990	4990	4990	0
425	20230602	134400	315861840	4990	4990	4990	4990	0
426	20230602	134300	315861840	4990	4990	4990	4990	0
427	20230602	134200	315861840	4990	4990	4990	4990	0
428	20230602	134100	315861840	4990	4990	4990	4990	6
429	20230602	134000	315831900	4980	4980	4980	4980	0
430	20230602	133900	315831900	4980	4980	4980	4980	0
431	20230602	133800	315831900	4980	4985	4985	4980	42
432	20230602	133700	315622695	4985	4985	4985	4985	0
433	20230602	133600	315622695	4985	4985	4985	4985	0
434	20230602	133500	315622695	4985	4985	4985	4985	20
435	20230602	133400	315522995	5000	5000	5000	5000	0
436	20230602	133300	315522995	5000	5000	5000	5000	0
437	20230602	133200	315522995	5000	5000	5000	5000	0
438	20230602	133100	315522995	5000	5000	5000	5000	62
439	20230602	133000	315212995	5000	5000	5000	5000	0
440	20230602	132900	315212995	5000	5000	5000	5000	0
441	20230602	132800	315212995	5000	5000	5000	5000	21
442	20230602	132700	315107995	5010	5010	5010	5010	0
443	20230602	132600	315107995	5010	5010	5010	5010	0
444	20230602	132500	315107995	5010	5010	5010	5010	0
445	20230602	132400	315107995	5010	5010	5010	5010	0
446	20230602	132300	315107995	5010	5010	5010	5010	0
447	20230602	132200	315107995	5010	5010	5010	5010	0
448	20230602	132100	315107995	5010	5010	5010	5010	4
449	20230602	132000	315087955	5000	5000	5000	5000	0
450	20230602	131900	315087955	5000	5000	5000	5000	0
451	20230602	131800	315087955	5000	5000	5000	5000	0
452	20230602	131700	315087955	5000	5000	5000	5000	0
453	20230602	131600	315087955	5000	5000	5000	5000	1
454	20230602	131500	315082955	4985	4985	4985	4985	0
455	20230602	131400	315082955	4985	4985	4985	4985	0
456	20230602	131300	315082955	4985	4990	4990	4985	130
457	20230602	131200	314434595	4990	4990	4990	4990	0
458	20230602	131100	314434595	4990	4990	4990	4990	0
459	20230602	131000	314434595	4990	4990	4990	4990	0
460	20230602	130900	314434595	4990	4990	4990	4990	1
461	20230602	130800	314429605	4985	4985	4985	4985	0
462	20230602	130700	314429605	4985	4985	4985	4985	0
463	20230602	130600	314429605	4985	4985	4985	4985	0
464	20230602	130500	314429605	4985	4985	4985	4985	0
465	20230602	130400	314429605	4985	5000	5000	4985	1175
466	20230602	130300	308566995	5000	5000	5000	5000	20
467	20230602	130200	308466995	5030	5030	5030	5030	168
468	20230602	130100	307621955	5030	5030	5030	5030	1
469	20230602	130000	307616925	5030	5030	5030	5030	0
470	20230602	125900	307616925	5030	5030	5030	5030	0
471	20230602	125800	307616925	5030	5020	5030	5000	26
472	20230602	125700	307486735	5030	5030	5030	5030	0
473	20230602	125600	307486735	5030	5030	5030	5030	0
474	20230602	125500	307486735	5030	5020	5030	5020	2
475	20230602	125400	307476685	5030	5030	5030	5030	1
476	20230602	125300	307471655	5020	5020	5020	5020	27
477	20230602	125200	307336115	5030	5030	5030	5030	0
478	20230602	125100	307336115	5030	5030	5030	5030	2
479	20230602	125000	307326055	5030	5030	5030	5030	0
480	20230602	124900	307326055	5030	5030	5030	5030	9
481	20230602	124800	307280785	5030	5030	5030	5030	1
