KissMeData/092780/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201400	249101795	5000	5000	5000	5000	273
3	20230607	201300	249101795	5000	5000	5000	5000	0
4	20230607	201200	249101795	5000	5000	5000	5000	0
5	20230607	201100	249101795	5000	5000	5000	5000	0
6	20230607	201000	249101795	5000	5000	5000	5000	0
7	20230607	200900	249101795	5000	5000	5000	5000	0
8	20230607	200800	249101795	5000	5000	5000	5000	0
9	20230607	200700	249101795	5000	5000	5000	5000	0
10	20230607	200600	249101795	5000	5000	5000	5000	0
11	20230607	200500	249101795	5000	5000	5000	5000	0
12	20230607	200400	249101795	5000	5000	5000	5000	0
13	20230607	200300	249101795	5000	5000	5000	5000	0
14	20230607	200200	249101795	5000	5000	5000	5000	0
15	20230607	200100	249101795	5000	5000	5000	5000	0
16	20230607	200000	249101795	5000	5000	5000	5000	0
17	20230607	195900	249101795	5000	5000	5000	5000	0
18	20230607	195800	249101795	5000	5000	5000	5000	0
19	20230607	195700	249101795	5000	5000	5000	5000	0
20	20230607	195600	249101795	5000	5000	5000	5000	0
21	20230607	195500	249101795	5000	5000	5000	5000	0
22	20230607	195400	249101795	5000	5000	5000	5000	0
23	20230607	195300	249101795	5000	5000	5000	5000	0
24	20230607	195200	249101795	5000	5000	5000	5000	0
25	20230607	195100	249101795	5000	5000	5000	5000	0
26	20230607	195000	249101795	5000	5000	5000	5000	0
27	20230607	194900	249101795	5000	5000	5000	5000	0
28	20230607	194800	249101795	5000	5000	5000	5000	0
29	20230607	194700	249101795	5000	5000	5000	5000	0
30	20230607	194600	249101795	5000	5000	5000	5000	0
31	20230607	194500	249101795	5000	5000	5000	5000	0
32	20230607	194400	249101795	5000	5000	5000	5000	273
33	20230607	194300	249101795	5000	5000	5000	5000	0
34	20230607	194200	249101795	5000	5000	5000	5000	0
35	20230607	194100	249101795	5000	5000	5000	5000	0
36	20230607	194000	249101795	5000	5000	5000	5000	0
37	20230607	193900	249101795	5000	5000	5000	5000	0
38	20230607	193800	249101795	5000	5000	5000	5000	0
39	20230607	193700	249101795	5000	5000	5000	5000	0
40	20230607	193600	249101795	5000	5000	5000	5000	0
41	20230607	193500	249101795	5000	5000	5000	5000	0
42	20230607	193400	249101795	5000	5000	5000	5000	0
43	20230607	193300	249101795	5000	5000	5000	5000	0
44	20230607	193200	249101795	5000	5000	5000	5000	0
45	20230607	193100	249101795	5000	5000	5000	5000	0
46	20230607	193000	249101795	5000	5000	5000	5000	0
47	20230607	192900	249101795	5000	5000	5000	5000	0
48	20230607	192800	249101795	5000	5000	5000	5000	0
49	20230607	192700	249101795	5000	5000	5000	5000	0
50	20230607	192600	249101795	5000	5000	5000	5000	0
51	20230607	192500	249101795	5000	5000	5000	5000	0
52	20230607	192400	249101795	5000	5000	5000	5000	0
53	20230607	192300	249101795	5000	5000	5000	5000	0
54	20230607	192200	249101795	5000	5000	5000	5000	0
55	20230607	192100	249101795	5000	5000	5000	5000	0
56	20230607	192000	249101795	5000	5000	5000	5000	0
57	20230607	191900	249101795	5000	5000	5000	5000	0
58	20230607	191800	249101795	5000	5000	5000	5000	0
59	20230607	191700	249101795	5000	5000	5000	5000	0
60	20230607	191600	249101795	5000	5000	5000	5000	0
