KissMeData/196490/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183100	1956870765	4965	4965	4965	4965	3520
3	20230619	183000	1956870765	4965	4965	4965	4965	0
4	20230619	182900	1956870765	4965	4965	4965	4965	0
5	20230619	182800	1956870765	4965	4965	4965	4965	0
6	20230619	182700	1956870765	4965	4965	4965	4965	0
7	20230619	182600	1956870765	4965	4965	4965	4965	0
8	20230619	182500	1956870765	4965	4965	4965	4965	0
9	20230619	182400	1956870765	4965	4965	4965	4965	0
10	20230619	182300	1956870765	4965	4965	4965	4965	0
11	20230619	182200	1956870765	4965	4965	4965	4965	0
12	20230619	182100	1956870765	4965	4965	4965	4965	0
13	20230619	182000	1956870765	4965	4965	4965	4965	0
14	20230619	181900	1956870765	4965	4965	4965	4965	0
15	20230619	181800	1956870765	4965	4965	4965	4965	0
16	20230619	181700	1956870765	4965	4965	4965	4965	0
17	20230619	181600	1956870765	4965	4965	4965	4965	0
18	20230619	181500	1956870765	4965	4965	4965	4965	0
19	20230619	181400	1956870765	4965	4965	4965	4965	0
20	20230619	181300	1956870765	4965	4965	4965	4965	0
21	20230619	181200	1956870765	4965	4965	4965	4965	0
22	20230619	181100	1956870765	4965	4965	4965	4965	0
23	20230619	181000	1956870765	4965	4965	4965	4965	0
24	20230619	180900	1956870765	4965	4965	4965	4965	0
25	20230619	180800	1956870765	4965	4965	4965	4965	0
26	20230619	180700	1956870765	4965	4965	4965	4965	0
27	20230619	180600	1956870765	4965	4965	4965	4965	0
28	20230619	180500	1956870765	4965	4965	4965	4965	0
29	20230619	180400	1956870765	4965	4965	4965	4965	0
30	20230619	180300	1956870765	4965	4965	4965	4965	0
31	20230619	180200	1956870765	4965	4965	4965	4965	0
32	20230619	180100	1956870765	4965	4965	4965	4965	3520
33	20230619	180000	1956870765	4965	4965	4965	4965	0
34	20230619	175900	1956870765	4965	4965	4965	4965	0
35	20230619	175800	1956870765	4965	4965	4965	4965	0
36	20230619	175700	1956870765	4965	4965	4965	4965	0
37	20230619	175600	1956870765	4965	4965	4965	4965	0
38	20230619	175500	1956870765	4965	4965	4965	4965	0
39	20230619	175400	1956870765	4965	4965	4965	4965	0
40	20230619	175300	1956870765	4965	4965	4965	4965	0
41	20230619	175200	1956870765	4965	4965	4965	4965	0
42	20230619	175100	1956870765	4965	4965	4965	4965	0
43	20230619	175000	1956870765	4965	4965	4965	4965	0
44	20230619	174900	1956870765	4965	4965	4965	4965	0
45	20230619	174800	1956870765	4965	4965	4965	4965	0
46	20230619	174700	1956870765	4965	4965	4965	4965	0
47	20230619	174600	1956870765	4965	4965	4965	4965	0
48	20230619	174500	1956870765	4965	4965	4965	4965	0
49	20230619	174400	1956870765	4965	4965	4965	4965	0
50	20230619	174300	1956870765	4965	4965	4965	4965	0
51	20230619	174200	1956870765	4965	4965	4965	4965	0
52	20230619	174100	1956870765	4965	4965	4965	4965	0
53	20230619	174000	1956870765	4965	4965	4965	4965	0
54	20230619	173900	1956870765	4965	4965	4965	4965	0
55	20230619	173800	1956870765	4965	4965	4965	4965	0
56	20230619	173700	1956870765	4965	4965	4965	4965	0
57	20230619	173600	1956870765	4965	4965	4965	4965	0
58	20230619	173500	1956870765	4965	4965	4965	4965	0
59	20230619	173400	1956870765	4965	4965	4965	4965	0
60	20230619	173300	1956870765	4965	4965	4965	4965	0
61	20230619	173200	1956870765	4965	4965	4965	4965	0
62	20230619	173100	1956870765	4965	4965	4965	4965	3520
63	20230619	173000	1956870765	4965	4965	4965	4965	0
64	20230619	172900	1956870765	4965	4965	4965	4965	0
65	20230619	172800	1956870765	4965	4965	4965	4965	0
66	20230619	172700	1956870765	4965	4965	4965	4965	0
67	20230619	172600	1956870765	4965	4965	4965	4965	0
68	20230619	172500	1956870765	4965	4965	4965	4965	0
69	20230619	172400	1956870765	4965	4965	4965	4965	0
70	20230619	172300	1956870765	4965	4965	4965	4965	0
71	20230619	172200	1956870765	4965	4965	4965	4965	0
72	20230619	172100	1956870765	4965	4965	4965	4965	0
73	20230619	172000	1956870765	4965	4965	4965	4965	0
74	20230619	171900	1956870765	4965	4965	4965	4965	0
