KissMeData/451800/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205700	315355405	5000	5000	5000	5000	415
3	20230608	205600	315355405	5000	5000	5000	5000	0
4	20230608	205500	315355405	5000	5000	5000	5000	0
5	20230608	205400	315355405	5000	5000	5000	5000	0
6	20230608	205300	315355405	5000	5000	5000	5000	0
7	20230608	205200	315355405	5000	5000	5000	5000	0
8	20230608	205100	315355405	5000	5000	5000	5000	0
9	20230608	205000	315355405	5000	5000	5000	5000	0
10	20230608	204900	315355405	5000	5000	5000	5000	0
11	20230608	204800	315355405	5000	5000	5000	5000	0
12	20230608	204700	315355405	5000	5000	5000	5000	0
13	20230608	204600	315355405	5000	5000	5000	5000	0
14	20230608	204500	315355405	5000	5000	5000	5000	0
15	20230608	204400	315355405	5000	5000	5000	5000	0
16	20230608	204300	315355405	5000	5000	5000	5000	0
17	20230608	204200	315355405	5000	5000	5000	5000	0
18	20230608	204100	315355405	5000	5000	5000	5000	0
19	20230608	204000	315355405	5000	5000	5000	5000	0
20	20230608	203900	315355405	5000	5000	5000	5000	0
21	20230608	203800	315355405	5000	5000	5000	5000	0
22	20230608	203700	315355405	5000	5000	5000	5000	0
23	20230608	203600	315355405	5000	5000	5000	5000	0
24	20230608	203500	315355405	5000	5000	5000	5000	0
25	20230608	203400	315355405	5000	5000	5000	5000	0
26	20230608	203300	315355405	5000	5000	5000	5000	0
27	20230608	203200	315355405	5000	5000	5000	5000	0
28	20230608	203100	315355405	5000	5000	5000	5000	0
29	20230608	203000	315355405	5000	5000	5000	5000	0
30	20230608	202900	315355405	5000	5000	5000	5000	0
31	20230608	202800	315355405	5000	5000	5000	5000	0
32	20230608	202700	315355405	5000	5000	5000	5000	415
33	20230608	202600	315355405	5000	5000	5000	5000	0
34	20230608	202500	315355405	5000	5000	5000	5000	0
35	20230608	202400	315355405	5000	5000	5000	5000	0
36	20230608	202300	315355405	5000	5000	5000	5000	0
37	20230608	202200	315355405	5000	5000	5000	5000	0
38	20230608	202100	315355405	5000	5000	5000	5000	0
39	20230608	202000	315355405	5000	5000	5000	5000	0
40	20230608	201900	315355405	5000	5000	5000	5000	0
41	20230608	201800	315355405	5000	5000	5000	5000	0
42	20230608	201700	315355405	5000	5000	5000	5000	0
43	20230608	201600	315355405	5000	5000	5000	5000	0
44	20230608	201500	315355405	5000	5000	5000	5000	0
45	20230608	201400	315355405	5000	5000	5000	5000	0
46	20230608	201300	315355405	5000	5000	5000	5000	0
47	20230608	201200	315355405	5000	5000	5000	5000	0
48	20230608	201100	315355405	5000	5000	5000	5000	0
49	20230608	201000	315355405	5000	5000	5000	5000	0
50	20230608	200900	315355405	5000	5000	5000	5000	0
51	20230608	200800	315355405	5000	5000	5000	5000	0
52	20230608	200700	315355405	5000	5000	5000	5000	0
53	20230608	200600	315355405	5000	5000	5000	5000	0
54	20230608	200500	315355405	5000	5000	5000	5000	0
55	20230608	200400	315355405	5000	5000	5000	5000	0
56	20230608	200300	315355405	5000	5000	5000	5000	0
57	20230608	200200	315355405	5000	5000	5000	5000	0
58	20230608	200100	315355405	5000	5000	5000	5000	0
59	20230608	200000	315355405	5000	5000	5000	5000	0
60	20230608	195900	315355405	5000	5000	5000	5000	0
61	20230608	195800	315355405	5000	5000	5000	5000	0
62	20230608	195700	315355405	5000	5000	5000	5000	415
63	20230608	195600	315355405	5000	5000	5000	5000	0
64	20230608	195500	315355405	5000	5000	5000	5000	0
65	20230608	195400	315355405	5000	5000	5000	5000	0
66	20230608	195300	315355405	5000	5000	5000	5000	0
67	20230608	195200	315355405	5000	5000	5000	5000	0
68	20230608	195100	315355405	5000	5000	5000	5000	0
69	20230608	195000	315355405	5000	5000	5000	5000	0
70	20230608	194900	315355405	5000	5000	5000	5000	0
71	20230608	194800	315355405	5000	5000	5000	5000	0
72	20230608	194700	315355405	5000	5000	5000	5000	0
73	20230608	194600	315355405	5000	5000	5000	5000	0
74	20230608	194500	315355405	5000	5000	5000	5000	0
75	20230608	194400	315355405	5000	5000	5000	5000	0
76	20230608	194300	315355405	5000	5000	5000	5000	0
77	20230608	194200	315355405	5000	5000	5000	5000	0
78	20230608	194100	315355405	5000	5000	5000	5000	0
79	20230608	194000	315355405	5000	5000	5000	5000	0
80	20230608	193900	315355405	5000	5000	5000	5000	0
81	20230608	193800	315355405	5000	5000	5000	5000	0
82	20230608	193700	315355405	5000	5000	5000	5000	0
83	20230608	193600	315355405	5000	5000	5000	5000	0
84	20230608	193500	315355405	5000	5000	5000	5000	0
85	20230608	193400	315355405	5000	5000	5000	5000	0
86	20230608	193300	315355405	5000	5000	5000	5000	0
87	20230608	193200	315355405	5000	5000	5000	5000	0
88	20230608	193100	315355405	5000	5000	5000	5000	0
89	20230608	193000	315355405	5000	5000	5000	5000	0
90	20230608	192900	315355405	5000	5000	5000	5000	0
91	20230608	192800	315355405	5000	5000	5000	5000	0
