KissMeData/092780/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191500	223988585	5000	5000	5000	5000	944
3	20230605	191400	223988585	5000	5000	5000	5000	0
4	20230605	191300	223988585	5000	5000	5000	5000	0
5	20230605	191200	223988585	5000	5000	5000	5000	0
6	20230605	191100	223988585	5000	5000	5000	5000	0
7	20230605	191000	223988585	5000	5000	5000	5000	0
8	20230605	190900	223988585	5000	5000	5000	5000	0
9	20230605	190800	223988585	5000	5000	5000	5000	0
10	20230605	190700	223988585	5000	5000	5000	5000	0
11	20230605	190600	223988585	5000	5000	5000	5000	0
12	20230605	190500	223988585	5000	5000	5000	5000	0
13	20230605	190400	223988585	5000	5000	5000	5000	0
14	20230605	190300	223988585	5000	5000	5000	5000	0
15	20230605	190200	223988585	5000	5000	5000	5000	0
16	20230605	190100	223988585	5000	5000	5000	5000	0
17	20230605	190000	223988585	5000	5000	5000	5000	0
18	20230605	185900	223988585	5000	5000	5000	5000	0
19	20230605	185800	223988585	5000	5000	5000	5000	0
20	20230605	185700	223988585	5000	5000	5000	5000	0
21	20230605	185600	223988585	5000	5000	5000	5000	0
22	20230605	185500	223988585	5000	5000	5000	5000	0
23	20230605	185400	223988585	5000	5000	5000	5000	0
24	20230605	185300	223988585	5000	5000	5000	5000	0
25	20230605	185200	223988585	5000	5000	5000	5000	0
26	20230605	185100	223988585	5000	5000	5000	5000	0
27	20230605	185000	223988585	5000	5000	5000	5000	0
28	20230605	184900	223988585	5000	5000	5000	5000	0
29	20230605	184800	223988585	5000	5000	5000	5000	0
30	20230605	184700	223988585	5000	5000	5000	5000	0
31	20230605	184600	223988585	5000	5000	5000	5000	0
32	20230605	184500	223988585	5000	5000	5000	5000	944
33	20230605	184400	223988585	5000	5000	5000	5000	0
34	20230605	184300	223988585	5000	5000	5000	5000	0
35	20230605	184200	223988585	5000	5000	5000	5000	0
36	20230605	184100	223988585	5000	5000	5000	5000	0
37	20230605	184000	223988585	5000	5000	5000	5000	0
38	20230605	183900	223988585	5000	5000	5000	5000	0
39	20230605	183800	223988585	5000	5000	5000	5000	0
40	20230605	183700	223988585	5000	5000	5000	5000	0
41	20230605	183600	223988585	5000	5000	5000	5000	0
42	20230605	183500	223988585	5000	5000	5000	5000	0
43	20230605	183400	223988585	5000	5000	5000	5000	0
44	20230605	183300	223988585	5000	5000	5000	5000	0
45	20230605	183200	223988585	5000	5000	5000	5000	0
46	20230605	183100	223988585	5000	5000	5000	5000	0
47	20230605	183000	223988585	5000	5000	5000	5000	0
48	20230605	182900	223988585	5000	5000	5000	5000	0
49	20230605	182800	223988585	5000	5000	5000	5000	0
50	20230605	182700	223988585	5000	5000	5000	5000	0
51	20230605	182600	223988585	5000	5000	5000	5000	0
52	20230605	182500	223988585	5000	5000	5000	5000	0
53	20230605	182400	223988585	5000	5000	5000	5000	0
54	20230605	182300	223988585	5000	5000	5000	5000	0
55	20230605	182200	223988585	5000	5000	5000	5000	0
56	20230605	182100	223988585	5000	5000	5000	5000	0
57	20230605	182000	223988585	5000	5000	5000	5000	0
58	20230605	181900	223988585	5000	5000	5000	5000	0
59	20230605	181800	223988585	5000	5000	5000	5000	0
60	20230605	181700	223988585	5000	5000	5000	5000	0
61	20230605	181600	223988585	5000	5000	5000	5000	0
62	20230605	181500	223988585	5000	5000	5000	5000	944
63	20230605	181400	223988585	5000	5000	5000	5000	0
64	20230605	181300	223988585	5000	5000	5000	5000	0
65	20230605	181200	223988585	5000	5000	5000	5000	0
66	20230605	181100	223988585	5000	5000	5000	5000	0
67	20230605	181000	223988585	5000	5000	5000	5000	0
68	20230605	180900	223988585	5000	5000	5000	5000	0
69	20230605	180800	223988585	5000	5000	5000	5000	0
70	20230605	180700	223988585	5000	5000	5000	5000	0
71	20230605	180600	223988585	5000	5000	5000	5000	0
72	20230605	180500	223988585	5000	5000	5000	5000	0
73	20230605	180400	223988585	5000	5000	5000	5000	0
74	20230605	180300	223988585	5000	5000	5000	5000	0
75	20230605	180200	223988585	5000	5000	5000	5000	0
76	20230605	180100	223988585	5000	5000	5000	5000	0
77	20230605	180000	223988585	5000	5000	5000	5000	0
78	20230605	175900	223988585	5000	5000	5000	5000	0