75	20230619	171800	1956870765	4965	4965	4965	4965	0
76	20230619	171700	1956870765	4965	4965	4965	4965	0
77	20230619	171600	1956870765	4965	4965	4965	4965	0
78	20230619	171500	1956870765	4965	4965	4965	4965	0
79	20230619	171400	1956870765	4965	4965	4965	4965	0
80	20230619	171300	1956870765	4965	4965	4965	4965	0
81	20230619	171200	1956870765	4965	4965	4965	4965	0
82	20230619	171100	1956870765	4965	4965	4965	4965	0
83	20230619	171000	1956870765	4965	4965	4965	4965	0
84	20230619	170900	1956870765	4965	4965	4965	4965	0
85	20230619	170800	1956870765	4965	4965	4965	4965	0
86	20230619	170700	1956870765	4965	4965	4965	4965	0
87	20230619	170600	1956870765	4965	4965	4965	4965	0
88	20230619	170500	1956870765	4965	4965	4965	4965	0
89	20230619	170400	1956870765	4965	4965	4965	4965	0
90	20230619	170300	1956870765	4965	4965	4965	4965	0
91	20230619	170200	1956870765	4965	4965	4965	4965	0
92	20230619	170100	1956870765	4965	4965	4965	4965	3520
93	20230619	170000	1956870765	4965	4965	4965	4965	0
94	20230619	165900	1956870765	4965	4965	4965	4965	0
95	20230619	165800	1956870765	4965	4965	4965	4965	0
96	20230619	165700	1956870765	4965	4965	4965	4965	0
97	20230619	165600	1956870765	4965	4965	4965	4965	0
98	20230619	165500	1956870765	4965	4965	4965	4965	0
99	20230619	165400	1956870765	4965	4965	4965	4965	0
100	20230619	165300	1956870765	4965	4965	4965	4965	0
101	20230619	165200	1956870765	4965	4965	4965	4965	0
102	20230619	165100	1956870765	4965	4965	4965	4965	0
103	20230619	165000	1956870765	4965	4965	4965	4965	0
104	20230619	164900	1956870765	4965	4965	4965	4965	0
105	20230619	164800	1956870765	4965	4965	4965	4965	0
106	20230619	164700	1956870765	4965	4965	4965	4965	0
107	20230619	164600	1956870765	4965	4965	4965	4965	0
108	20230619	164500	1956870765	4965	4965	4965	4965	0
109	20230619	164400	1956870765	4965	4965	4965	4965	0
110	20230619	164300	1956870765	4965	4965	4965	4965	0
111	20230619	164200	1956870765	4965	4965	4965	4965	0
112	20230619	164100	1956870765	4965	4965	4965	4965	0
113	20230619	164000	1956870765	4965	4965	4965	4965	0
114	20230619	163900	1956870765	4965	4965	4965	4965	0
115	20230619	163800	1956870765	4965	4965	4965	4965	0
116	20230619	163700	1956870765	4965	4965	4965	4965	0
117	20230619	163600	1956870765	4965	4965	4965	4965	0
118	20230619	163500	1956870765	4965	4965	4965	4965	0
119	20230619	163400	1956870765	4965	4965	4965	4965	0
120	20230619	163300	1956870765	4965	4965	4965	4965	0
121	20230619	163200	1956870765	4965	4965	4965	4965	0
122	20230619	163100	1956870765	4965	4965	4965	4965	3520
123	20230619	163000	1956870765	4965	4965	4965	4965	0
124	20230619	162900	1956870765	4965	4965	4965	4965	0
125	20230619	162800	1956870765	4965	4965	4965	4965	0
126	20230619	162700	1956870765	4965	4965	4965	4965	0
127	20230619	162600	1956870765	4965	4965	4965	4965	0
128	20230619	162500	1956870765	4965	4965	4965	4965	0
129	20230619	162400	1956870765	4965	4965	4965	4965	0
130	20230619	162300	1956870765	4965	4965	4965	4965	0
131	20230619	162200	1956870765	4965	4965	4965	4965	0
132	20230619	162100	1956870765	4965	4965	4965	4965	0
133	20230619	162000	1956870765	4965	4965	4965	4965	0
134	20230619	161900	1956870765	4965	4965	4965	4965	0
135	20230619	161800	1956870765	4965	4965	4965	4965	0
136	20230619	161700	1956870765	4965	4965	4965	4965	0
137	20230619	161600	1956870765	4965	4965	4965	4965	0
138	20230619	161500	1956870765	4965	4965	4965	4965	0
139	20230619	161400	1956870765	4965	4965	4965	4965	0
140	20230619	161300	1956870765	4965	4965	4965	4965	0
141	20230619	161200	1956870765	4965	4965	4965	4965	0
142	20230619	161100	1956870765	4965	4965	4965	4965	0
143	20230619	161000	1956870765	4965	4965	4965	4965	0
144	20230619	160900	1956870765	4965	4965	4965	4965	0
145	20230619	160800	1956870765	4965	4965	4965	4965	0
146	20230619	160700	1956870765	4965	4965	4965	4965	0
147	20230619	160600	1956870765	4965	4965	4965	4965	0