61	20230607	191500	249101795	5000	5000	5000	5000	0
62	20230607	191400	249101795	5000	5000	5000	5000	273
63	20230607	191300	249101795	5000	5000	5000	5000	0
64	20230607	191200	249101795	5000	5000	5000	5000	0
65	20230607	191100	249101795	5000	5000	5000	5000	0
66	20230607	191000	249101795	5000	5000	5000	5000	0
67	20230607	190900	249101795	5000	5000	5000	5000	0
68	20230607	190800	249101795	5000	5000	5000	5000	0
69	20230607	190700	249101795	5000	5000	5000	5000	0
70	20230607	190600	249101795	5000	5000	5000	5000	0
71	20230607	190500	249101795	5000	5000	5000	5000	0
72	20230607	190400	249101795	5000	5000	5000	5000	0
73	20230607	190300	249101795	5000	5000	5000	5000	0
74	20230607	190200	249101795	5000	5000	5000	5000	0
75	20230607	190100	249101795	5000	5000	5000	5000	0
76	20230607	190000	249101795	5000	5000	5000	5000	0
77	20230607	185900	249101795	5000	5000	5000	5000	0
78	20230607	185800	249101795	5000	5000	5000	5000	0
79	20230607	185700	249101795	5000	5000	5000	5000	0
80	20230607	185600	249101795	5000	5000	5000	5000	0
81	20230607	185500	249101795	5000	5000	5000	5000	0
82	20230607	185400	249101795	5000	5000	5000	5000	0
83	20230607	185300	249101795	5000	5000	5000	5000	0
84	20230607	185200	249101795	5000	5000	5000	5000	0
85	20230607	185100	249101795	5000	5000	5000	5000	0
86	20230607	185000	249101795	5000	5000	5000	5000	0
87	20230607	184900	249101795	5000	5000	5000	5000	0
88	20230607	184800	249101795	5000	5000	5000	5000	0
89	20230607	184700	249101795	5000	5000	5000	5000	0
90	20230607	184600	249101795	5000	5000	5000	5000	0
91	20230607	184500	249101795	5000	5000	5000	5000	0
92	20230607	184400	249101795	5000	5000	5000	5000	273
93	20230607	184300	249101795	5000	5000	5000	5000	0
94	20230607	184200	249101795	5000	5000	5000	5000	0
95	20230607	184100	249101795	5000	5000	5000	5000	0
96	20230607	184000	249101795	5000	5000	5000	5000	0
97	20230607	183900	249101795	5000	5000	5000	5000	0
98	20230607	183800	249101795	5000	5000	5000	5000	0
99	20230607	183700	249101795	5000	5000	5000	5000	0
100	20230607	183600	249101795	5000	5000	5000	5000	0
101	20230607	183500	249101795	5000	5000	5000	5000	0
102	20230607	183400	249101795	5000	5000	5000	5000	0
103	20230607	183300	249101795	5000	5000	5000	5000	0
104	20230607	183200	249101795	5000	5000	5000	5000	0
105	20230607	183100	249101795	5000	5000	5000	5000	0
106	20230607	183000	249101795	5000	5000	5000	5000	0
107	20230607	182900	249101795	5000	5000	5000	5000	0
108	20230607	182800	249101795	5000	5000	5000	5000	0
109	20230607	182700	249101795	5000	5000	5000	5000	0
110	20230607	182600	249101795	5000	5000	5000	5000	0
111	20230607	182500	249101795	5000	5000	5000	5000	0
112	20230607	182400	249101795	5000	5000	5000	5000	0
113	20230607	182300	249101795	5000	5000	5000	5000	0
114	20230607	182200	249101795	5000	5000	5000	5000	0
115	20230607	182100	249101795	5000	5000	5000	5000	0
116	20230607	182000	249101795	5000	5000	5000	5000	0
117	20230607	181900	249101795	5000	5000	5000	5000	0
118	20230607	181800	249101795	5000	5000	5000	5000	0
119	20230607	181700	249101795	5000	5000	5000	5000	0