79	20230605	175800	223988585	5000	5000	5000	5000	0
80	20230605	175700	223988585	5000	5000	5000	5000	0
81	20230605	175600	223988585	5000	5000	5000	5000	0
82	20230605	175500	223988585	5000	5000	5000	5000	0
83	20230605	175400	223988585	5000	5000	5000	5000	0
84	20230605	175300	223988585	5000	5000	5000	5000	0
85	20230605	175200	223988585	5000	5000	5000	5000	0
86	20230605	175100	223988585	5000	5000	5000	5000	0
87	20230605	175000	223988585	5000	5000	5000	5000	0
88	20230605	174900	223988585	5000	5000	5000	5000	0
89	20230605	174800	223988585	5000	5000	5000	5000	0
90	20230605	174700	223988585	5000	5000	5000	5000	0
91	20230605	174600	223988585	5000	5000	5000	5000	0
92	20230605	174500	223988585	5000	5000	5000	5000	944
93	20230605	174400	223988585	5000	5000	5000	5000	0
94	20230605	174300	223988585	5000	5000	5000	5000	0
95	20230605	174200	223988585	5000	5000	5000	5000	0
96	20230605	174100	223988585	5000	5000	5000	5000	0
97	20230605	174000	223988585	5000	5000	5000	5000	0
98	20230605	173900	223988585	5000	5000	5000	5000	0
99	20230605	173800	223988585	5000	5000	5000	5000	0
100	20230605	173700	223988585	5000	5000	5000	5000	0
101	20230605	173600	223988585	5000	5000	5000	5000	0
102	20230605	173500	223988585	5000	5000	5000	5000	0
103	20230605	173400	223988585	5000	5000	5000	5000	0
104	20230605	173300	223988585	5000	5000	5000	5000	0
105	20230605	173200	223988585	5000	5000	5000	5000	0
106	20230605	173100	223988585	5000	5000	5000	5000	0
107	20230605	173000	223988585	5000	5000	5000	5000	0
108	20230605	172900	223988585	5000	5000	5000	5000	0
109	20230605	172800	223988585	5000	5000	5000	5000	0
110	20230605	172700	223988585	5000	5000	5000	5000	0
111	20230605	172600	223988585	5000	5000	5000	5000	0
112	20230605	172500	223988585	5000	5000	5000	5000	0
113	20230605	172400	223988585	5000	5000	5000	5000	0
114	20230605	172300	223988585	5000	5000	5000	5000	0
115	20230605	172200	223988585	5000	5000	5000	5000	0
116	20230605	172100	223988585	5000	5000	5000	5000	0
117	20230605	172000	223988585	5000	5000	5000	5000	0
118	20230605	171900	223988585	5000	5000	5000	5000	0
119	20230605	171800	223988585	5000	5000	5000	5000	0
120	20230605	171700	223988585	5000	5000	5000	5000	0
121	20230605	171600	223988585	5000	5000	5000	5000	0
122	20230605	171500	223988585	5000	5000	5000	5000	944
123	20230605	171400	223988585	5000	5000	5000	5000	0
124	20230605	171300	223988585	5000	5000	5000	5000	0
125	20230605	171200	223988585	5000	5000	5000	5000	0
126	20230605	171100	223988585	5000	5000	5000	5000	0
127	20230605	171000	223988585	5000	5000	5000	5000	0
128	20230605	170900	223988585	5000	5000	5000	5000	0
129	20230605	170800	223988585	5000	5000	5000	5000	0
130	20230605	170700	223988585	5000	5000	5000	5000	0
131	20230605	170600	223988585	5000	5000	5000	5000	0
132	20230605	170500	223988585	5000	5000	5000	5000	0
133	20230605	170400	223988585	5000	5000	5000	5000	0
134	20230605	170300	223988585	5000	5000	5000	5000	0
135	20230605	170200	223988585	5000	5000	5000	5000	0
136	20230605	170100	223988585	5000	5000	5000	5000	0
137	20230605	170000	223988585	5000	5000	5000	5000	0
138	20230605	165900	223988585	5000	5000	5000	5000	0
139	20230605	165800	223988585	5000	5000	5000	5000	0
140	20230605	165700	223988585	5000	5000	5000	5000	0
141	20230605	165600	223988585	5000	5000	5000	5000	0
142	20230605	165500	223988585	5000	5000	5000	5000	0
143	20230605	165400	223988585	5000	5000	5000	5000	0
144	20230605	165300	223988585	5000	5000	5000	5000	0
145	20230605	165200	223988585	5000	5000	5000	5000	0
146	20230605	165100	223988585	5000	5000	5000	5000	0
147	20230605	165000	223988585	5000	5000	5000	5000	0
148	20230605	164900	223988585	5000	5000	5000	5000	0
149	20230605	164800	223988585	5000	5000	5000	5000	0
150	20230605	164700	223988585	5000	5000	5000	5000	0
151	20230605	164600	223988585	5000	5000	5000	5000	0
152	20230605	164500	223988585	5000	5000	5000	5000	944
153	20230605	164400	223988585	5000	5000	5000	5000	0
154	20230605	164300	223988585	5000	5000	5000	5000	0
155	20230605	164200	223988585	5000	5000	5000	5000	0
156	20230605	164100	223988585	5000	5000	5000	5000	0