148	20230619	160500	1956870765	4965	4965	4965	4965	0
149	20230619	160400	1956870765	4965	4965	4965	4965	0
150	20230619	160300	1956870765	4965	4965	4965	4965	0
151	20230619	160200	1956870765	4965	4965	4965	4965	0
152	20230619	160100	1956870765	4965	4965	4965	4965	3520
153	20230619	160000	1956870765	4965	4965	4965	4965	0
154	20230619	155900	1956870765	4965	4965	4965	4965	0
155	20230619	155800	1956870765	4965	4965	4965	4965	0
156	20230619	155700	1956870765	4965	4965	4965	4965	0
157	20230619	155600	1956870765	4965	4965	4965	4965	0
158	20230619	155500	1956870765	4965	4965	4965	4965	0
159	20230619	155400	1956870765	4965	4965	4965	4965	0
160	20230619	155300	1956870765	4965	4965	4965	4965	0
161	20230619	155200	1956870765	4965	4965	4965	4965	0
162	20230619	155100	1956870765	4965	4965	4965	4965	0
163	20230619	155000	1956870765	4965	4965	4965	4965	0
164	20230619	154900	1956870765	4965	4965	4965	4965	0
165	20230619	154800	1956870765	4965	4965	4965	4965	0
166	20230619	154700	1956870765	4965	4965	4965	4965	0
167	20230619	154600	1956870765	4965	4965	4965	4965	0
168	20230619	154500	1956870765	4965	4965	4965	4965	0
169	20230619	154400	1956870765	4965	4965	4965	4965	0
170	20230619	154300	1956870765	4965	4965	4965	4965	0
171	20230619	154200	1956870765	4965	4965	4965	4965	0
172	20230619	154100	1956870765	4965	4965	4965	4965	0
173	20230619	154000	1956870765	4965	4965	4965	4965	0
174	20230619	153900	1956870765	4965	4965	4965	4965	0
175	20230619	153800	1956870765	4965	4965	4965	4965	0
176	20230619	153700	1956870765	4965	4965	4965	4965	0
177	20230619	153600	1956870765	4965	4965	4965	4965	0
178	20230619	153500	1956870765	4965	4965	4965	4965	0
179	20230619	153400	1956870765	4965	4965	4965	4965	0
180	20230619	153300	1956870765	4965	4965	4965	4965	0
181	20230619	153200	1956870765	4965	4965	4965	4965	0
182	20230619	153100	1956870765	4965	4965	4965	4965	3520
183	20230619	153000	1956870765	4965	4965	4965	4965	3520
184	20230619	152900	1939393965	4965	4965	4965	4965	0
185	20230619	152800	1939393965	4965	4965	4965	4965	0
186	20230619	152700	1939393965	4965	4965	4965	4965	0
187	20230619	152600	1939393965	4965	4965	4965	4965	0
188	20230619	152500	1939393965	4965	4965	4965	4965	0
189	20230619	152400	1939393965	4965	4965	4965	4965	0
190	20230619	152300	1939393965	4965	4965	4965	4965	0
191	20230619	152200	1939393965	4965	4965	4965	4965	0
192	20230619	152100	1939393965	4965	4965	4965	4965	0
193	20230619	152000	1939393965	4965	4965	4965	4965	0
194	20230619	151900	1939393965	4965	4965	4965	4945	196
195	20230619	151800	1938422645	4965	4965	4965	4965	3
196	20230619	151700	1938407750	4965	4965	4965	4940	76
197	20230619	151600	1938030735	4945	4950	4950	4945	3590
198	20230619	151500	1920276480	4950	4955	4955	4950	350
199	20230619	151400	1918543975	4950	4965	4970	4945	633
200	20230619	151300	1915410840	4970	4965	4970	4965	1452
201	20230619	151200	1908201655	4965	4960	4965	4945	800
202	20230619	151100	1904230240	4940	4970	4970	4920	22712
203	20230619	151000	1791981620	4975	4975	4975	4975	0
204	20230619	150900	1791981620	4975	4975	4975	4975	6
205	20230619	150800	1791951770	4970	4970	4970	4970	0
206	20230619	150700	1791951770	4970	4970	4970	4970	1
207	20230619	150600	1791946800	4975	4975	4975	4975	0
208	20230619	150500	1791946800	4975	4955	4975	4955	5
209	20230619	150400	1791922005	4955	4975	4975	4955	200
210	20230619	150300	1790928245	4975	4975	4975	4975	62
211	20230619	150200	1790619795	4975	4955	4975	4950	795
212	20230619	150100	1786683355	4950	4960	4960	4950	462
213	20230619	150000	1784396370	4950	4960	4960	4950	336
214	20230619	145900	1782731560	4950	4955	4955	4950	444
215	20230619	145800	1780532735	4955	4955	4955	4955	750
216	20230619	145700	1776816485	4955	4955	4955	4955	540
217	20230619	145600	1774140785	4955	4980	4980	4955	6648
218	20230619	145500	1741169615	4980	4980	4980	4980	0
219	20230619	145400	1741169615	4980	4975	4980	4970	763