120	20230607	181600	249101795	5000	5000	5000	5000	0
121	20230607	181500	249101795	5000	5000	5000	5000	0
122	20230607	181400	249101795	5000	5000	5000	5000	273
123	20230607	181300	249101795	5000	5000	5000	5000	0
124	20230607	181200	249101795	5000	5000	5000	5000	0
125	20230607	181100	249101795	5000	5000	5000	5000	0
126	20230607	181000	249101795	5000	5000	5000	5000	0
127	20230607	180900	249101795	5000	5000	5000	5000	0
128	20230607	180800	249101795	5000	5000	5000	5000	0
129	20230607	180700	249101795	5000	5000	5000	5000	0
130	20230607	180600	249101795	5000	5000	5000	5000	0
131	20230607	180500	249101795	5000	5000	5000	5000	0
132	20230607	180400	249101795	5000	5000	5000	5000	0
133	20230607	180300	249101795	5000	5000	5000	5000	0
134	20230607	180200	249101795	5000	5000	5000	5000	0
135	20230607	180100	249101795	5000	5000	5000	5000	0
136	20230607	180000	249101795	5000	5000	5000	5000	0
137	20230607	175900	249101795	5000	5000	5000	5000	0
138	20230607	175800	249101795	5000	5000	5000	5000	0
139	20230607	175700	249101795	5000	5000	5000	5000	0
140	20230607	175600	249101795	5000	5000	5000	5000	0
141	20230607	175500	249101795	5000	5000	5000	5000	0
142	20230607	175400	249101795	5000	5000	5000	5000	0
143	20230607	175300	249101795	5000	5000	5000	5000	0
144	20230607	175200	249101795	5000	5000	5000	5000	0
145	20230607	175100	249101795	5000	5000	5000	5000	0
146	20230607	175000	249101795	5000	5000	5000	5000	0
147	20230607	174900	249101795	5000	5000	5000	5000	0
148	20230607	174800	249101795	5000	5000	5000	5000	0
149	20230607	174700	249101795	5000	5000	5000	5000	0
150	20230607	174600	249101795	5000	5000	5000	5000	0
151	20230607	174500	249101795	5000	5000	5000	5000	0
152	20230607	174400	249101795	5000	5000	5000	5000	273
153	20230607	174300	249101795	5000	5000	5000	5000	0
154	20230607	174200	249101795	5000	5000	5000	5000	0
155	20230607	174100	249101795	5000	5000	5000	5000	0
156	20230607	174000	249101795	5000	5000	5000	5000	0
157	20230607	173900	249101795	5000	5000	5000	5000	0
158	20230607	173800	249101795	5000	5000	5000	5000	0
159	20230607	173700	249101795	5000	5000	5000	5000	0
160	20230607	173600	249101795	5000	5000	5000	5000	0
161	20230607	173500	249101795	5000	5000	5000	5000	0
162	20230607	173400	249101795	5000	5000	5000	5000	0
163	20230607	173300	249101795	5000	5000	5000	5000	0
164	20230607	173200	249101795	5000	5000	5000	5000	0
165	20230607	173100	249101795	5000	5000	5000	5000	0
166	20230607	173000	249101795	5000	5000	5000	5000	0
167	20230607	172900	249101795	5000	5000	5000	5000	0
168	20230607	172800	249101795	5000	5000	5000	5000	0
169	20230607	172700	249101795	5000	5000	5000	5000	0
170	20230607	172600	249101795	5000	5000	5000	5000	0
171	20230607	172500	249101795	5000	5000	5000	5000	0
172	20230607	172400	249101795	5000	5000	5000	5000	0
173	20230607	172300	249101795	5000	5000	5000	5000	0
174	20230607	172200	249101795	5000	5000	5000	5000	0
175	20230607	172100	249101795	5000	5000	5000	5000	0
176	20230607	172000	249101795	5000	5000	5000	5000	0
177	20230607	171900	249101795	5000	5000	5000	5000	0
178	20230607	171800	249101795	5000	5000	5000	5000	0