157	20230605	164000	223988585	5000	5000	5000	5000	0
158	20230605	163900	223988585	5000	5000	5000	5000	0
159	20230605	163800	223988585	5000	5000	5000	5000	0
160	20230605	163700	223988585	5000	5000	5000	5000	0
161	20230605	163600	223988585	5000	5000	5000	5000	0
162	20230605	163500	223988585	5000	5000	5000	5000	0
163	20230605	163400	223988585	5000	5000	5000	5000	0
164	20230605	163300	223988585	5000	5000	5000	5000	0
165	20230605	163200	223988585	5000	5000	5000	5000	0
166	20230605	163100	223988585	5000	5000	5000	5000	0
167	20230605	163000	223988585	5000	5000	5000	5000	0
168	20230605	162900	223988585	5000	5000	5000	5000	0
169	20230605	162800	223988585	5000	5000	5000	5000	0
170	20230605	162700	223988585	5000	5000	5000	5000	0
171	20230605	162600	223988585	5000	5000	5000	5000	0
172	20230605	162500	223988585	5000	5000	5000	5000	0
173	20230605	162400	223988585	5000	5000	5000	5000	0
174	20230605	162300	223988585	5000	5000	5000	5000	0
175	20230605	162200	223988585	5000	5000	5000	5000	0
176	20230605	162100	223988585	5000	5000	5000	5000	0
177	20230605	162000	223988585	5000	5000	5000	5000	0
178	20230605	161900	223988585	5000	5000	5000	5000	0
179	20230605	161800	223988585	5000	5000	5000	5000	0
180	20230605	161700	223988585	5000	5000	5000	5000	0
181	20230605	161600	223988585	5000	5000	5000	5000	0
182	20230605	161500	223988585	5000	5000	5000	5000	944
183	20230605	161400	223988585	5000	5000	5000	5000	0
184	20230605	161300	223988585	5000	5000	5000	5000	0
185	20230605	161200	223988585	5000	5000	5000	5000	0
186	20230605	161100	223988585	5000	5000	5000	5000	0
187	20230605	161000	223988585	5000	5000	5000	5000	0
188	20230605	160900	223988585	5000	5000	5000	5000	0
189	20230605	160800	223988585	5000	5000	5000	5000	0
190	20230605	160700	223988585	5000	5000	5000	5000	0
191	20230605	160600	223988585	5000	5000	5000	5000	0
192	20230605	160500	223988585	5000	5000	5000	5000	0
193	20230605	160400	223988585	5000	5000	5000	5000	0
194	20230605	160300	223988585	5000	5000	5000	5000	0
195	20230605	160200	223988585	5000	5000	5000	5000	0
196	20230605	160100	223988585	5000	5000	5000	5000	0
197	20230605	160000	223988585	5000	5000	5000	5000	0
198	20230605	155900	223988585	5000	5000	5000	5000	0
199	20230605	155800	223988585	5000	5000	5000	5000	0
200	20230605	155700	223988585	5000	5000	5000	5000	0
201	20230605	155600	223988585	5000	5000	5000	5000	0
202	20230605	155500	223988585	5000	5000	5000	5000	0
203	20230605	155400	223988585	5000	5000	5000	5000	0
204	20230605	155300	223988585	5000	5000	5000	5000	0
205	20230605	155200	223988585	5000	5000	5000	5000	0
206	20230605	155100	223988585	5000	5000	5000	5000	0
207	20230605	155000	223988585	5000	5000	5000	5000	0
208	20230605	154900	223988585	5000	5000	5000	5000	0
209	20230605	154800	223988585	5000	5000	5000	5000	0
210	20230605	154700	223988585	5000	5000	5000	5000	0
211	20230605	154600	223988585	5000	5000	5000	5000	0
212	20230605	154500	223988585	5000	5000	5000	5000	944
213	20230605	154400	223988585	5000	5000	5000	5000	0
214	20230605	154300	223988585	5000	5000	5000	5000	0
215	20230605	154200	223988585	5000	5000	5000	5000	0
216	20230605	154100	223988585	5000	5000	5000	5000	0
217	20230605	154000	223988585	5000	5000	5000	5000	0
218	20230605	153900	223988585	5000	5000	5000	5000	0
219	20230605	153800	223988585	5000	5000	5000	5000	0
220	20230605	153700	223988585	5000	5000	5000	5000	0
221	20230605	153600	223988585	5000	5000	5000	5000	0
222	20230605	153500	223988585	5000	5000	5000	5000	0
223	20230605	153400	223988585	5000	5000	5000	5000	0
224	20230605	153300	223988585	5000	5000	5000	5000	0
225	20230605	153200	223988585	5000	5000	5000	5000	0
226	20230605	153100	223988585	5000	5000	5000	5000	0
227	20230605	153000	223988585	5000	5000	5000	5000	944
228	20230605	152900	219268585	4995	4995	4995	4995	0
229	20230605	152800	219268585	4995	4995	4995	4995	0
230	20230605	152700	219268585	4995	4995	4995	4995	0
231	20230605	152600	219268585	4995	4995	4995	4995	0
232	20230605	152500	219268585	4995	4995	4995	4995	0
233	20230605	152400	219268585	4995	4995	4995	4995	0