220	20230619	145300	1737377480	4975	4980	4980	4975	742
221	20230619	145200	1733684730	4980	4980	4980	4980	5
222	20230619	145100	1733659830	4980	4980	4980	4980	2
223	20230619	145000	1733649870	4980	4980	4980	4980	34
224	20230619	144900	1733480550	4970	4970	4970	4970	0
225	20230619	144800	1733480550	4970	4970	4970	4970	112
226	20230619	144700	1732923910	4970	4980	4980	4970	1975
227	20230619	144600	1723106410	4980	4970	4980	4970	260
228	20230619	144500	1721812210	4970	4975	4980	4970	3001
229	20230619	144400	1706878595	4975	4975	4975	4975	57
230	20230619	144300	1706595020	4975	4975	4975	4975	1010
231	20230619	144200	1701570270	4975	4975	4975	4975	3
232	20230619	144100	1701555345	4970	4970	4970	4970	100
233	20230619	144000	1701058345	4975	4975	4975	4975	212
234	20230619	143900	1700003645	4970	4975	4975	4970	309
235	20230619	143800	1698466915	4975	4975	4975	4975	0
236	20230619	143700	1698466915	4975	4975	4975	4975	30
237	20230619	143600	1698317665	4975	4970	4975	4970	1964
238	20230619	143500	1688556535	4955	4965	4965	4955	5033
239	20230619	143400	1663603490	4970	4970	4970	4970	132
240	20230619	143300	1662947450	4970	4970	4970	4970	697
241	20230619	143200	1659483360	4970	4970	4970	4970	201
242	20230619	143100	1658484390	4970	4970	4970	4970	0
243	20230619	143000	1658484390	4970	4970	4970	4970	20
244	20230619	142900	1658384990	4970	4970	4970	4970	124
245	20230619	142800	1657768710	4970	4970	4970	4970	10
246	20230619	142700	1657719010	4970	4970	4970	4970	580
247	20230619	142600	1654836410	4960	4960	4960	4960	0
248	20230619	142500	1654836410	4960	4970	4970	4960	860
249	20230619	142400	1650569860	4970	4970	4970	4970	22
250	20230619	142300	1650460520	4970	4965	4970	4965	29
251	20230619	142200	1650316410	4965	4965	4965	4965	29
252	20230619	142100	1650172425	4960	4965	4965	4960	512
253	20230619	142000	1647632850	4960	4960	4960	4960	106
254	20230619	141900	1647107090	4960	4960	4960	4960	200
255	20230619	141800	1646115090	4960	4960	4960	4960	149
256	20230619	141700	1645376050	4965	4965	4970	4965	1753
257	20230619	141600	1636663905	4965	4965	4965	4965	8260
258	20230619	141500	1595653005	4970	4970	4970	4970	0
259	20230619	141400	1595653005	4970	4970	4970	4970	7
260	20230619	141300	1595618215	4965	4965	4965	4965	2723
261	20230619	141200	1582098520	4965	4965	4965	4965	1
262	20230619	141100	1582093555	4965	4965	4965	4965	39
263	20230619	141000	1581899920	4970	4970	4970	4970	40
264	20230619	140900	1581701120	4970	4970	4970	4970	9
265	20230619	140800	1581656390	4980	4980	4980	4980	1
266	20230619	140700	1581651410	4980	4980	4980	4980	150
267	20230619	140600	1580904410	4970	4970	4970	4970	525
268	20230619	140500	1578295160	4965	4965	4965	4965	9
269	20230619	140400	1578250475	4965	4965	4965	4965	10
270	20230619	140300	1578200825	4960	4960	4960	4960	300
271	20230619	140200	1576712825	4960	4960	4960	4960	2627
272	20230619	140100	1563682905	4955	4955	4955	4955	736
273	20230619	140000	1560036025	4955	4960	4960	4955	416
274	20230619	135900	1557974710	4955	4960	4960	4955	895
275	20230619	135800	1553539735	4955	4955	4955	4955	4075
276	20230619	135700	1533348110	4960	4965	4965	4955	4025
277	20230619	135600	1513384230	4965	4970	4970	4960	2042
278	20230619	135500	1503245485	4970	4970	4980	4970	1359
279	20230619	135400	1496489255	4970	4970	4970	4965	314
280	20230619	135300	1494928685	4965	4965	4970	4965	637
281	20230619	135200	1491765930	4970	4965	4970	4965	419
282	20230619	135100	1489683795	4970	4970	4970	4970	1569
283	20230619	135000	1481885865	4970	4970	4970	4970	45
284	20230619	134900	1481662215	4970	4970	4970	4970	16
285	20230619	134800	1481582695	4970	4970	4970	4970	70
286	20230619	134700	1481234795	4970	4970	4970	4970	371
287	20230619	134600	1479390925	4965	4980	4980	4965	120
288	20230619	134500	1478794465	4985	4980	4985	4980	1001
289	20230619	134400	1473809480	4970	4970	4970	4970	61