179	20230607	171700	249101795	5000	5000	5000	5000	0
180	20230607	171600	249101795	5000	5000	5000	5000	0
181	20230607	171500	249101795	5000	5000	5000	5000	0
182	20230607	171400	249101795	5000	5000	5000	5000	273
183	20230607	171300	249101795	5000	5000	5000	5000	0
184	20230607	171200	249101795	5000	5000	5000	5000	0
185	20230607	171100	249101795	5000	5000	5000	5000	0
186	20230607	171000	249101795	5000	5000	5000	5000	0
187	20230607	170900	249101795	5000	5000	5000	5000	0
188	20230607	170800	249101795	5000	5000	5000	5000	0
189	20230607	170700	249101795	5000	5000	5000	5000	0
190	20230607	170600	249101795	5000	5000	5000	5000	0
191	20230607	170500	249101795	5000	5000	5000	5000	0
192	20230607	170400	249101795	5000	5000	5000	5000	0
193	20230607	170300	249101795	5000	5000	5000	5000	0
194	20230607	170200	249101795	5000	5000	5000	5000	0
195	20230607	170100	249101795	5000	5000	5000	5000	0
196	20230607	170000	249101795	5000	5000	5000	5000	0
197	20230607	165900	249101795	5000	5000	5000	5000	0
198	20230607	165800	249101795	5000	5000	5000	5000	0
199	20230607	165700	249101795	5000	5000	5000	5000	0
200	20230607	165600	249101795	5000	5000	5000	5000	0
201	20230607	165500	249101795	5000	5000	5000	5000	0
202	20230607	165400	249101795	5000	5000	5000	5000	0
203	20230607	165300	249101795	5000	5000	5000	5000	0
204	20230607	165200	249101795	5000	5000	5000	5000	0
205	20230607	165100	249101795	5000	5000	5000	5000	0
206	20230607	165000	249101795	5000	5000	5000	5000	0
207	20230607	164900	249101795	5000	5000	5000	5000	0
208	20230607	164800	249101795	5000	5000	5000	5000	0
209	20230607	164700	249101795	5000	5000	5000	5000	0
210	20230607	164600	249101795	5000	5000	5000	5000	0
211	20230607	164500	249101795	5000	5000	5000	5000	0
212	20230607	164400	249101795	5000	5000	5000	5000	273
213	20230607	164300	249101795	5000	5000	5000	5000	0
214	20230607	164200	249101795	5000	5000	5000	5000	0
215	20230607	164100	249101795	5000	5000	5000	5000	0
216	20230607	164000	249101795	5000	5000	5000	5000	0
217	20230607	163900	249101795	5000	5000	5000	5000	0
218	20230607	163800	249101795	5000	5000	5000	5000	0
219	20230607	163700	249101795	5000	5000	5000	5000	0
220	20230607	163600	249101795	5000	5000	5000	5000	0
221	20230607	163500	249101795	5000	5000	5000	5000	0
222	20230607	163400	249101795	5000	5000	5000	5000	0
223	20230607	163300	249101795	5000	5000	5000	5000	0
224	20230607	163200	249101795	5000	5000	5000	5000	0
225	20230607	163100	249101795	5000	5000	5000	5000	0
226	20230607	163000	249101795	5000	5000	5000	5000	0
227	20230607	162900	249101795	5000	5000	5000	5000	0
228	20230607	162800	249101795	5000	5000	5000	5000	0
229	20230607	162700	249101795	5000	5000	5000	5000	0
230	20230607	162600	249101795	5000	5000	5000	5000	0
231	20230607	162500	249101795	5000	5000	5000	5000	0
232	20230607	162400	249101795	5000	5000	5000	5000	0
233	20230607	162300	249101795	5000	5000	5000	5000	0
234	20230607	162200	249101795	5000	5000	5000	5000	0
235	20230607	162100	249101795	5000	5000	5000	5000	0
236	20230607	162000	249101795	5000	5000	5000	5000	0
237	20230607	161900	249101795	5000	5000	5000	5000	0