234	20230605	152300	219268585	4995	4995	4995	4995	0
235	20230605	152200	219268585	4995	4995	4995	4995	0
236	20230605	152100	219268585	4995	4995	4995	4995	0
237	20230605	152000	219268585	4995	4995	4995	4995	0
238	20230605	151900	219268585	4995	4995	4995	4995	0
239	20230605	151800	219268585	4995	4995	4995	4995	1
240	20230605	151700	219263590	4995	4995	4995	4995	2
241	20230605	151600	219253600	4985	4985	4985	4985	0
242	20230605	151500	219253600	4985	4985	4985	4985	1
243	20230605	151400	219248615	4985	4985	4985	4985	1
244	20230605	151300	219243630	4985	4985	4985	4985	0
245	20230605	151200	219243630	4985	4985	4985	4985	0
246	20230605	151100	219243630	4985	4985	4985	4985	0
247	20230605	151000	219243630	4985	4985	4985	4985	111
248	20230605	150900	218690295	4985	4985	4985	4985	0
249	20230605	150800	218690295	4985	4985	4985	4985	1
250	20230605	150700	218685310	4970	4975	4975	4970	203
251	20230605	150600	217675445	4985	4985	4985	4985	0
252	20230605	150500	217675445	4985	4985	4985	4985	50
253	20230605	150400	217426195	4985	4985	4985	4985	0
254	20230605	150300	217426195	4985	4985	4985	4985	0
255	20230605	150200	217426195	4985	4985	4985	4985	278
256	20230605	150100	216040365	5000	5000	5000	5000	0
257	20230605	150000	216040365	5000	5000	5000	5000	0
258	20230605	145900	216040365	5000	5000	5000	5000	0
259	20230605	145800	216040365	5000	5000	5000	5000	0
260	20230605	145700	216040365	5000	5000	5000	5000	0
261	20230605	145600	216040365	5000	5000	5000	5000	0
262	20230605	145500	216040365	5000	5000	5000	5000	1845
263	20230605	145400	206815365	5010	5000	5010	5000	96
264	20230605	145300	206335125	5000	5000	5000	5000	760
265	20230605	145200	202535125	5000	5000	5000	5000	1100
266	20230605	145100	197035125	5000	5000	5000	5000	623
267	20230605	145000	193920125	5000	5000	5000	5000	0
268	20230605	144900	193920125	5000	5000	5000	5000	0
269	20230605	144800	193920125	5000	5000	5000	5000	0
270	20230605	144700	193920125	5000	5000	5000	5000	5
271	20230605	144600	193895125	5000	5000	5000	5000	0
272	20230605	144500	193895125	5000	5000	5000	5000	0
273	20230605	144400	193895125	5000	5000	5000	5000	3000
274	20230605	144300	178895125	4990	4990	4990	4990	0
275	20230605	144200	178895125	4990	4990	4990	4990	0
276	20230605	144100	178895125	4990	4990	4990	4990	0
277	20230605	144000	178895125	4990	4990	4990	4990	0
278	20230605	143900	178895125	4990	4990	4990	4990	10
279	20230605	143800	178845225	5000	4995	5000	4995	663
280	20230605	143700	175530720	4990	4990	4990	4990	94
281	20230605	143600	175061660	4990	4990	4990	4990	308
282	20230605	143500	173524740	4990	4990	4990	4990	24
283	20230605	143400	173404980	4990	4990	4990	4990	124
284	20230605	143300	172786220	4995	4995	4995	4995	0
285	20230605	143200	172786220	4995	4995	4995	4995	0
286	20230605	143100	172786220	4995	4995	4995	4995	0
287	20230605	143000	172786220	4995	4995	4995	4995	1
288	20230605	142900	172781225	5000	5000	5000	5000	0
289	20230605	142800	172781225	5000	5000	5000	5000	0
290	20230605	142700	172781225	5000	5000	5000	5000	0
291	20230605	142600	172781225	5000	4995	5000	4995	138
292	20230605	142500	172091775	4990	4990	4990	4990	0
293	20230605	142400	172091775	4990	4990	4990	4990	0
294	20230605	142300	172091775	4990	4990	4990	4990	290
295	20230605	142200	170644675	4990	4990	4990	4990	0
296	20230605	142100	170644675	4990	4990	4990	4990	0
297	20230605	142000	170644675	4990	4990	4990	4990	0
298	20230605	141900	170644675	4990	4990	4990	4990	0
299	20230605	141800	170644675	4990	4990	4990	4990	204
300	20230605	141700	169626715	4990	4990	4990	4990	24
301	20230605	141600	169506955	4985	4985	4985	4985	0
302	20230605	141500	169506955	4985	4985	4985	4985	0
303	20230605	141400	169506955	4985	4985	4985	4985	0
304	20230605	141300	169506955	4985	4985	4985	4985	0
305	20230605	141200	169506955	4985	4985	4985	4985	50
306	20230605	141100	169257705	4985	4990	4990	4985	129
307	20230605	141000	168614630	4990	4990	4990	4990	108
308	20230605	140900	168075710	4985	4985	4985	4985	0
309	20230605	140800	168075710	4985	4985	4985	4985	40