290	20230619	134300	1473506310	4970	4970	4980	4970	69
291	20230619	134200	1473163280	4970	4970	4975	4970	1535
292	20230619	134100	1465529440	4970	4970	4970	4970	58
293	20230619	134000	1465241180	4975	4975	4980	4975	54
294	20230619	133900	1464972440	4975	4960	4975	4960	385
295	20230619	133800	1463062160	4965	4970	4970	4965	77
296	20230619	133700	1462679800	4970	4975	4975	4970	38
297	20230619	133600	1462490935	4980	4980	4980	4980	0
298	20230619	133500	1462490935	4980	4980	4980	4980	1
299	20230619	133400	1462485955	4970	4970	4970	4970	96
300	20230619	133300	1462008835	4980	4970	4980	4970	278
301	20230619	133200	1460625220	4960	4960	4960	4960	0
302	20230619	133100	1460625220	4960	4980	4980	4960	2418
303	20230619	133000	1448615570	4980	4980	4980	4980	1003
304	20230619	132900	1443620630	4980	4980	4980	4980	1
305	20230619	132800	1443615650	4980	4980	4980	4980	10
306	20230619	132700	1443565850	4980	4980	4980	4980	529
307	20230619	132600	1440931430	4980	4980	4980	4980	288
308	20230619	132500	1439497190	4980	4985	4985	4980	380
309	20230619	132400	1437603890	4985	4985	4985	4985	1
310	20230619	132300	1437598905	4980	4985	4985	4980	334
311	20230619	132200	1435935415	4985	4990	4990	4985	721
312	20230619	132100	1432338730	4990	4990	4990	4990	102
313	20230619	132000	1431829750	4985	4985	4985	4985	221
314	20230619	131900	1430728065	4980	4980	4980	4980	60
315	20230619	131800	1430429265	4970	4970	4970	4970	668
316	20230619	131700	1427109305	4960	4965	4970	4960	566
317	20230619	131600	1424299965	4965	4965	4965	4965	0
318	20230619	131500	1424299965	4965	4965	4965	4965	1738
319	20230619	131400	1415670795	4965	4965	4965	4965	14
320	20230619	131300	1415601285	4965	4965	4965	4960	917
321	20230619	131200	1411048880	4965	4975	4975	4965	1974
322	20230619	131100	1401247270	4970	4970	4970	4970	0
323	20230619	131000	1401247270	4970	4970	4970	4970	132
324	20230619	130900	1400591230	4980	4980	4980	4980	5
325	20230619	130800	1400566330	4980	4980	4980	4980	11
326	20230619	130700	1400511550	4970	4965	4970	4965	742
327	20230619	130600	1396827305	4965	4970	4970	4965	2697
328	20230619	130500	1383436325	4970	4970	4970	4970	8
329	20230619	130400	1383396565	4970	4970	4970	4970	32
330	20230619	130300	1383237525	4970	4970	4970	4970	67
331	20230619	130200	1382904535	4970	4970	4970	4970	119
332	20230619	130100	1382313105	4965	4970	4975	4965	3232
333	20230619	130000	1366250320	4970	4975	4980	4970	1104
334	20230619	125900	1360760230	4980	4980	4980	4980	0
335	20230619	125800	1360760230	4980	4980	4980	4980	21
336	20230619	125700	1360655650	4980	4985	4985	4980	1026
337	20230619	125600	1355546140	4980	4980	4980	4980	980
338	20230619	125500	1350665740	4980	4975	4980	4975	37
339	20230619	125400	1350481535	4970	4975	4975	4970	1495
340	20230619	125300	1343051135	4975	4975	4975	4975	3
341	20230619	125200	1343036210	4975	4975	4975	4975	452
342	20230619	125100	1340787510	4975	4975	4975	4975	1180
343	20230619	125000	1334917010	4975	4980	4980	4975	1329
344	20230619	124900	1328301090	4975	4975	4975	4975	0
345	20230619	124800	1328301090	4975	4985	4985	4975	698
346	20230619	124700	1324825065	4985	4985	4985	4985	1120
347	20230619	124600	1319241865	4985	4985	4985	4985	1130
348	20230619	124500	1313608815	4985	4980	4985	4980	363
349	20230619	124400	1311799465	4980	4980	4980	4980	139
350	20230619	124300	1311107245	4985	4985	4985	4980	540
351	20230619	124200	1308415350	4985	4985	4985	4985	101
352	20230619	124100	1307911865	4985	4985	4985	4985	508
353	20230619	124000	1305379485	4985	4985	4985	4985	983
354	20230619	123900	1300479230	4985	4985	4985	4985	702
355	20230619	123800	1296979760	4985	4985	4985	4985	487
356	20230619	123700	1294552065	4970	4965	4970	4965	580
357	20230619	123600	1291669715	4965	4975	4975	4965	661
358	20230619	123500	1288387395	4965	4995	4995	4965	13800
359	20230619	123400	1219681585	4995	4995	4995	4995	657