92	20230608	192700	315355405	5000	5000	5000	5000	415
93	20230608	192600	315355405	5000	5000	5000	5000	0
94	20230608	192500	315355405	5000	5000	5000	5000	0
95	20230608	192400	315355405	5000	5000	5000	5000	0
96	20230608	192300	315355405	5000	5000	5000	5000	0
97	20230608	192200	315355405	5000	5000	5000	5000	0
98	20230608	192100	315355405	5000	5000	5000	5000	0
99	20230608	192000	315355405	5000	5000	5000	5000	0
100	20230608	191900	315355405	5000	5000	5000	5000	0
101	20230608	191800	315355405	5000	5000	5000	5000	0
102	20230608	191700	315355405	5000	5000	5000	5000	0
103	20230608	191600	315355405	5000	5000	5000	5000	0
104	20230608	191500	315355405	5000	5000	5000	5000	0
105	20230608	191400	315355405	5000	5000	5000	5000	0
106	20230608	191300	315355405	5000	5000	5000	5000	0
107	20230608	191200	315355405	5000	5000	5000	5000	0
108	20230608	191100	315355405	5000	5000	5000	5000	0
109	20230608	191000	315355405	5000	5000	5000	5000	0
110	20230608	190900	315355405	5000	5000	5000	5000	0
111	20230608	190800	315355405	5000	5000	5000	5000	0
112	20230608	190700	315355405	5000	5000	5000	5000	0
113	20230608	190600	315355405	5000	5000	5000	5000	0
114	20230608	190500	315355405	5000	5000	5000	5000	0
115	20230608	190400	315355405	5000	5000	5000	5000	0
116	20230608	190300	315355405	5000	5000	5000	5000	0
117	20230608	190200	315355405	5000	5000	5000	5000	0
118	20230608	190100	315355405	5000	5000	5000	5000	0
119	20230608	190000	315355405	5000	5000	5000	5000	0
120	20230608	185900	315355405	5000	5000	5000	5000	0
121	20230608	185800	315355405	5000	5000	5000	5000	0
122	20230608	185700	315355405	5000	5000	5000	5000	415
123	20230608	185600	315355405	5000	5000	5000	5000	0
124	20230608	185500	315355405	5000	5000	5000	5000	0
125	20230608	185400	315355405	5000	5000	5000	5000	0
126	20230608	185300	315355405	5000	5000	5000	5000	0
127	20230608	185200	315355405	5000	5000	5000	5000	0
128	20230608	185100	315355405	5000	5000	5000	5000	0
129	20230608	185000	315355405	5000	5000	5000	5000	0
130	20230608	184900	315355405	5000	5000	5000	5000	0
131	20230608	184800	315355405	5000	5000	5000	5000	0
132	20230608	184700	315355405	5000	5000	5000	5000	0
133	20230608	184600	315355405	5000	5000	5000	5000	0
134	20230608	184500	315355405	5000	5000	5000	5000	0
135	20230608	184400	315355405	5000	5000	5000	5000	0
136	20230608	184300	315355405	5000	5000	5000	5000	0
137	20230608	184200	315355405	5000	5000	5000	5000	0
138	20230608	184100	315355405	5000	5000	5000	5000	0
139	20230608	184000	315355405	5000	5000	5000	5000	0
140	20230608	183900	315355405	5000	5000	5000	5000	0
141	20230608	183800	315355405	5000	5000	5000	5000	0
142	20230608	183700	315355405	5000	5000	5000	5000	0
143	20230608	183600	315355405	5000	5000	5000	5000	0
144	20230608	183500	315355405	5000	5000	5000	5000	0
145	20230608	183400	315355405	5000	5000	5000	5000	0
146	20230608	183300	315355405	5000	5000	5000	5000	0
147	20230608	183200	315355405	5000	5000	5000	5000	0
148	20230608	183100	315355405	5000	5000	5000	5000	0
149	20230608	183000	315355405	5000	5000	5000	5000	0
150	20230608	182900	315355405	5000	5000	5000	5000	0
151	20230608	182800	315355405	5000	5000	5000	5000	0
152	20230608	182700	315355405	5000	5000	5000	5000	415
153	20230608	182600	315355405	5000	5000	5000	5000	0
154	20230608	182500	315355405	5000	5000	5000	5000	0
155	20230608	182400	315355405	5000	5000	5000	5000	0
156	20230608	182300	315355405	5000	5000	5000	5000	0
157	20230608	182200	315355405	5000	5000	5000	5000	0
158	20230608	182100	315355405	5000	5000	5000	5000	0
159	20230608	182000	315355405	5000	5000	5000	5000	0
160	20230608	181900	315355405	5000	5000	5000	5000	0
161	20230608	181800	315355405	5000	5000	5000	5000	0
162	20230608	181700	315355405	5000	5000	5000	5000	0
163	20230608	181600	315355405	5000	5000	5000	5000	0
164	20230608	181500	315355405	5000	5000	5000	5000	0
165	20230608	181400	315355405	5000	5000	5000	5000	0
166	20230608	181300	315355405	5000	5000	5000	5000	0
167	20230608	181200	315355405	5000	5000	5000	5000	0
168	20230608	181100	315355405	5000	5000	5000	5000	0
169	20230608	181000	315355405	5000	5000	5000	5000	0
170	20230608	180900	315355405	5000	5000	5000	5000	0
171	20230608	180800	315355405	5000	5000	5000	5000	0
172	20230608	180700	315355405	5000	5000	5000	5000	0
173	20230608	180600	315355405	5000	5000	5000	5000	0
174	20230608	180500	315355405	5000	5000	5000	5000	0
175	20230608	180400	315355405	5000	5000	5000	5000	0
176	20230608	180300	315355405	5000	5000	5000	5000	0
177	20230608	180200	315355405	5000	5000	5000	5000	0
178	20230608	180100	315355405	5000	5000	5000	5000	0
179	20230608	180000	315355405	5000	5000	5000	5000	0
180	20230608	175900	315355405	5000	5000	5000	5000	0
181	20230608	175800	315355405	5000	5000	5000	5000	0