238	20230607	161800	249101795	5000	5000	5000	5000	0
239	20230607	161700	249101795	5000	5000	5000	5000	0
240	20230607	161600	249101795	5000	5000	5000	5000	0
241	20230607	161500	249101795	5000	5000	5000	5000	0
242	20230607	161400	249101795	5000	5000	5000	5000	273
243	20230607	161300	249101795	5000	5000	5000	5000	0
244	20230607	161200	249101795	5000	5000	5000	5000	0
245	20230607	161100	249101795	5000	5000	5000	5000	0
246	20230607	161000	249101795	5000	5000	5000	5000	0
247	20230607	160900	249101795	5000	5000	5000	5000	0
248	20230607	160800	249101795	5000	5000	5000	5000	0
249	20230607	160700	249101795	5000	5000	5000	5000	0
250	20230607	160600	249101795	5000	5000	5000	5000	0
251	20230607	160500	249101795	5000	5000	5000	5000	0
252	20230607	160400	249101795	5000	5000	5000	5000	0
253	20230607	160300	249101795	5000	5000	5000	5000	0
254	20230607	160200	249101795	5000	5000	5000	5000	0
255	20230607	160100	249101795	5000	5000	5000	5000	0
256	20230607	160000	249101795	5000	5000	5000	5000	0
257	20230607	155900	249101795	5000	5000	5000	5000	0
258	20230607	155800	249101795	5000	5000	5000	5000	0
259	20230607	155700	249101795	5000	5000	5000	5000	0
260	20230607	155600	249101795	5000	5000	5000	5000	0
261	20230607	155500	249101795	5000	5000	5000	5000	0
262	20230607	155400	249101795	5000	5000	5000	5000	0
263	20230607	155300	249101795	5000	5000	5000	5000	0
264	20230607	155200	249101795	5000	5000	5000	5000	0
265	20230607	155100	249101795	5000	5000	5000	5000	0
266	20230607	155000	249101795	5000	5000	5000	5000	0
267	20230607	154900	249101795	5000	5000	5000	5000	0
268	20230607	154800	249101795	5000	5000	5000	5000	0
269	20230607	154700	249101795	5000	5000	5000	5000	0
270	20230607	154600	249101795	5000	5000	5000	5000	0
271	20230607	154500	249101795	5000	5000	5000	5000	0
272	20230607	154400	249101795	5000	5000	5000	5000	273
273	20230607	154300	249101795	5000	5000	5000	5000	0
274	20230607	154200	249101795	5000	5000	5000	5000	0
275	20230607	154100	249101795	5000	5000	5000	5000	0
276	20230607	154000	249101795	5000	5000	5000	5000	0
277	20230607	153900	249101795	5000	5000	5000	5000	0
278	20230607	153800	249101795	5000	5000	5000	5000	0
279	20230607	153700	249101795	5000	5000	5000	5000	0
280	20230607	153600	249101795	5000	5000	5000	5000	0
281	20230607	153500	249101795	5000	5000	5000	5000	0
282	20230607	153400	249101795	5000	5000	5000	5000	0
283	20230607	153300	249101795	5000	5000	5000	5000	0
284	20230607	153200	249101795	5000	5000	5000	5000	0
285	20230607	153100	249101795	5000	5000	5000	5000	0
286	20230607	153000	249101795	5000	5000	5000	5000	273
287	20230607	152900	247736795	5000	5000	5000	5000	0
288	20230607	152800	247736795	5000	5000	5000	5000	0
289	20230607	152700	247736795	5000	5000	5000	5000	0
290	20230607	152600	247736795	5000	5000	5000	5000	0
291	20230607	152500	247736795	5000	5000	5000	5000	0
292	20230607	152400	247736795	5000	5000	5000	5000	0
293	20230607	152300	247736795	5000	5000	5000	5000	0
294	20230607	152200	247736795	5000	5000	5000	5000	0
295	20230607	152100	247736795	5000	5000	5000	5000	0