360	20230619	123300	1216399870	4995	4995	4995	4995	253
361	20230619	123200	1215136135	4995	4995	4995	4990	968
362	20230619	123100	1210300980	4995	4995	4995	4995	0
363	20230619	123000	1210300980	4995	4995	5000	4995	210
364	20230619	122900	1209252005	4995	4995	4995	4995	35
365	20230619	122800	1209077180	4990	4990	4990	4990	0
366	20230619	122700	1209077180	4990	4990	4990	4990	100
367	20230619	122600	1208578180	4990	4990	4990	4990	1
368	20230619	122500	1208573190	4990	4990	4990	4990	4470
369	20230619	122400	1186267890	4990	4990	4990	4990	130
370	20230619	122300	1185619190	4995	4990	4995	4985	515
371	20230619	122200	1183051600	4985	4990	4990	4985	1001
372	20230619	122100	1178061590	4990	4995	4995	4990	1699
373	20230619	122000	1169581715	4995	4995	4995	4995	783
374	20230619	121900	1165670630	4995	5000	5000	4995	683
375	20230619	121800	1162255880	5000	5000	5000	5000	712
376	20230619	121700	1158695880	5000	5000	5000	5000	0
377	20230619	121600	1158695880	5000	5000	5010	5000	1099
378	20230619	121500	1153190880	5000	5000	5000	5000	428
379	20230619	121400	1151050880	5000	5000	5000	5000	0
380	20230619	121300	1151050880	5000	5000	5000	5000	5
381	20230619	121200	1151025880	5000	4990	5000	4990	441
382	20230619	121100	1148821720	4990	4990	4990	4990	3
383	20230619	121000	1148806750	5000	5000	5000	5000	5
384	20230619	120900	1148781750	5000	5000	5000	4990	569
385	20230619	120800	1145940440	5000	5000	5000	5000	222
386	20230619	120700	1144830440	5000	5000	5000	5000	101
387	20230619	120600	1144325440	5000	5000	5000	5000	20
388	20230619	120500	1144225440	5000	5000	5000	5000	557
389	20230619	120400	1141440440	5000	5000	5000	5000	0
390	20230619	120300	1141440440	5000	5000	5000	5000	100
391	20230619	120200	1140940440	5010	5010	5010	5010	0
392	20230619	120100	1140940440	5010	5010	5010	5010	1499
393	20230619	120000	1133430450	5020	5020	5020	5020	2
394	20230619	115900	1133420410	5020	5020	5020	5020	15
395	20230619	115800	1133345110	5020	5020	5020	5020	1
396	20230619	115700	1133340090	5010	5010	5010	5010	2139
397	20230619	115600	1122623700	5000	5000	5000	5000	210
398	20230619	115500	1121573700	5000	5000	5000	5000	0
399	20230619	115400	1121573700	5000	5000	5000	5000	73
400	20230619	115300	1121208700	5000	5000	5000	5000	10
401	20230619	115200	1121158700	5000	4995	5000	4995	1144
402	20230619	115100	1115438780	4995	4995	4995	4995	0
403	20230619	115000	1115438780	4995	4995	4995	4995	20
404	20230619	114900	1115338880	4995	4990	4995	4990	55
405	20230619	114800	1115064355	4990	4990	4990	4990	260
406	20230619	114700	1113766955	4985	4985	4985	4985	0
407	20230619	114600	1113766955	4985	4985	4985	4985	221
408	20230619	114500	1112665270	4985	4985	4985	4985	0
409	20230619	114400	1112665270	4985	4985	4985	4985	2099
410	20230619	114300	1102201755	4985	4990	4990	4980	12442
411	20230619	114200	1040185880	4995	5000	5000	4995	1953
412	20230619	114100	1030430240	5010	5010	5010	5010	0
413	20230619	114000	1030430240	5010	5010	5010	5010	0
414	20230619	113900	1030430240	5010	5010	5010	5010	94
415	20230619	113800	1029959300	4995	5000	5000	4995	509
416	20230619	113700	1027416595	5000	5000	5000	5000	345
417	20230619	113600	1025691595	5000	5000	5000	5000	2000
418	20230619	113500	1015691595	5000	5000	5000	5000	8
419	20230619	113400	1015651595	4990	4990	4990	4990	3953
420	20230619	113300	995926125	4990	4990	4990	4990	0
421	20230619	113200	995926125	4990	4990	4990	4990	0
422	20230619	113100	995926125	4990	4995	4995	4990	20
423	20230619	113000	995826285	4995	4990	4995	4990	3025
424	20230619	112900	980726510	4980	4990	4990	4980	2001
425	20230619	112800	970761520	4980	4980	4980	4980	1446
426	20230619	112700	963560440	4980	4985	4985	4980	327
427	20230619	112600	961931440	4985	4985	4985	4985	3
428	20230619	112500	961916485	4985	4985	4985	4985	8
429	20230619	112400	961876605	4985	4980	4985	4980	167
430	20230619	112300	961044935	4980	4985	4985	4980	321