182	20230608	175700	315355405	5000	5000	5000	5000	415
183	20230608	175600	315355405	5000	5000	5000	5000	0
184	20230608	175500	315355405	5000	5000	5000	5000	0
185	20230608	175400	315355405	5000	5000	5000	5000	0
186	20230608	175300	315355405	5000	5000	5000	5000	0
187	20230608	175200	315355405	5000	5000	5000	5000	0
188	20230608	175100	315355405	5000	5000	5000	5000	0
189	20230608	175000	315355405	5000	5000	5000	5000	0
190	20230608	174900	315355405	5000	5000	5000	5000	0
191	20230608	174800	315355405	5000	5000	5000	5000	0
192	20230608	174700	315355405	5000	5000	5000	5000	0
193	20230608	174600	315355405	5000	5000	5000	5000	0
194	20230608	174500	315355405	5000	5000	5000	5000	0
195	20230608	174400	315355405	5000	5000	5000	5000	0
196	20230608	174300	315355405	5000	5000	5000	5000	0
197	20230608	174200	315355405	5000	5000	5000	5000	0
198	20230608	174100	315355405	5000	5000	5000	5000	0
199	20230608	174000	315355405	5000	5000	5000	5000	0
200	20230608	173900	315355405	5000	5000	5000	5000	0
201	20230608	173800	315355405	5000	5000	5000	5000	0
202	20230608	173700	315355405	5000	5000	5000	5000	0
203	20230608	173600	315355405	5000	5000	5000	5000	0
204	20230608	173500	315355405	5000	5000	5000	5000	0
205	20230608	173400	315355405	5000	5000	5000	5000	0
206	20230608	173300	315355405	5000	5000	5000	5000	0
207	20230608	173200	315355405	5000	5000	5000	5000	0
208	20230608	173100	315355405	5000	5000	5000	5000	0
209	20230608	173000	315355405	5000	5000	5000	5000	0
210	20230608	172900	315355405	5000	5000	5000	5000	0
211	20230608	172800	315355405	5000	5000	5000	5000	0
212	20230608	172700	315355405	5000	5000	5000	5000	415
213	20230608	172600	315355405	5000	5000	5000	5000	0
214	20230608	172500	315355405	5000	5000	5000	5000	0
215	20230608	172400	315355405	5000	5000	5000	5000	0
216	20230608	172300	315355405	5000	5000	5000	5000	0
217	20230608	172200	315355405	5000	5000	5000	5000	0
218	20230608	172100	315355405	5000	5000	5000	5000	0
219	20230608	172000	315355405	5000	5000	5000	5000	0
220	20230608	171900	315355405	5000	5000	5000	5000	0
221	20230608	171800	315355405	5000	5000	5000	5000	0
222	20230608	171700	315355405	5000	5000	5000	5000	0
223	20230608	171600	315355405	5000	5000	5000	5000	0
224	20230608	171500	315355405	5000	5000	5000	5000	0
225	20230608	171400	315355405	5000	5000	5000	5000	0
226	20230608	171300	315355405	5000	5000	5000	5000	0
227	20230608	171200	315355405	5000	5000	5000	5000	0
228	20230608	171100	315355405	5000	5000	5000	5000	0
229	20230608	171000	315355405	5000	5000	5000	5000	0
230	20230608	170900	315355405	5000	5000	5000	5000	0
231	20230608	170800	315355405	5000	5000	5000	5000	0
232	20230608	170700	315355405	5000	5000	5000	5000	0
233	20230608	170600	315355405	5000	5000	5000	5000	0
234	20230608	170500	315355405	5000	5000	5000	5000	0
235	20230608	170400	315355405	5000	5000	5000	5000	0
236	20230608	170300	315355405	5000	5000	5000	5000	0
237	20230608	170200	315355405	5000	5000	5000	5000	0
238	20230608	170100	315355405	5000	5000	5000	5000	0
239	20230608	170000	315355405	5000	5000	5000	5000	0
240	20230608	165900	315355405	5000	5000	5000	5000	0
241	20230608	165800	315355405	5000	5000	5000	5000	0
242	20230608	165700	315355405	5000	5000	5000	5000	415
243	20230608	165600	315355405	5000	5000	5000	5000	0
244	20230608	165500	315355405	5000	5000	5000	5000	0
245	20230608	165400	315355405	5000	5000	5000	5000	0
246	20230608	165300	315355405	5000	5000	5000	5000	0
247	20230608	165200	315355405	5000	5000	5000	5000	0
248	20230608	165100	315355405	5000	5000	5000	5000	0
249	20230608	165000	315355405	5000	5000	5000	5000	0
250	20230608	164900	315355405	5000	5000	5000	5000	0
251	20230608	164800	315355405	5000	5000	5000	5000	0
252	20230608	164700	315355405	5000	5000	5000	5000	0
253	20230608	164600	315355405	5000	5000	5000	5000	0
254	20230608	164500	315355405	5000	5000	5000	5000	0
255	20230608	164400	315355405	5000	5000	5000	5000	0
256	20230608	164300	315355405	5000	5000	5000	5000	0
257	20230608	164200	315355405	5000	5000	5000	5000	0
258	20230608	164100	315355405	5000	5000	5000	5000	0
259	20230608	164000	315355405	5000	5000	5000	5000	0
260	20230608	163900	315355405	5000	5000	5000	5000	0
261	20230608	163800	315355405	5000	5000	5000	5000	0
262	20230608	163700	315355405	5000	5000	5000	5000	0
263	20230608	163600	315355405	5000	5000	5000	5000	0
264	20230608	163500	315355405	5000	5000	5000	5000	0
265	20230608	163400	315355405	5000	5000	5000	5000	0
266	20230608	163300	315355405	5000	5000	5000	5000	0
267	20230608	163200	315355405	5000	5000	5000	5000	0
268	20230608	163100	315355405	5000	5000	5000	5000	0
269	20230608	163000	315355405	5000	5000	5000	5000	0
270	20230608	162900	315355405	5000	5000	5000	5000	0
271	20230608	162800	315355405	5000	5000	5000	5000	0