310	20230605	140700	167876310	4985	4985	4985	4985	20
311	20230605	140600	167776610	4990	4990	4990	4990	10
312	20230605	140500	167726710	4990	4990	4990	4990	0
313	20230605	140400	167726710	4990	4990	4990	4990	32
314	20230605	140300	167567030	4990	4990	4990	4990	3
315	20230605	140200	167552060	4990	5000	5000	4990	95
316	20230605	140100	167077090	4990	4990	4990	4990	3
317	20230605	140000	167062120	4990	4990	4990	4990	0
318	20230605	135900	167062120	4990	4990	4990	4990	95
319	20230605	135800	166588070	5000	5000	5000	5000	24
320	20230605	135700	166468070	5000	5000	5000	5000	0
321	20230605	135600	166468070	5000	4995	5000	4995	877
322	20230605	135500	162083105	4995	4995	4995	4995	1123
323	20230605	135400	156473720	4995	4995	4995	4995	13
324	20230605	135300	156408785	4995	4995	4995	4995	1
325	20230605	135200	156403790	4990	4990	4990	4990	0
326	20230605	135100	156403790	4990	4990	4990	4990	3
327	20230605	135000	156388820	4990	4990	4990	4990	1
328	20230605	134900	156383830	4990	4990	4990	4990	7
329	20230605	134800	156348900	4995	4995	4995	4995	0
330	20230605	134700	156348900	4995	4995	4995	4995	0
331	20230605	134600	156348900	4995	4995	4995	4995	5
332	20230605	134500	156323925	4985	4985	4985	4985	0
333	20230605	134400	156323925	4985	4985	4985	4985	0
334	20230605	134300	156323925	4985	4985	4985	4985	0
335	20230605	134200	156323925	4985	4985	4985	4985	7
336	20230605	134100	156289030	4990	4990	4990	4990	0
337	20230605	134000	156289030	4990	4990	4990	4990	10
338	20230605	133900	156239130	4995	4995	4995	4995	24
339	20230605	133800	156119250	4985	4985	4985	4985	0
340	20230605	133700	156119250	4985	4985	4985	4985	0
341	20230605	133600	156119250	4985	4985	4985	4985	0
342	20230605	133500	156119250	4985	4985	4985	4985	100
343	20230605	133400	155620750	4985	4985	4985	4985	0
344	20230605	133300	155620750	4985	4985	4985	4985	0
345	20230605	133200	155620750	4985	4985	4985	4985	0
346	20230605	133100	155620750	4985	4985	4985	4985	0
347	20230605	133000	155620750	4985	4985	4985	4985	6
348	20230605	132900	155590840	4995	4995	4995	4995	0
349	20230605	132800	155590840	4995	4995	4995	4995	0
350	20230605	132700	155590840	4995	4995	4995	4995	0
351	20230605	132600	155590840	4995	4995	4995	4995	0
352	20230605	132500	155590840	4995	4995	4995	4995	0
353	20230605	132400	155590840	4995	4995	4995	4995	0
354	20230605	132300	155590840	4995	4995	4995	4995	0
355	20230605	132200	155590840	4995	4995	4995	4995	0
356	20230605	132100	155590840	4995	4995	4995	4995	0
357	20230605	132000	155590840	4995	4995	4995	4995	24
358	20230605	131900	155470960	4985	4985	4985	4985	0
359	20230605	131800	155470960	4985	4985	4985	4985	0
360	20230605	131700	155470960	4985	4985	4985	4985	0
361	20230605	131600	155470960	4985	4985	4985	4985	13
362	20230605	131500	155406155	4985	4980	4985	4980	334
363	20230605	131400	153741835	4980	4980	4980	4980	0
364	20230605	131300	153741835	4980	4980	4980	4980	0
365	20230605	131200	153741835	4980	4980	4980	4980	0
366	20230605	131100	153741835	4980	4980	4980	4980	0
367	20230605	131000	153741835	4980	4980	4980	4980	0
368	20230605	130900	153741835	4980	4980	4980	4980	1
369	20230605	130800	153736855	4980	4980	4980	4980	5
370	20230605	130700	153711955	4980	4980	4980	4980	0
371	20230605	130600	153711955	4980	4980	4980	4980	0
372	20230605	130500	153711955	4980	4980	4980	4980	0
373	20230605	130400	153711955	4980	4980	4980	4980	12
374	20230605	130300	153652195	4980	4980	4980	4980	62
375	20230605	130200	153343435	4980	4980	4980	4980	26
376	20230605	130100	153213955	4970	4970	4970	4970	0
377	20230605	130000	153213955	4970	4970	4970	4970	0
378	20230605	125900	153213955	4970	4970	4970	4970	9
379	20230605	125800	153169225	4970	4970	4970	4970	0
380	20230605	125700	153169225	4970	4970	4970	4970	0
381	20230605	125600	153169225	4970	4970	4970	4970	0
382	20230605	125500	153169225	4970	4970	4970	4970	1
383	20230605	125400	153164255	4980	4980	4980	4980	0
384	20230605	125300	153164255	4980	4980	4980	4980	0
385	20230605	125200	153164255	4980	4980	4980	4980	110
386	20230605	125100	152616455	4980	4980	4980	4980	27