431	20230619	112200	959446155	4985	4985	4985	4985	1
432	20230619	112100	959441170	4985	4985	4985	4985	9
433	20230619	112000	959396305	4985	4985	4985	4980	1871
434	20230619	111900	950072270	4985	4985	4985	4985	532
435	20230619	111800	947420250	4985	4985	4985	4985	10
436	20230619	111700	947370400	4990	4990	4990	4990	60
437	20230619	111600	947071000	4990	4990	4990	4990	1
438	20230619	111500	947066010	4995	4990	4995	4990	694
439	20230619	111400	943601740	5000	5000	5000	5000	0
440	20230619	111300	943601740	5000	5000	5000	4990	235
441	20230619	111200	942427535	5000	5000	5000	5000	141
442	20230619	111100	941722535	5000	5000	5000	5000	110
443	20230619	111000	941172535	5000	5000	5000	5000	1532
444	20230619	110900	933512535	5000	5000	5000	5000	859
445	20230619	110800	929217535	5000	5000	5000	5000	1781
446	20230619	110700	920312535	5000	5000	5000	5000	254
447	20230619	110600	919042535	4990	4990	4990	4990	225
448	20230619	110500	917919785	4985	5000	5000	4985	2053
449	20230619	110400	907675285	4995	4995	4995	4995	740
450	20230619	110300	903978985	4995	5000	5000	4995	3294
451	20230619	110200	887525155	5000	5000	5000	5000	0
452	20230619	110100	887525155	5000	4995	5000	4995	126
453	20230619	110000	886895655	4995	5000	5000	4995	99
454	20230619	105900	886401065	5000	5000	5000	5000	16
455	20230619	105800	886321065	5000	5000	5000	5000	449
456	20230619	105700	884076065	5000	5000	5000	5000	0
457	20230619	105600	884076065	5000	5010	5010	5000	1934
458	20230619	105500	874405965	5010	5010	5010	5010	50
459	20230619	105400	874155465	5010	5010	5010	5010	54
460	20230619	105300	873884925	5020	5020	5020	5020	80
461	20230619	105200	873483325	5000	5010	5010	5000	2206
462	20230619	105100	862435265	5000	5000	5000	5000	0
463	20230619	105000	862435265	5000	5000	5000	5000	3
464	20230619	104900	862420265	5010	5010	5010	5010	100
465	20230619	104800	861919265	5000	5000	5000	5000	0
466	20230619	104700	861919265	5000	5020	5020	5000	1680
467	20230619	104600	853518665	5020	5020	5020	5010	983
468	20230619	104500	848585175	5010	5020	5020	5010	70
469	20230619	104400	848234275	5020	5010	5020	5010	936
470	20230619	104300	843542355	5010	5010	5010	5010	8
471	20230619	104200	843502275	5000	5000	5000	5000	144
472	20230619	104100	842782275	5010	5020	5020	5010	1060
473	20230619	104000	837471405	5020	5020	5020	5020	35
474	20230619	103900	837295705	5010	5020	5020	5010	2000
475	20230619	103800	827268945	5030	5030	5030	5030	716
476	20230619	103700	823667465	5030	5030	5030	5030	1289
477	20230619	103600	817183795	5030	5030	5030	5030	0
478	20230619	103500	817183795	5030	5030	5030	5030	0
479	20230619	103400	817183795	5030	5030	5030	5030	0
480	20230619	103300	817183795	5030	5030	5030	5030	0
481	20230619	103200	817183795	5030	5040	5040	5030	13
482	20230619	103100	817118395	5030	5030	5030	5030	2000
483	20230619	103000	807058395	5030	5040	5040	5030	168
484	20230619	102900	806212295	5040	5040	5040	5040	57
485	20230619	102800	805925015	5040	5040	5040	5040	400
486	20230619	102700	803909015	5050	5050	5050	5050	0
487	20230619	102600	803909015	5050	5040	5050	5040	658
488	20230619	102500	800590145	5040	5050	5050	5040	418
489	20230619	102400	798481845	5050	5050	5050	5050	901
490	20230619	102300	793931795	5050	5050	5050	5050	240
491	20230619	102200	792719795	5040	5040	5040	5040	2
492	20230619	102100	792709715	5030	5030	5030	5030	0
493	20230619	102000	792709715	5030	5030	5030	5030	0
494	20230619	101900	792709715	5030	5040	5040	5030	25
495	20230619	101800	792583795	5030	5030	5030	5030	0
496	20230619	101700	792583795	5030	5020	5050	5020	2398
497	20230619	101600	780505515	5020	5020	5020	5020	0
498	20230619	101500	780505515	5020	5020	5020	5020	206
499	20230619	101400	779471395	5020	5020	5020	5020	1015
500	20230619	101300	774376095	5020	5020	5020	5020	18
501	20230619	101200	774285735	5010	5010	5010	5010	0
502	20230619	101100	774285735	5010	5040	5040	5010	2627