482	20230602	124700	307275755	5030	5030	5030	5030	0
483	20230602	124600	307275755	5030	5020	5030	5020	78
484	20230602	124500	306884185	5030	5030	5030	5030	0
485	20230602	124400	306884185	5030	5030	5030	5030	33
486	20230602	124300	306718195	5030	5030	5030	5030	1
487	20230602	124200	306713165	5020	5020	5020	5020	17
488	20230602	124100	306627825	5030	5030	5030	5030	1
489	20230602	124000	306622795	5020	5020	5020	5020	483
490	20230602	123900	304198135	5010	5010	5010	5010	244
491	20230602	123800	302975695	5010	5000	5010	5000	256
492	20230602	123700	301693385	5000	5000	5000	5000	0
493	20230602	123600	301693385	5000	5000	5000	5000	100
494	20230602	123500	301193385	5000	5010	5010	5000	379
495	20230602	123400	299298185	5020	5020	5020	5020	500
496	20230602	123300	296788185	5000	5000	5000	5000	99
497	20230602	123200	296293185	5020	5020	5020	5020	0
498	20230602	123100	296293185	5020	5020	5020	5020	0
499	20230602	123000	296293185	5020	5020	5020	5020	0
500	20230602	122900	296293185	5020	5020	5020	5020	0
501	20230602	122800	296293185	5020	5020	5020	5020	0
502	20230602	122700	296293185	5020	5020	5020	5020	107
503	20230602	122600	295756045	5020	5020	5020	5020	90
504	20230602	122500	295304245	5020	5020	5020	5020	130
505	20230602	122400	294651645	5020	5020	5020	5020	1301
506	20230602	122300	288120625	5010	5020	5020	5010	854
507	20230602	122200	283833685	5020	5020	5020	5020	1
508	20230602	122100	283828665	5010	5010	5010	5010	19
509	20230602	122000	283733475	5020	5020	5020	5020	0
510	20230602	121900	283733475	5020	5020	5020	5020	0
511	20230602	121800	283733475	5020	5020	5020	5020	0
512	20230602	121700	283733475	5020	5020	5020	5020	0
513	20230602	121600	283733475	5020	5020	5020	5020	1
514	20230602	121500	283728455	5010	5020	5020	5010	40
515	20230602	121400	283528035	5020	5020	5020	5020	0
516	20230602	121300	283528035	5020	5020	5020	5020	0
517	20230602	121200	283528035	5020	5020	5020	5020	0
518	20230602	121100	283528035	5020	5020	5020	5020	0
519	20230602	121000	283528035	5020	5020	5020	5020	0
520	20230602	120900	283528035	5020	5020	5020	5020	0
521	20230602	120800	283528035	5020	5020	5020	5020	0
522	20230602	120700	283528035	5020	5020	5020	5020	0
523	20230602	120600	283528035	5020	5020	5020	5020	0
524	20230602	120500	283528035	5020	5020	5020	5020	0
525	20230602	120400	283528035	5020	5020	5020	5020	31
526	20230602	120300	283372415	4995	4995	4995	4995	20
527	20230602	120200	283272515	5020	5020	5020	5020	0
528	20230602	120100	283272515	5020	5020	5020	5020	0
529	20230602	120000	283272515	5020	5020	5020	5020	0
530	20230602	115900	283272515	5020	5020	5020	5020	0
531	20230602	115800	283272515	5020	5020	5020	5020	0
532	20230602	115700	283272515	5020	5020	5020	5020	0
533	20230602	115600	283272515	5020	5010	5020	5010	16
534	20230602	115500	283192345	5010	5010	5010	5010	398
535	20230602	115400	281198365	5010	5010	5010	5010	26
536	20230602	115300	281068105	5020	5010	5020	5010	11
537	20230602	115200	281012985	5010	5010	5010	5010	725
538	20230602	115100	277380735	5000	5000	5000	5000	0