272	20230608	162700	315355405	5000	5000	5000	5000	415
273	20230608	162600	315355405	5000	5000	5000	5000	0
274	20230608	162500	315355405	5000	5000	5000	5000	0
275	20230608	162400	315355405	5000	5000	5000	5000	0
276	20230608	162300	315355405	5000	5000	5000	5000	0
277	20230608	162200	315355405	5000	5000	5000	5000	0
278	20230608	162100	315355405	5000	5000	5000	5000	0
279	20230608	162000	315355405	5000	5000	5000	5000	0
280	20230608	161900	315355405	5000	5000	5000	5000	0
281	20230608	161800	315355405	5000	5000	5000	5000	0
282	20230608	161700	315355405	5000	5000	5000	5000	0
283	20230608	161600	315355405	5000	5000	5000	5000	0
284	20230608	161500	315355405	5000	5000	5000	5000	0
285	20230608	161400	315355405	5000	5000	5000	5000	0
286	20230608	161300	315355405	5000	5000	5000	5000	0
287	20230608	161200	315355405	5000	5000	5000	5000	0
288	20230608	161100	315355405	5000	5000	5000	5000	0
289	20230608	161000	315355405	5000	5000	5000	5000	0
290	20230608	160900	315355405	5000	5000	5000	5000	0
291	20230608	160800	315355405	5000	5000	5000	5000	0
292	20230608	160700	315355405	5000	5000	5000	5000	0
293	20230608	160600	315355405	5000	5000	5000	5000	0
294	20230608	160500	315355405	5000	5000	5000	5000	0
295	20230608	160400	315355405	5000	5000	5000	5000	0
296	20230608	160300	315355405	5000	5000	5000	5000	0
297	20230608	160200	315355405	5000	5000	5000	5000	0
298	20230608	160100	315355405	5000	5000	5000	5000	0
299	20230608	160000	315355405	5000	5000	5000	5000	0
300	20230608	155900	315355405	5000	5000	5000	5000	0
301	20230608	155800	315355405	5000	5000	5000	5000	0
302	20230608	155700	315355405	5000	5000	5000	5000	415
303	20230608	155600	315355405	5000	5000	5000	5000	0
304	20230608	155500	315355405	5000	5000	5000	5000	0
305	20230608	155400	315355405	5000	5000	5000	5000	0
306	20230608	155300	315355405	5000	5000	5000	5000	0
307	20230608	155200	315355405	5000	5000	5000	5000	0
308	20230608	155100	315355405	5000	5000	5000	5000	0
309	20230608	155000	315355405	5000	5000	5000	5000	0
310	20230608	154900	315355405	5000	5000	5000	5000	0
311	20230608	154800	315355405	5000	5000	5000	5000	0
312	20230608	154700	315355405	5000	5000	5000	5000	0
313	20230608	154600	315355405	5000	5000	5000	5000	0
314	20230608	154500	315355405	5000	5000	5000	5000	0
315	20230608	154400	315355405	5000	5000	5000	5000	0
316	20230608	154300	315355405	5000	5000	5000	5000	0
317	20230608	154200	315355405	5000	5000	5000	5000	0
318	20230608	154100	315355405	5000	5000	5000	5000	0
319	20230608	154000	315355405	5000	5000	5000	5000	0
320	20230608	153900	315355405	5000	5000	5000	5000	0
321	20230608	153800	315355405	5000	5000	5000	5000	0
322	20230608	153700	315355405	5000	5000	5000	5000	0
323	20230608	153600	315355405	5000	5000	5000	5000	0
324	20230608	153500	315355405	5000	5000	5000	5000	0
325	20230608	153400	315355405	5000	5000	5000	5000	0
326	20230608	153300	315355405	5000	5000	5000	5000	0
327	20230608	153200	315355405	5000	5000	5000	5000	0
328	20230608	153100	315355405	5000	5000	5000	5000	0
329	20230608	153000	315355405	5000	5000	5000	5000	415
330	20230608	152900	313280405	5000	5000	5000	5000	0
331	20230608	152800	313280405	5000	5000	5000	5000	0
332	20230608	152700	313280405	5000	5000	5000	5000	0
333	20230608	152600	313280405	5000	5000	5000	5000	0
334	20230608	152500	313280405	5000	5000	5000	5000	0
335	20230608	152400	313280405	5000	5000	5000	5000	0
336	20230608	152300	313280405	5000	5000	5000	5000	0
337	20230608	152200	313280405	5000	5000	5000	5000	0
338	20230608	152100	313280405	5000	5000	5000	5000	0
339	20230608	152000	313280405	5000	5000	5000	5000	0
340	20230608	151900	313280405	5000	5000	5000	5000	22
341	20230608	151800	313170405	5000	5000	5000	5000	18
342	20230608	151700	313080405	4995	4995	4995	4965	192
343	20230608	151600	312124335	4995	4980	4995	4980	274
344	20230608	151500	310757430	4975	4975	4975	4975	74
345	20230608	151400	310389280	4980	4980	4980	4980	166
346	20230608	151300	309562600	4985	4985	4985	4985	44
347	20230608	151200	309343260	4995	4995	4995	4995	0
348	20230608	151100	309343260	4995	4970	4995	4970	434
349	20230608	151000	307179070	4995	4995	4995	4995	0
350	20230608	150900	307179070	4995	4980	4995	4980	783
351	20230608	150800	303270455	4975	4980	4980	4975	87
352	20230608	150700	302837575	4980	4960	4985	4960	1361
353	20230608	150600	296067210	4960	4965	4965	4960	64
354	20230608	150500	295749630	4965	4965	4965	4965	7
355	20230608	150400	295714875	4975	4970	4975	4960	1101
356	20230608	150300	290238055	4970	4970	4970	4970	81
357	20230608	150200	289835485	4970	4960	4970	4960	268
358	20230608	150100	288504875	4970	4970	4970	4970	3
359	20230608	150000	288489965	4975	4965	4975	4965	1079
360	20230608	145900	283122415	4970	4975	4975	4970	1104