387	20230605	125000	152481995	4980	4980	4980	4980	0
388	20230605	124900	152481995	4980	4980	4980	4980	1
389	20230605	124800	152477015	4980	4980	4980	4980	0
390	20230605	124700	152477015	4980	4980	4980	4980	0
391	20230605	124600	152477015	4980	4980	4980	4980	0
392	20230605	124500	152477015	4980	4980	4980	4980	0
393	20230605	124400	152477015	4980	4980	4980	4980	0
394	20230605	124300	152477015	4980	4980	4980	4980	24
395	20230605	124200	152357495	4980	4980	4980	4980	100
396	20230605	124100	151859495	4980	4980	4980	4980	0
397	20230605	124000	151859495	4980	4980	4980	4980	0
398	20230605	123900	151859495	4980	4980	4980	4980	0
399	20230605	123800	151859495	4980	4980	4980	4980	100
400	20230605	123700	151361495	4975	4975	4975	4975	109
401	20230605	123600	150819220	4975	4975	4975	4975	0
402	20230605	123500	150819220	4975	4975	4975	4975	241
403	20230605	123400	149620245	4975	4975	4975	4975	1
404	20230605	123300	149615270	4970	4970	4970	4970	0
405	20230605	123200	149615270	4970	4970	4970	4970	0
406	20230605	123100	149615270	4970	4970	4970	4970	0
407	20230605	123000	149615270	4970	4970	4970	4970	0
408	20230605	122900	149615270	4970	4970	4970	4970	0
409	20230605	122800	149615270	4970	4970	4970	4970	0
410	20230605	122700	149615270	4970	4970	4970	4970	0
411	20230605	122600	149615270	4970	4970	4970	4970	0
412	20230605	122500	149615270	4970	4970	4970	4970	0
413	20230605	122400	149615270	4970	4970	4970	4970	4
414	20230605	122300	149595390	4970	4970	4970	4970	8
415	20230605	122200	149555630	4980	4970	4980	4970	15
416	20230605	122100	149481070	4970	4970	4970	4970	0
417	20230605	122000	149481070	4970	4970	4970	4970	0
418	20230605	121900	149481070	4970	4970	4970	4970	0
419	20230605	121800	149481070	4970	4975	4975	4970	800
420	20230605	121700	145504605	4980	4980	4980	4980	0
421	20230605	121600	145504605	4980	4980	4980	4980	101
422	20230605	121500	145001625	4980	4980	4980	4980	0
423	20230605	121400	145001625	4980	4980	4980	4980	0
424	20230605	121300	145001625	4980	4980	4980	4980	200
425	20230605	121200	144005625	4980	4980	4980	4980	0
426	20230605	121100	144005625	4980	4980	4980	4980	1
427	20230605	121000	144000645	4980	4980	4980	4980	25
428	20230605	120900	143876145	4975	4975	4975	4975	10
429	20230605	120800	143826395	4975	4975	4975	4975	1
430	20230605	120700	143821420	4975	4975	4975	4975	0
431	20230605	120600	143821420	4975	4975	4975	4975	0
432	20230605	120500	143821420	4975	4975	4975	4975	0
433	20230605	120400	143821420	4975	4975	4975	4975	0
434	20230605	120300	143821420	4975	4975	4975	4975	0
435	20230605	120200	143821420	4975	4975	4975	4975	0
436	20230605	120100	143821420	4975	4975	4975	4975	0
437	20230605	120000	143821420	4975	4975	4975	4975	1
438	20230605	115900	143816445	4975	4975	4975	4975	0
439	20230605	115800	143816445	4975	4975	4975	4975	0
440	20230605	115700	143816445	4975	4975	4975	4975	0
441	20230605	115600	143816445	4975	4975	4975	4975	20
442	20230605	115500	143716945	4980	4980	4980	4980	0
443	20230605	115400	143716945	4980	4980	4980	4980	0
444	20230605	115300	143716945	4980	4980	4980	4980	0
445	20230605	115200	143716945	4980	4980	4980	4980	2
446	20230605	115100	143706985	4980	4980	4980	4980	24
447	20230605	115000	143587465	4970	4970	4970	4970	102
448	20230605	114900	143080525	4980	4980	4980	4980	0
449	20230605	114800	143080525	4980	4980	4980	4980	0
450	20230605	114700	143080525	4980	4980	4980	4980	0
451	20230605	114600	143080525	4980	4980	4980	4980	0
452	20230605	114500	143080525	4980	4980	4980	4980	0
453	20230605	114400	143080525	4980	4980	4980	4980	1
454	20230605	114300	143075545	4970	4970	4970	4970	0
455	20230605	114200	143075545	4970	4970	4970	4970	0
456	20230605	114100	143075545	4970	4970	4970	4970	0
457	20230605	114000	143075545	4970	4970	4970	4970	0
458	20230605	113900	143075545	4970	4970	4970	4970	93
459	20230605	113800	142613335	4970	4970	4970	4970	62
460	20230605	113700	142305195	4965	4970	4970	4965	31
461	20230605	113600	142151225	4970	4975	4975	4970	130
462	20230605	113500	141505075	4970	4970	4970	4970	0