539	20230602	115000	277380735	5000	5000	5000	5000	1088
540	20230602	114900	271940735	5000	5000	5000	5000	0
541	20230602	114800	271940735	5000	5000	5000	5000	0
542	20230602	114700	271940735	5000	5000	5000	5000	0
543	20230602	114600	271940735	5000	5000	5000	5000	1
544	20230602	114500	271935735	4990	4990	4990	4990	0
545	20230602	114400	271935735	4990	5000	5000	4990	10
546	20230602	114300	271885825	4990	4990	4990	4990	667
547	20230602	114200	268557495	5000	5000	5000	5000	11
548	20230602	114100	268502495	5000	5000	5000	5000	0
549	20230602	114000	268502495	5000	5000	5000	5000	0
550	20230602	113900	268502495	5000	5000	5000	5000	0
551	20230602	113800	268502495	5000	5000	5000	5000	0
552	20230602	113700	268502495	5000	5000	5000	5000	0
553	20230602	113600	268502495	5000	5000	5000	5000	0
554	20230602	113500	268502495	5000	5000	5000	5000	0
555	20230602	113400	268502495	5000	5000	5000	5000	0
556	20230602	113300	268502495	5000	5000	5000	5000	0
557	20230602	113200	268502495	5000	5000	5000	5000	0
558	20230602	113100	268502495	5000	5000	5000	5000	1
559	20230602	113000	268497495	4985	4985	4985	4985	59
560	20230602	112900	268203380	4990	4990	4990	4985	287
561	20230602	112800	266772295	5000	5000	5000	5000	0
562	20230602	112700	266772295	5000	5000	5000	5000	0
563	20230602	112600	266772295	5000	5000	5000	5000	0
564	20230602	112500	266772295	5000	4985	5000	4985	521
565	20230602	112400	264174045	4985	4985	4985	4985	0
566	20230602	112300	264174045	4985	4995	4995	4985	200
567	20230602	112200	263176665	4995	4995	4995	4995	0
568	20230602	112100	263176665	4995	4995	4995	4995	0
569	20230602	112000	263176665	4995	4995	4995	4995	1
570	20230602	111900	263171670	5000	5000	5000	5000	20
571	20230602	111800	263071670	5010	4995	5010	4995	102
572	20230602	111700	262560680	4995	5000	5000	4995	616
573	20230602	111600	259483740	5000	5000	5000	5000	21
574	20230602	111500	259378740	5000	5000	5000	5000	33
575	20230602	111400	259213740	5000	5000	5000	5000	531
576	20230602	111300	256558740	5010	5000	5010	5000	370
577	20230602	111200	254705060	5000	5000	5000	5000	2
578	20230602	111100	254695060	5010	5010	5010	5010	67
579	20230602	111000	254359390	5000	5000	5000	5000	0
580	20230602	110900	254359390	5000	5000	5000	5000	18
581	20230602	110800	254269390	5000	4995	5000	4995	465
582	20230602	110700	251944420	4995	4995	4995	4995	0
583	20230602	110600	251944420	4995	4995	4995	4995	0
584	20230602	110500	251944420	4995	4995	4995	4995	0
585	20230602	110400	251944420	4995	4995	4995	4995	0
586	20230602	110300	251944420	4995	4995	4995	4995	0
587	20230602	110200	251944420	4995	4995	4995	4995	0
588	20230602	110100	251944420	4995	4995	4995	4995	0
589	20230602	110000	251944420	4995	4995	4995	4995	2
590	20230602	105900	251934430	5000	5000	5000	5000	60
591	20230602	105800	251634430	5000	5000	5000	5000	0
592	20230602	105700	251634430	5000	4995	5000	4995	60
593	20230602	105600	251334545	4995	4995	4995	4995	25
594	20230602	105500	251209670	4995	4995	4995	4995	616
595	20230602	105400	248132750	5010	5010	5010	5010	0