361	20230608	145800	277635025	4990	4990	4990	4990	0
362	20230608	145700	277635025	4990	4990	4990	4990	100
363	20230608	145600	277136025	4990	4975	4990	4975	982
364	20230608	145500	272238740	4975	4975	4975	4975	134
365	20230608	145400	271572090	4975	4975	4975	4975	15
366	20230608	145300	271497465	4990	4990	4990	4990	7
367	20230608	145200	271462535	4995	4965	4995	4965	1591
368	20230608	145100	263522140	4960	4955	4960	4955	188
369	20230608	145000	262590185	4955	4955	4955	4955	98
370	20230608	144900	262104595	4950	4955	4960	4950	5171
371	20230608	144800	236501290	4955	4955	4955	4955	125
372	20230608	144700	235881915	4955	4955	4955	4955	95
373	20230608	144600	235411190	4960	4960	4960	4960	26
374	20230608	144500	235282230	4970	4970	4970	4970	78
375	20230608	144400	234894570	4970	4970	4970	4970	93
376	20230608	144300	234432360	4980	4980	4980	4980	569
377	20230608	144200	231598740	5010	5010	5010	5010	0
378	20230608	144100	231598740	5010	4975	5010	4975	600
379	20230608	144000	228601875	4975	4955	4975	4950	433
380	20230608	143900	226453115	4950	4965	4965	4950	8000
381	20230608	143800	186789360	4965	4965	4965	4965	164
382	20230608	143700	185975100	4970	4965	4970	4965	88
383	20230608	143600	185538130	4970	4970	4970	4970	87
384	20230608	143500	185105740	4970	4970	4970	4970	98
385	20230608	143400	184618680	4970	4970	4970	4970	191
386	20230608	143300	183669410	4970	4970	4970	4970	93
387	20230608	143200	183207200	4970	4970	4970	4970	158
388	20230608	143100	182421940	4975	4970	4975	4970	101
389	20230608	143000	181919870	4970	4970	4970	4970	178
390	20230608	142900	181035210	4970	4970	4970	4970	94
391	20230608	142800	180568030	4970	4970	4975	4970	188
392	20230608	142700	179633660	4970	4970	4970	4970	0
393	20230608	142600	179633660	4970	4970	4970	4970	173
394	20230608	142500	178773850	4970	4970	4970	4970	81
395	20230608	142400	178371280	4970	4970	4970	4970	161
396	20230608	142300	177571110	4970	4970	4970	4970	88
397	20230608	142200	177133750	4970	4970	4970	4970	162
398	20230608	142100	176328610	4970	4970	4970	4970	99
399	20230608	142000	175836580	4975	4970	4975	4970	138
400	20230608	141900	175150715	4975	4975	4975	4975	111
401	20230608	141800	174598490	4980	4985	4985	4980	33
402	20230608	141700	174434085	4985	4990	4990	4985	37
403	20230608	141600	174249530	4995	5000	5000	4995	42
404	20230608	141500	174039645	5000	4975	5010	4975	3541
405	20230608	141400	156334445	4970	4975	4975	4970	125
406	20230608	141300	155712915	4975	4975	4975	4975	316
407	20230608	141200	154140815	4975	4980	4980	4975	139
408	20230608	141100	153449035	4985	4985	4985	4985	34
409	20230608	141000	153279545	4990	4995	4995	4990	295
410	20230608	140900	151806270	4995	4990	4995	4980	3332
411	20230608	140800	135198850	4990	4990	4990	4990	15
412	20230608	140700	135124000	4990	4990	4990	4990	0
413	20230608	140600	135124000	4990	4990	4990	4990	15
414	20230608	140500	135049150	4990	4990	4990	4990	0
415	20230608	140400	135049150	4990	4990	4990	4990	15
416	20230608	140300	134974300	4990	4990	4990	4990	0
417	20230608	140200	134974300	4990	4990	4990	4990	15
418	20230608	140100	134899450	4990	4990	4990	4990	15
419	20230608	140000	134824600	4990	4990	4990	4990	0
420	20230608	135900	134824600	4990	4990	4990	4990	15
421	20230608	135800	134749750	4990	4990	4990	4990	0
422	20230608	135700	134749750	4990	4990	4990	4990	15
423	20230608	135600	134674900	4990	4990	4990	4990	0
424	20230608	135500	134674900	4990	4990	4990	4990	15
425	20230608	135400	134600050	4990	4990	4990	4990	0
426	20230608	135300	134600050	4990	4990	4990	4990	15
427	20230608	135200	134525200	4990	4990	4990	4990	0
428	20230608	135100	134525200	4990	4990	4990	4990	15
429	20230608	135000	134450350	4990	4990	4990	4990	0
430	20230608	134900	134450350	4990	4990	4990	4990	15
431	20230608	134800	134375500	4990	4990	4990	4990	15
432	20230608	134700	134300650	4990	4990	4990	4990	0
433	20230608	134600	134300650	4990	4990	4990	4990	15
434	20230608	134500	134225800	4990	4990	4990	4990	0
435	20230608	134400	134225800	4990	4990	4990	4990	15
436	20230608	134300	134150950	4990	4990	4990	4990	0
437	20230608	134200	134150950	4990	4990	4990	4990	15
438	20230608	134100	134076100	4990	4990	4990	4990	0
439	20230608	134000	134076100	4990	4990	4990	4990	15
440	20230608	133900	134001250	4990	4990	4990	4990	0
441	20230608	133800	134001250	4990	4990	4990	4990	15
442	20230608	133700	133926400	4995	4995	4995	4995	522
443	20230608	133600	131319010	4990	4990	4990	4990	15
444	20230608	133500	131244160	4990	4990	4990	4990	15
445	20230608	133400	131169310	4990	4990	4990	4990	0
446	20230608	133300	131169310	4990	4990	4990	4990	15
447	20230608	133200	131094460	4990	4990	4990	4990	5
448	20230608	133100	131069510	4990	4990	4990	4990	15