296	20230607	152000	247736795	5000	5000	5000	5000	0
297	20230607	151900	247736795	5000	5000	5000	5000	0
298	20230607	151800	247736795	5000	5000	5000	5000	0
299	20230607	151700	247736795	5000	5000	5000	5000	46
300	20230607	151600	247506795	4995	4995	4995	4995	0
301	20230607	151500	247506795	4995	4995	4995	4995	0
302	20230607	151400	247506795	4995	4995	4995	4995	0
303	20230607	151300	247506795	4995	5000	5000	4995	522
304	20230607	151200	244899400	4995	4995	4995	4995	0
305	20230607	151100	244899400	4995	4995	4995	4995	8
306	20230607	151000	244859440	5000	5000	5000	5000	0
307	20230607	150900	244859440	5000	5000	5000	5000	0
308	20230607	150800	244859440	5000	5000	5000	5000	200
309	20230607	150700	243859440	5000	5000	5000	5000	153
310	20230607	150600	243094440	4995	4995	4995	4995	0
311	20230607	150500	243094440	4995	4995	4995	4995	0
312	20230607	150400	243094440	4995	4995	4995	4995	0
313	20230607	150300	243094440	4995	4995	4995	4995	0
314	20230607	150200	243094440	4995	4995	4995	4995	1820
315	20230607	150100	234003540	4995	4995	4995	4995	100
316	20230607	150000	233504040	4995	4995	4995	4995	0
317	20230607	145900	233504040	4995	4995	4995	4995	0
318	20230607	145800	233504040	4995	4995	4995	4995	0
319	20230607	145700	233504040	4995	4995	4995	4995	1213
320	20230607	145600	227445105	5000	5000	5000	5000	19
321	20230607	145500	227350105	5000	5000	5000	5000	801
322	20230607	145400	223345105	5000	5000	5000	5000	0
323	20230607	145300	223345105	5000	5000	5000	5000	0
324	20230607	145200	223345105	5000	5000	5000	5000	0
325	20230607	145100	223345105	5000	5000	5000	5000	53
326	20230607	145000	223080105	5010	5010	5010	5010	0
327	20230607	144900	223080105	5010	5010	5010	5010	0
328	20230607	144800	223080105	5010	5010	5010	5010	0
329	20230607	144700	223080105	5010	5010	5010	5010	0
330	20230607	144600	223080105	5010	5010	5010	5010	0
331	20230607	144500	223080105	5010	5010	5010	5010	30
332	20230607	144400	222929805	5010	5010	5010	5010	301
333	20230607	144300	221421795	5010	5010	5010	5010	0
334	20230607	144200	221421795	5010	5010	5010	5010	0
335	20230607	144100	221421795	5010	5010	5010	5010	0
336	20230607	144000	221421795	5010	5010	5010	5010	0
337	20230607	143900	221421795	5010	5010	5010	5010	0
338	20230607	143800	221421795	5010	5010	5010	5010	1
339	20230607	143700	221416785	5000	5000	5000	5000	39
340	20230607	143600	221221785	5000	5000	5000	5000	0
341	20230607	143500	221221785	5000	5000	5000	5000	0
342	20230607	143400	221221785	5000	5000	5000	5000	361
343	20230607	143300	219416785	5000	5000	5000	5000	304
344	20230607	143200	217896785	5010	5010	5010	5010	0
345	20230607	143100	217896785	5010	5010	5010	5010	0
346	20230607	143000	217896785	5010	5010	5010	5010	0
347	20230607	142900	217896785	5010	5010	5010	5010	86
348	20230607	142800	217465925	5020	5010	5020	5010	2
349	20230607	142700	217455895	5010	5010	5010	5010	8
350	20230607	142600	217415815	5010	5010	5010	5010	591
351	20230607	142500	214454905	5010	5010	5010	5010	0
352	20230607	142400	214454905	5010	5010	5010	5010	200
353	20230607	142300	213452905	5010	5010	5010	5010	10
354	20230607	142200	213402805	5010	5010	5010	5010	49