596	20230602	105300	248132750	5010	5010	5010	5010	0
597	20230602	105200	248132750	5010	5010	5010	5010	0
598	20230602	105100	248132750	5010	5010	5010	5010	0
599	20230602	105000	248132750	5010	5010	5010	5010	0
600	20230602	104900	248132750	5010	5010	5010	5010	0
601	20230602	104800	248132750	5010	5010	5010	5010	0
602	20230602	104700	248132750	5010	4995	5010	4995	42
603	20230602	104600	247922465	4995	4995	4995	4995	0
604	20230602	104500	247922465	4995	4995	4995	4995	0
605	20230602	104400	247922465	4995	4995	4995	4995	0
606	20230602	104300	247922465	4995	4995	4995	4995	0
607	20230602	104200	247922465	4995	4995	4995	4995	0
608	20230602	104100	247922465	4995	4995	4995	4995	23
609	20230602	104000	247807580	5010	5010	5010	5010	1
610	20230602	103900	247802570	5020	5010	5020	5010	59
611	20230602	103800	247506480	5010	5010	5010	5010	14
612	20230602	103700	247436340	5020	5010	5020	5010	103
613	20230602	103600	246920030	5010	5010	5010	5010	0
614	20230602	103500	246920030	5010	5010	5010	5010	0
615	20230602	103400	246920030	5010	5010	5010	5010	0
616	20230602	103300	246920030	5010	5010	5010	5010	0
617	20230602	103200	246920030	5010	5010	5010	5010	109
618	20230602	103100	246373940	5010	5010	5010	5010	0
619	20230602	103000	246373940	5010	5010	5010	5010	10
620	20230602	102900	246323840	5010	5010	5010	5010	0
621	20230602	102800	246323840	5010	5010	5010	5010	0
622	20230602	102700	246323840	5010	5010	5010	5010	0
623	20230602	102600	246323840	5010	5010	5010	5010	0
624	20230602	102500	246323840	5010	5010	5010	5010	0
625	20230602	102400	246323840	5010	5010	5010	5010	0
626	20230602	102300	246323840	5010	5010	5010	5010	0
627	20230602	102200	246323840	5010	5010	5010	5010	0
628	20230602	102100	246323840	5010	5010	5010	5010	0
629	20230602	102000	246323840	5010	5010	5020	5010	202
630	20230602	101900	245309830	4995	4995	4995	4995	6
631	20230602	101800	245279860	5020	5020	5020	5020	0
632	20230602	101700	245279860	5020	5020	5020	5020	0
633	20230602	101600	245279860	5020	5020	5020	5020	0
634	20230602	101500	245279860	5020	5020	5020	5020	0
635	20230602	101400	245279860	5020	5020	5020	5020	0
636	20230602	101300	245279860	5020	5020	5020	5020	32
637	20230602	101200	245119220	5020	5020	5020	5020	0
638	20230602	101100	245119220	5020	5020	5020	5020	1
639	20230602	101000	245114200	5020	5020	5020	5020	0
640	20230602	100900	245114200	5020	5020	5020	5020	0
641	20230602	100800	245114200	5020	5020	5030	5020	323
642	20230602	100700	243492690	5020	5020	5020	5020	536
643	20230602	100600	240801970	5020	5020	5020	5020	0
644	20230602	100500	240801970	5020	5020	5020	5020	0
645	20230602	100400	240801970	5020	5000	5020	5000	958
646	20230602	100300	235997950	5010	5010	5010	5010	0
647	20230602	100200	235997950	5010	5010	5010	5010	100
648	20230602	100100	235496950	4985	4985	4985	4985	0
649	20230602	100000	235496950	4985	4985	4985	4985	0
650	20230602	095900	235496950	4985	4975	4985	4975	44
651	20230602	095800	235277810	4975	4975	4975	4975	796
652	20230602	095700	231317710	4975	4980	4980	4975	18
653	20230602	095600	231228100	4985	4985	4985	4985	12