449	20230608	133000	130994660	4995	4995	4995	4995	163
450	20230608	132900	130180475	4995	4995	4995	4995	97
451	20230608	132800	129695960	4995	4995	4995	4995	0
452	20230608	132700	129695960	4995	4995	4995	4995	63
453	20230608	132600	129381275	4995	4995	4995	4995	6
454	20230608	132500	129351305	4995	4995	4995	4995	16
455	20230608	132400	129271385	4995	4990	4995	4990	214
456	20230608	132300	128203205	4990	4990	4990	4990	214
457	20230608	132200	127135345	4990	4990	4990	4990	104
458	20230608	132100	126616385	4995	4980	4995	4975	7000
459	20230608	132000	91755780	4980	4985	4985	4980	46
460	20230608	131900	91526545	4980	4980	4980	4980	0
461	20230608	131800	91526545	4980	4980	4980	4980	15
462	20230608	131700	91451845	4980	4980	4980	4980	18
463	20230608	131600	91362205	4980	4985	4985	4980	16
464	20230608	131500	91282520	4985	4985	4985	4985	633
465	20230608	131400	88127015	4980	4980	4980	4980	15
466	20230608	131300	88052315	4980	4980	4980	4980	0
467	20230608	131200	88052315	4980	4980	4980	4980	15
468	20230608	131100	87977615	4980	4980	4980	4980	0
469	20230608	131000	87977615	4980	4980	4980	4980	15
470	20230608	130900	87902915	4980	4985	4985	4980	1238
471	20230608	130800	81731910	4990	4990	4990	4990	0
472	20230608	130700	81731910	4990	4990	4990	4990	103
473	20230608	130600	81217940	4990	4990	4990	4990	503
474	20230608	130500	78707970	4985	4985	4985	4985	15
475	20230608	130400	78633195	4985	4985	4985	4985	0
476	20230608	130300	78633195	4985	4985	4985	4985	15
477	20230608	130200	78558420	4985	4985	4985	4985	0
478	20230608	130100	78558420	4985	4985	4985	4985	15
479	20230608	130000	78483645	4985	4985	4985	4985	0
480	20230608	125900	78483645	4985	4985	4985	4985	15
481	20230608	125800	78408870	4985	4985	4985	4985	15
482	20230608	125700	78334095	4985	4985	4985	4985	0
483	20230608	125600	78334095	4985	4985	4985	4985	15
484	20230608	125500	78259320	4985	4985	4985	4985	0
485	20230608	125400	78259320	4985	4985	4985	4985	15
486	20230608	125300	78184545	4985	4985	4985	4985	7
487	20230608	125200	78149650	4985	4985	4985	4985	15
488	20230608	125100	78074875	4985	4985	4985	4985	0
489	20230608	125000	78074875	4985	4985	4985	4985	15
490	20230608	124900	78000100	4985	4985	4985	4985	0
491	20230608	124800	78000100	4985	4985	4985	4985	15
492	20230608	124700	77925325	4985	4985	4985	4985	60
493	20230608	124600	77626225	4985	4985	4985	4985	15
494	20230608	124500	77551450	4985	4985	4985	4985	15
495	20230608	124400	77476675	4985	4985	4985	4985	0
496	20230608	124300	77476675	4985	4985	4985	4985	15
497	20230608	124200	77401900	4985	4985	4985	4985	0
498	20230608	124100	77401900	4985	4985	4985	4985	15
499	20230608	124000	77327125	4985	4985	4985	4985	0
500	20230608	123900	77327125	4985	4985	4985	4985	15
501	20230608	123800	77252350	4985	4985	4985	4985	0
502	20230608	123700	77252350	4985	4985	4985	4985	15
503	20230608	123600	77177575	4985	4985	4985	4985	0
504	20230608	123500	77177575	4985	4985	4985	4985	15
505	20230608	123400	77102800	4985	4985	4985	4985	0
506	20230608	123300	77102800	4985	4985	4985	4985	15
507	20230608	123200	77028025	4985	4985	4985	4985	15
508	20230608	123100	76953250	4985	4985	4985	4985	0
509	20230608	123000	76953250	4985	4985	4985	4985	15
510	20230608	122900	76878475	4985	4985	4985	4985	0
511	20230608	122800	76878475	4985	4985	4985	4985	15
512	20230608	122700	76803700	4985	4985	4985	4985	0
513	20230608	122600	76803700	4985	4985	4985	4985	15
514	20230608	122500	76728925	4985	4985	4985	4985	0
515	20230608	122400	76728925	4985	4985	4985	4985	58
516	20230608	122300	76439795	4985	4985	4985	4985	0
517	20230608	122200	76439795	4985	4985	4985	4985	15
518	20230608	122100	76365020	4985	4985	4985	4985	0
519	20230608	122000	76365020	4985	4985	4985	4985	15
520	20230608	121900	76290245	4985	4985	4985	4985	15
521	20230608	121800	76215470	4985	4985	4985	4985	0
522	20230608	121700	76215470	4985	4985	4985	4985	15
523	20230608	121600	76140695	4985	4985	4985	4985	0
524	20230608	121500	76140695	4985	4985	4985	4985	15
525	20230608	121400	76065920	4985	4985	4985	4985	0
526	20230608	121300	76065920	4985	4985	4985	4985	15
527	20230608	121200	75991145	4985	4985	4985	4985	0
528	20230608	121100	75991145	4985	4985	4985	4985	15
529	20230608	121000	75916370	4985	4985	4985	4985	0
530	20230608	120900	75916370	4985	4985	4985	4985	15
531	20230608	120800	75841595	4985	4985	4985	4985	0
532	20230608	120700	75841595	4985	4985	4985	4985	15
533	20230608	120600	75766820	4985	4985	4985	4985	15
534	20230608	120500	75692045	4985	4985	4985	4985	0
535	20230608	120400	75692045	4985	4985	4985	4985	15
536	20230608	120300	75617270	4990	4990	4990	4990	1
537	20230608	120200	75612280	4985	4985	4985	4985	15
538	20230608	120100	75537505	4990	4990	4990	4990	30