503	20230619	101000	761078495	5040	5040	5040	5040	441
504	20230619	100900	758855855	5050	5050	5050	5050	18
505	20230619	100800	758764955	5050	5050	5050	5050	183
506	20230619	100700	757840805	5050	5050	5050	5050	105
507	20230619	100600	757310555	5050	5050	5050	5050	1301
508	20230619	100500	750740505	5040	5040	5040	5040	540
509	20230619	100400	748018905	5040	5040	5040	5040	33
510	20230619	100300	747852585	5040	5020	5040	5020	5685
511	20230619	100200	719258875	5020	5020	5020	5020	0
512	20230619	100100	719258875	5020	5010	5020	5010	2004
513	20230619	100000	709214835	5010	5000	5010	5000	785
514	20230619	095900	705282985	5010	5000	5010	4995	2890
515	20230619	095800	690832970	5000	5000	5000	5000	1150
516	20230619	095700	685082970	5000	5000	5000	5000	543
517	20230619	095600	682367970	5000	5010	5010	5000	122
518	20230619	095500	681757750	5010	5010	5010	5010	187
519	20230619	095400	680820880	5010	5010	5010	5010	404
520	20230619	095300	678796840	4995	4995	4995	4995	57
521	20230619	095200	678512125	4995	5000	5000	4995	98
522	20230619	095100	678022420	5000	5000	5000	5000	1
523	20230619	095000	678017420	5000	5010	5010	5000	350
524	20230619	094900	676265860	5010	5010	5010	5010	87
525	20230619	094800	675829990	5010	5010	5010	5010	150
526	20230619	094700	675078490	5010	5010	5010	5000	1156
527	20230619	094600	669290090	5010	5000	5010	5000	1018
528	20230619	094500	664199910	5000	5010	5020	5000	1735
529	20230619	094400	655501260	5020	5000	5020	5000	712
530	20230619	094300	651938840	4985	4970	4985	4970	3896
531	20230619	094200	632530975	4965	4965	4980	4960	913
532	20230619	094100	627994695	4965	4980	4985	4960	636
533	20230619	094000	624833310	4970	4950	4970	4945	5017
534	20230619	093900	599926955	4945	4965	4965	4945	9514
535	20230619	093800	552826615	4960	4960	4965	4960	2618
536	20230619	093700	539835795	4960	4970	4970	4960	1530
537	20230619	093600	532239460	4965	4970	4970	4965	2087
538	20230619	093500	521876705	4965	4980	4980	4965	9633
539	20230619	093400	473960835	4980	4980	4985	4980	799
540	20230619	093300	469981570	4980	4980	4985	4980	2031
541	20230619	093200	459865185	4985	4985	4985	4980	827
542	20230619	093100	455744190	4985	4980	4995	4975	1688
543	20230619	093000	447345790	4980	4980	4980	4980	170
544	20230619	092900	446499190	4975	4980	4980	4975	1221
545	20230619	092800	440424465	4975	4980	4995	4975	4501
546	20230619	092700	417998010	4975	4975	4975	4975	2290
547	20230619	092600	406605260	4975	4975	4975	4975	3190
548	20230619	092500	390735010	4975	4980	4980	4975	1226
549	20230619	092400	384631075	4980	4980	4980	4975	3279
550	20230619	092300	368302820	4975	4980	4980	4975	455
551	20230619	092200	366039155	4975	4985	4985	4975	2076
552	20230619	092100	355696930	4975	4980	4990	4975	4354
553	20230619	092000	334007140	4980	4985	4985	4980	2023
554	20230619	091900	323927760	4985	4980	4985	4980	779
555	20230619	091800	320046410	4980	5000	5000	4980	9267
556	20230619	091700	273837470	5010	5000	5010	4995	2570
557	20230619	091600	260990265	5000	5020	5020	5000	1312
558	20230619	091500	254428375	5020	5010	5020	5010	7582
559	20230619	091400	216442455	5010	5010	5020	5010	3434
560	20230619	091300	199237135	5010	5000	5030	5000	1108
561	20230619	091200	193696035	5010	5010	5010	5000	2147
562	20230619	091100	182945685	5010	5010	5020	5000	753
563	20230619	091000	179173465	5010	5030	5030	5010	2343
564	20230619	090900	167416075	5040	5040	5040	5040	206
565	20230619	090800	166377835	5040	5040	5040	5030	1773
566	20230619	090700	157456485	5030	5020	5030	5020	1569
567	20230619	090600	149569835	5030	5040	5040	5030	733
568	20230619	090500	145881805	5040	5020	5040	5020	245
569	20230619	090400	144648655	5040	5000	5040	5000	4015
570	20230619	090300	124547615	5000	4995	5030	4990	13483
571	20230619	090200	57177895	4995	5040	5040	4990	8566
572	20230619	090100	14287480	5040	5050	5060	5040	1017
573	20230619	090000	9155100	5060	5060	5060	5050	1810