654	20230602	095500	231168280	4990	4990	4990	4990	99
655	20230602	095400	230674270	5010	5000	5010	5000	413
656	20230602	095300	228605320	4990	4990	4990	4990	1
657	20230602	095200	228600330	5000	5000	5000	5000	1622
658	20230602	095100	220490330	4995	4995	4995	4995	400
659	20230602	095000	218492330	4990	4990	4990	4990	0
660	20230602	094900	218492330	4990	4990	4990	4990	0
661	20230602	094800	218492330	4990	4990	4990	4990	0
662	20230602	094700	218492330	4990	4990	4990	4990	0
663	20230602	094600	218492330	4990	4990	4990	4990	0
664	20230602	094500	218492330	4990	4990	4990	4990	100
665	20230602	094400	217993330	4990	4990	4990	4990	0
666	20230602	094300	217993330	4990	4990	4990	4990	400
667	20230602	094200	215997330	4990	4980	4990	4980	199
668	20230602	094100	215004920	4980	4980	4980	4980	12
669	20230602	094000	214945160	4970	4970	4970	4970	0
670	20230602	093900	214945160	4970	4970	4970	4970	0
671	20230602	093800	214945160	4970	4970	4970	4970	80
672	20230602	093700	214547560	4995	4995	4995	4995	1
673	20230602	093600	214542565	4995	4995	4995	4995	50
674	20230602	093500	214292815	4995	4995	4995	4995	0
675	20230602	093400	214292815	4995	4995	4995	4995	20
676	20230602	093300	214192915	4995	4990	4995	4990	1500
677	20230602	093200	206700505	4995	4985	4995	4960	630
678	20230602	093100	203566830	4990	4990	4995	4990	324
679	20230602	093000	201949960	4965	4990	4990	4965	179
680	20230602	092900	201058725	4970	4970	4970	4970	0
681	20230602	092800	201058725	4970	4970	4970	4970	1
682	20230602	092700	201053755	4960	4980	4980	4960	10551
683	20230602	092600	148689890	4995	4995	4995	4980	1896
684	20230602	092500	139227660	5000	5000	5000	5000	200
685	20230602	092400	138227660	5010	5010	5010	5010	0
686	20230602	092300	138227660	5010	5010	5020	5010	662
687	20230602	092200	134909660	5010	5020	5020	5010	398
688	20230602	092100	132914480	5020	5020	5020	5020	437
689	20230602	092000	130720740	5020	5020	5020	5020	202
690	20230602	091900	129706700	5030	5030	5030	5030	13
691	20230602	091800	129641310	5030	5030	5030	5030	376
692	20230602	091700	127750030	5020	5020	5030	5020	1101
693	20230602	091600	122223000	5020	5020	5020	5010	1189
694	20230602	091500	116261440	5030	5030	5030	5030	1405
695	20230602	091400	109194290	5040	5020	5040	5020	4692
696	20230602	091300	85609880	5020	4990	5020	4990	149
697	20230602	091200	84863890	4990	5020	5030	4990	786
698	20230602	091100	80919985	5020	4965	5020	4965	2781
699	20230602	091000	67005300	4965	5010	5030	4950	4778
700	20230602	090900	43079415	5010	4970	5010	4970	3322
701	20230602	090800	26451630	4930	4930	4930	4930	1
702	20230602	090700	26446700	4920	4990	4990	4920	383
703	20230602	090600	24558535	4990	4935	4990	4935	1061
704	20230602	090500	19275325	4935	4985	4990	4925	442
705	20230602	090400	17076190	4990	4985	4990	4985	2001
706	20230602	090300	7101060	4980	4970	4980	4970	643
707	20230602	090200	3899580	4965	4955	4965	4955	349
708	20230602	090100	2167095	4955	4940	4955	4940	66
709	20230602	090000	1840760	4930	4910	4930	4910	374