539	20230608	120000	75387805	4985	4985	4985	4985	15
540	20230608	115900	75313030	4985	4985	4985	4985	20
541	20230608	115800	75213330	4985	4985	4985	4985	15
542	20230608	115700	75138555	4985	4985	4985	4985	0
543	20230608	115600	75138555	4985	4985	4985	4985	15
544	20230608	115500	75063780	4985	4985	4985	4985	15
545	20230608	115400	74989005	4985	4985	4985	4985	0
546	20230608	115300	74989005	4985	4985	4985	4985	95
547	20230608	115200	74515430	4985	4985	4985	4985	0
548	20230608	115100	74515430	4985	4985	4985	4985	284
549	20230608	115000	73099690	4985	4985	4985	4985	0
550	20230608	114900	73099690	4985	4985	4985	4985	15
551	20230608	114800	73024915	4990	4990	4990	4990	28
552	20230608	114700	72885195	4985	4985	4985	4985	15
553	20230608	114600	72810420	4990	4990	4990	4990	1
554	20230608	114500	72805430	4990	4985	4990	4985	25
555	20230608	114400	72680755	4985	4985	4985	4985	0
556	20230608	114300	72680755	4985	4985	4985	4985	15
557	20230608	114200	72605980	4985	4985	4985	4985	15
558	20230608	114100	72531205	4990	4990	4990	4990	0
559	20230608	114000	72531205	4990	4985	4990	4985	25
560	20230608	113900	72406530	4985	4985	4985	4985	124
561	20230608	113800	71788390	4985	4985	4985	4985	15
562	20230608	113700	71713615	4985	4985	4985	4985	0
563	20230608	113600	71713615	4985	4985	4985	4985	15
564	20230608	113500	71638840	4985	4985	4985	4985	0
565	20230608	113400	71638840	4985	4985	4985	4985	15
566	20230608	113300	71564065	4985	4985	4985	4985	0
567	20230608	113200	71564065	4985	4985	4985	4985	15
568	20230608	113100	71489290	4985	4985	4985	4985	0
569	20230608	113000	71489290	4985	4985	4985	4985	15
570	20230608	112900	71414515	4985	4985	4985	4985	15
571	20230608	112800	71339740	4985	4985	4985	4985	0
572	20230608	112700	71339740	4985	4985	4985	4985	15
573	20230608	112600	71264965	4985	4985	4985	4985	0
574	20230608	112500	71264965	4985	4985	4985	4985	15
575	20230608	112400	71190190	4985	4985	4985	4985	0
576	20230608	112300	71190190	4985	4985	4985	4985	15
577	20230608	112200	71115415	4985	4985	4985	4985	0
578	20230608	112100	71115415	4985	4985	4985	4985	15
579	20230608	112000	71040640	4985	4985	4985	4985	0
580	20230608	111900	71040640	4985	4990	4990	4985	516
581	20230608	111800	68465875	4985	4985	4985	4985	0
582	20230608	111700	68465875	4985	4985	4985	4985	15
583	20230608	111600	68391100	4985	4985	4985	4985	15
584	20230608	111500	68316325	4985	4985	4985	4985	0
585	20230608	111400	68316325	4985	4985	4985	4985	15
586	20230608	111300	68241550	4985	4985	4985	4985	0
587	20230608	111200	68241550	4985	4985	4985	4985	15
588	20230608	111100	68166775	4985	4985	4985	4985	0
589	20230608	111000	68166775	4985	4985	4985	4985	15
590	20230608	110900	68092000	4985	4985	4985	4985	0
591	20230608	110800	68092000	4985	4985	4985	4985	15
592	20230608	110700	68017225	4985	4985	4985	4985	0
593	20230608	110600	68017225	4985	4985	4985	4985	15
594	20230608	110500	67942450	4990	4990	4990	4990	10
595	20230608	110400	67892550	4985	4985	4985	4985	15
596	20230608	110300	67817775	4985	4985	4985	4985	15
597	20230608	110200	67743000	4985	4985	4985	4985	0
598	20230608	110100	67743000	4985	4985	4985	4985	15
599	20230608	110000	67668225	4985	4985	4985	4985	0
600	20230608	105900	67668225	4985	4985	4985	4985	15
601	20230608	105800	67593450	4985	4985	4985	4985	0
602	20230608	105700	67593450	4985	4985	4985	4985	15
603	20230608	105600	67518675	4985	4985	4985	4985	0
604	20230608	105500	67518675	4985	4985	4985	4985	15
605	20230608	105400	67443900	4985	4985	4985	4985	0
606	20230608	105300	67443900	4985	4985	4985	4985	15
607	20230608	105200	67369125	4980	4980	4980	4980	0
608	20230608	105100	67369125	4980	4985	4985	4980	25
609	20230608	105000	67244575	4980	4980	4980	4980	15
610	20230608	104900	67169875	4985	4985	4985	4985	95
611	20230608	104800	66696300	4980	4980	4980	4980	15
612	20230608	104700	66621600	4980	4980	4980	4980	0
613	20230608	104600	66621600	4980	4980	4980	4980	185
614	20230608	104500	65700300	4980	4980	4980	4980	0
615	20230608	104400	65700300	4980	4980	4980	4980	15
616	20230608	104300	65625600	4980	4980	4980	4980	20
617	20230608	104200	65526000	4980	4980	4980	4975	689
618	20230608	104100	62097515	4985	4985	4985	4985	0
619	20230608	104000	62097515	4985	4980	4985	4980	25
620	20230608	103900	61972965	4980	4980	4980	4980	25
621	20230608	103800	61848465	4980	4980	4980	4980	0
622	20230608	103700	61848465	4980	4980	4980	4980	15
623	20230608	103600	61773765	4980	4980	4980	4980	128
624	20230608	103500	61136325	4980	4980	4980	4980	31
625	20230608	103400	60981945	4985	4985	4985	4985	0
626	20230608	103300	60981945	4985	4985	4985	4985	5
627	20230608	103200	60957020	4985	4980	4985	4980	1011
628	20230608	103100	55921665	4975	4980	4980	4975	35