463	20230605	113400	141505075	4970	4970	4970	4970	0
464	20230605	113300	141505075	4970	4970	4970	4970	60
465	20230605	113200	141206875	4970	4970	4970	4970	0
466	20230605	113100	141206875	4970	4970	4970	4970	0
467	20230605	113000	141206875	4970	4970	4970	4970	0
468	20230605	112900	141206875	4970	4970	4970	4970	480
469	20230605	112800	138821275	4965	4965	4965	4965	0
470	20230605	112700	138821275	4965	4965	4965	4965	21
471	20230605	112600	138717010	4970	4970	4970	4970	0
472	20230605	112500	138717010	4970	4970	4970	4970	0
473	20230605	112400	138717010	4970	4970	4970	4970	620
474	20230605	112300	135635610	4970	4975	4975	4970	1215
475	20230605	112200	129596790	4980	4980	4980	4980	0
476	20230605	112100	129596790	4980	4980	4980	4980	0
477	20230605	112000	129596790	4980	4980	4980	4980	0
478	20230605	111900	129596790	4980	4980	4980	4980	0
479	20230605	111800	129596790	4980	4980	4980	4980	58
480	20230605	111700	129307950	4980	4980	4980	4980	0
481	20230605	111600	129307950	4980	4980	4980	4980	1405
482	20230605	111500	122311050	4980	4980	4980	4980	0
483	20230605	111400	122311050	4980	4980	4980	4980	0
484	20230605	111300	122311050	4980	4980	4980	4980	0
485	20230605	111200	122311050	4980	4980	4980	4980	1236
486	20230605	111100	116155770	4980	4980	4980	4980	600
487	20230605	111000	113167770	4980	4980	4980	4980	0
488	20230605	110900	113167770	4980	4980	4980	4980	1200
489	20230605	110800	107191770	4980	4980	4980	4980	0
490	20230605	110700	107191770	4980	4980	4980	4980	0
491	20230605	110600	107191770	4980	4980	4980	4980	2000
492	20230605	110500	97231770	4975	4975	4975	4975	0
493	20230605	110400	97231770	4975	4975	4975	4975	0
494	20230605	110300	97231770	4975	4980	4980	4975	7
495	20230605	110200	97196915	4970	4970	4970	4970	0
496	20230605	110100	97196915	4970	4970	4970	4970	0
497	20230605	110000	97196915	4970	4975	4975	4970	2000
498	20230605	105900	87254170	4980	4980	4980	4980	0
499	20230605	105800	87254170	4980	4980	4980	4980	122
500	20230605	105700	86646610	4980	4980	4980	4980	0
501	20230605	105600	86646610	4980	4980	4980	4980	271
502	20230605	105500	85297030	4975	4975	4975	4975	2
503	20230605	105400	85287080	4975	4980	4980	4975	66
504	20230605	105300	84958680	4980	4980	4980	4980	131
505	20230605	105200	84306300	4980	4980	4980	4980	0
506	20230605	105100	84306300	4980	4980	4980	4980	0
507	20230605	105000	84306300	4980	4980	4980	4980	0
508	20230605	104900	84306300	4980	4980	4980	4980	0
509	20230605	104800	84306300	4980	4980	4980	4980	10
510	20230605	104700	84256500	4995	4995	4995	4995	0
511	20230605	104600	84256500	4995	4995	4995	4995	0
512	20230605	104500	84256500	4995	4995	4995	4995	0
513	20230605	104400	84256500	4995	4995	4995	4995	0
514	20230605	104300	84256500	4995	4995	4995	4995	50
515	20230605	104200	84006750	4980	4980	4980	4980	1
516	20230605	104100	84001770	4980	4990	4990	4980	100
517	20230605	104000	83503690	4995	4990	4995	4990	217
518	20230605	103900	82420735	4990	4990	4990	4990	509
519	20230605	103800	79880825	4990	4990	4990	4990	8
520	20230605	103700	79840905	4990	4990	4990	4990	0
521	20230605	103600	79840905	4990	4990	4990	4990	0
522	20230605	103500	79840905	4990	4990	4990	4990	200
523	20230605	103400	78842905	4990	4990	4990	4990	0
524	20230605	103300	78842905	4990	4990	4990	4990	0
525	20230605	103200	78842905	4990	4990	4990	4990	0
526	20230605	103100	78842905	4990	4990	4990	4990	0
527	20230605	103000	78842905	4990	4990	4990	4990	0
528	20230605	102900	78842905	4990	4990	4990	4990	0
529	20230605	102800	78842905	4990	4990	4990	4990	0
530	20230605	102700	78842905	4990	4990	4990	4990	0
531	20230605	102600	78842905	4990	4990	4990	4990	0
532	20230605	102500	78842905	4990	4990	4990	4990	0
533	20230605	102400	78842905	4990	4990	4990	4990	0
534	20230605	102300	78842905	4990	4990	4990	4990	0
535	20230605	102200	78842905	4990	4990	4990	4990	0
536	20230605	102100	78842905	4990	4990	4990	4990	51
537	20230605	102000	78588415	4990	4990	4990	4990	0
538	20230605	101900	78588415	4990	4990	4990	4990	0
539	20230605	101800	78588415	4990	4990	4990	4990	0
540	20230605	101700	78588415	4990	4990	4990	4990	0