629	20230608	103000	55747440	4975	4975	4975	4975	0
630	20230608	102900	55747440	4975	4975	4975	4975	6715
631	20230608	102800	22340315	4975	4975	4975	4975	0
632	20230608	102700	22340315	4975	4975	4975	4975	15
633	20230608	102600	22265690	4980	4980	4980	4980	460
634	20230608	102500	19974890	4980	4980	4980	4980	0
635	20230608	102400	19974890	4980	4980	4980	4980	15
636	20230608	102300	19900190	4980	4980	4980	4980	0
637	20230608	102200	19900190	4980	4980	4980	4980	15
638	20230608	102100	19825490	4980	4980	4980	4980	0
639	20230608	102000	19825490	4980	4980	4980	4980	15
640	20230608	101900	19750790	4980	4980	4980	4980	0
641	20230608	101800	19750790	4980	4980	4980	4980	15
642	20230608	101700	19676090	4980	4980	4980	4980	0
643	20230608	101600	19676090	4980	4980	4980	4980	15
644	20230608	101500	19601390	4980	4980	4980	4980	0
645	20230608	101400	19601390	4980	4980	4980	4980	15
646	20230608	101300	19526690	4985	4985	4985	4985	100
647	20230608	101200	19028190	4985	4985	4985	4985	0
648	20230608	101100	19028190	4985	4985	4985	4985	15
649	20230608	101000	18953415	4985	4985	4985	4985	0
650	20230608	100900	18953415	4985	4985	4985	4985	15
651	20230608	100800	18878640	4985	4985	4985	4985	0
652	20230608	100700	18878640	4985	4985	4985	4985	15
653	20230608	100600	18803865	4985	4985	4985	4985	0
654	20230608	100500	18803865	4985	4985	4985	4985	15
655	20230608	100400	18729090	4985	4985	4985	4985	1
656	20230608	100300	18724105	4980	4985	4985	4980	16
657	20230608	100200	18644420	4985	4985	4985	4985	10
658	20230608	100100	18594570	4985	4985	4985	4985	3
659	20230608	100000	18579615	4985	4985	4985	4985	15
660	20230608	095900	18504840	4985	4975	4985	4975	71
661	20230608	095800	18151355	4980	4975	4980	4975	27
662	20230608	095700	18016970	4980	4980	4980	4980	0
663	20230608	095600	18016970	4980	4980	4980	4975	92
664	20230608	095500	17558885	4980	4980	4980	4980	0
665	20230608	095400	17558885	4980	4985	4985	4980	16
666	20230608	095300	17479200	4985	4985	4985	4985	0
667	20230608	095200	17479200	4985	4985	4985	4985	15
668	20230608	095100	17404425	4990	4990	4990	4990	0
669	20230608	095000	17404425	4990	4985	4990	4985	20
670	20230608	094900	17304720	4985	4985	4985	4985	15
671	20230608	094800	17229945	4985	4985	4985	4985	0
672	20230608	094700	17229945	4985	4985	4985	4985	262
673	20230608	094600	15923875	4990	4990	4990	4990	15
674	20230608	094500	15849025	4995	4985	4995	4985	40
675	20230608	094400	15649450	4985	4985	4985	4985	0
676	20230608	094300	15649450	4985	4985	4985	4985	15
677	20230608	094200	15574675	4975	4975	4975	4975	0
678	20230608	094100	15574675	4975	4990	4990	4975	22
679	20230608	094000	15465000	4995	4995	4995	4995	0
680	20230608	093900	15465000	4995	4995	4995	4995	8
681	20230608	093800	15425040	4975	4990	4990	4975	50
682	20230608	093700	15176180	4990	4990	4990	4990	15
683	20230608	093600	15101330	5000	5000	5000	5000	0
684	20230608	093500	15101330	5000	4990	5000	4990	100
685	20230608	093400	14601455	5000	5000	5000	5000	0
686	20230608	093300	14601455	5000	5000	5000	5000	100
687	20230608	093200	14101455	4995	4990	4995	4990	55
688	20230608	093100	13826805	4975	4975	4975	4975	0
689	20230608	093000	13826805	4975	4975	4975	4975	30
690	20230608	092900	13677555	4975	4975	4975	4975	0
691	20230608	092800	13677555	4975	4975	4975	4975	15
692	20230608	092700	13602930	4975	4975	4975	4975	15
693	20230608	092600	13528305	4975	4975	4975	4975	0
694	20230608	092500	13528305	4975	4975	4975	4975	419
695	20230608	092400	11443780	4975	4975	4975	4975	14
696	20230608	092300	11374130	4975	4975	4975	4975	40
697	20230608	092200	11175130	4980	4980	4980	4980	0
698	20230608	092100	11175130	4980	4980	4980	4980	20
699	20230608	092000	11075530	4985	4985	4985	4985	1
700	20230608	091900	11070545	4995	4995	4995	4995	0
701	20230608	091800	11070545	4995	4995	4995	4995	0
702	20230608	091700	11070545	4995	4995	4995	4995	0
703	20230608	091600	11070545	4995	4995	4995	4995	0
704	20230608	091500	11070545	4995	4995	4995	4995	24
705	20230608	091400	10950665	4995	4980	4995	4980	76
706	20230608	091300	10571390	4980	4980	4980	4980	7
707	20230608	091200	10536530	4975	4975	4975	4975	0
708	20230608	091100	10536530	4975	4975	4975	4975	0
709	20230608	091000	10536530	4975	4975	4975	4975	0
710	20230608	090900	10536530	4975	4975	4975	4975	0
711	20230608	090800	10536530	4975	4975	4975	4975	15
712	20230608	090700	10461905	5020	5020	5020	5020	50
713	20230608	090600	10210905	5020	4995	5020	4995	1000
714	20230608	090500	5204850	4995	4995	4995	4995	0
715	20230608	090400	5204850	4995	4995	4995	4995	0
716	20230608	090300	5204850	4995	4995	4995	4995	0
717	20230608	090200	5204850	4995	5000	5000	4995	1032
718	20230608	090100	50000	5000	5000	5000	5000	0
719	20230608	090000	50000	5000	5000	5000	5000	10