541	20230605	101600	78588415	4990	4980	4990	4980	1001
542	20230605	101500	73603425	4990	4990	4990	4990	0
543	20230605	101400	73603425	4990	4990	4990	4990	1
544	20230605	101300	73598435	4990	4990	4990	4990	6
545	20230605	101200	73568495	4990	4990	4990	4990	1
546	20230605	101100	73563505	4985	4985	4985	4985	284
547	20230605	101000	72147765	4985	4985	4985	4985	0
548	20230605	100900	72147765	4985	4985	4985	4985	0
549	20230605	100800	72147765	4985	4985	4985	4985	0
550	20230605	100700	72147765	4985	4985	4985	4985	0
551	20230605	100600	72147765	4985	4985	4985	4985	0
552	20230605	100500	72147765	4985	4985	4985	4985	2
553	20230605	100400	72137795	4985	4985	4985	4985	1
554	20230605	100300	72132810	4985	4985	4985	4985	0
555	20230605	100200	72132810	4985	4985	4985	4985	14
556	20230605	100100	72063020	4985	4985	4985	4985	0
557	20230605	100000	72063020	4985	4985	4985	4985	0
558	20230605	095900	72063020	4985	4985	4985	4985	0
559	20230605	095800	72063020	4985	4985	4985	4985	12
560	20230605	095700	72003200	4995	4995	4995	4995	1
561	20230605	095600	71998205	4995	4995	4995	4995	30
562	20230605	095500	71848355	4995	4995	4995	4995	12
563	20230605	095400	71788415	4980	4980	4980	4980	0
564	20230605	095300	71788415	4980	4980	4980	4980	0
565	20230605	095200	71788415	4980	4980	4980	4980	0
566	20230605	095100	71788415	4980	4980	4980	4980	0
567	20230605	095000	71788415	4980	4980	4980	4980	0
568	20230605	094900	71788415	4980	4980	4980	4980	100
569	20230605	094800	71290415	4980	4980	4980	4980	0
570	20230605	094700	71290415	4980	4980	4980	4980	400
571	20230605	094600	69298415	4980	4985	4985	4980	284
572	20230605	094500	67883950	4995	4995	4995	4995	0
573	20230605	094400	67883950	4995	4995	4995	4995	0
574	20230605	094300	67883950	4995	4995	4995	4995	0
575	20230605	094200	67883950	4995	4995	4995	4995	0
576	20230605	094100	67883950	4995	4995	4995	4995	342
577	20230605	094000	66175660	4995	4990	4995	4990	437
578	20230605	093900	63995025	4980	4990	4990	4980	232
579	20230605	093800	62839415	4980	4980	4980	4980	144
580	20230605	093700	62122295	4990	4990	4990	4990	0
581	20230605	093600	62122295	4990	4990	4990	4990	0
582	20230605	093500	62122295	4990	4990	4990	4990	0
583	20230605	093400	62122295	4990	4990	4990	4990	1
584	20230605	093300	62117305	4980	4980	4980	4980	10
585	20230605	093200	62067505	4995	4980	4995	4980	192
586	20230605	093100	61111305	4980	4985	4985	4980	485
587	20230605	093000	58695505	4995	4995	4995	4995	1
588	20230605	092900	58690510	5000	5000	5000	5000	0
589	20230605	092800	58690510	5000	5000	5000	5000	57
590	20230605	092700	58405510	5010	5010	5010	5010	1
591	20230605	092600	58400500	5000	5000	5000	5000	0
592	20230605	092500	58400500	5000	4985	5000	4985	501
593	20230605	092400	55898500	5000	5000	5000	5000	5
594	20230605	092300	55873500	5000	5000	5000	5000	0
595	20230605	092200	55873500	5000	4980	5000	4980	11
596	20230605	092100	55818700	4975	4980	4980	4975	50
597	20230605	092000	55569760	4985	4995	4995	4985	2600
598	20230605	091900	42596760	4995	5000	5000	4995	577
599	20230605	091800	39714635	5000	5000	5000	5000	2948
600	20230605	091700	24974635	5010	5010	5010	5010	0
601	20230605	091600	24974635	5010	5010	5010	5010	200
602	20230605	091500	23972635	5010	5010	5010	5010	200
603	20230605	091400	22970635	5020	5020	5020	5020	0
604	20230605	091300	22970635	5020	5000	5020	5000	134
605	20230605	091200	22299015	5010	5010	5010	5010	48
606	20230605	091100	22058535	5020	5020	5020	5020	117
607	20230605	091000	21471195	5020	5010	5020	5010	590
608	20230605	090900	18509445	5030	5010	5030	5010	899
609	20230605	090800	13997475	5010	4995	5010	4995	1467
610	20230605	090700	6647820	5010	5010	5010	5010	169
611	20230605	090600	5801130	4995	4995	4995	4995	30
612	20230605	090500	5651280	5010	5010	5010	5010	300
613	20230605	090400	4148280	5010	5010	5010	5010	100
614	20230605	090300	3647280	5010	5010	5010	5010	20
615	20230605	090200	3547080	5010	5010	5010	5010	453
616	20230605	090100	1277550	5010	5010	5010	5010	0
617	20230605	090000	1277550	5010	5010	5010	5010	255