355	20230607	142100	213157315	5010	5010	5010	5010	0
356	20230607	142000	213157315	5010	5010	5010	5010	0
357	20230607	141900	213157315	5010	5010	5010	5010	0
358	20230607	141800	213157315	5010	5010	5010	5010	0
359	20230607	141700	213157315	5010	5010	5010	5010	1
360	20230607	141600	213152305	5000	5000	5000	5000	0
361	20230607	141500	213152305	5000	5000	5000	5000	20
362	20230607	141400	213052305	5000	5000	5000	5000	284
363	20230607	141300	211632305	5000	5000	5000	5000	0
364	20230607	141200	211632305	5000	5000	5000	5000	0
365	20230607	141100	211632305	5000	5000	5000	5000	0
366	20230607	141000	211632305	5000	5000	5000	5000	0
367	20230607	140900	211632305	5000	5000	5000	5000	1
368	20230607	140800	211627305	4995	4995	4995	4995	900
369	20230607	140700	207131805	5000	5000	5000	5000	0
370	20230607	140600	207131805	5000	5000	5000	5000	1
371	20230607	140500	207126805	5000	5000	5000	5000	0
372	20230607	140400	207126805	5000	5000	5000	5000	14
373	20230607	140300	207056805	5010	5010	5010	5010	0
374	20230607	140200	207056805	5010	5010	5010	5010	0
375	20230607	140100	207056805	5010	5010	5010	5010	1
376	20230607	140000	207051795	5000	5000	5000	5000	0
377	20230607	135900	207051795	5000	5000	5000	5000	0
378	20230607	135800	207051795	5000	5000	5000	5000	1
379	20230607	135700	207046795	5000	5000	5000	5000	0
380	20230607	135600	207046795	5000	5000	5000	5000	219
381	20230607	135500	205951795	5010	5010	5010	5010	0
382	20230607	135400	205951795	5010	5010	5010	5010	0
383	20230607	135300	205951795	5010	5010	5010	5010	0
384	20230607	135200	205951795	5010	5010	5010	5010	0
385	20230607	135100	205951795	5010	5010	5010	5010	0
386	20230607	135000	205951795	5010	5010	5010	5010	1
387	20230607	134900	205946785	5000	5000	5000	5000	0
388	20230607	134800	205946785	5000	5000	5000	5000	0
389	20230607	134700	205946785	5000	5000	5000	5000	2
390	20230607	134600	205936785	5000	5000	5000	5000	0
391	20230607	134500	205936785	5000	5000	5000	5000	1
392	20230607	134400	205931785	4995	4995	4995	4995	960
393	20230607	134300	201136585	4995	4995	4995	4995	0
394	20230607	134200	201136585	4995	4995	4995	4995	15
395	20230607	134100	201061660	4995	4995	4995	4995	15
396	20230607	134000	200986735	4995	4995	4995	4995	409
397	20230607	133900	198943780	5000	5000	5000	5000	0
398	20230607	133800	198943780	5000	5000	5000	5000	27
399	20230607	133700	198808780	5000	5000	5000	5000	0
400	20230607	133600	198808780	5000	4995	5000	4995	3
401	20230607	133500	198793785	5000	5000	5000	5000	20
402	20230607	133400	198693785	5000	5000	5000	5000	23
403	20230607	133300	198578785	4995	4995	4995	4995	0
404	20230607	133200	198578785	4995	4995	4995	4995	0
405	20230607	133100	198578785	4995	5000	5000	4995	701
406	20230607	133000	195077075	5000	5000	5000	5000	42
407	20230607	132900	194867075	5000	5000	5000	5000	0
408	20230607	132800	194867075	5000	4995	5000	4995	107
409	20230607	132700	194332605	5000	5000	5000	5000	0
410	20230607	132600	194332605	5000	5000	5000	5000	1
411	20230607	132500	194327605	4995	4995	4995	4995	0
412	20230607	132400	194327605	4995	4995	4995	4995	0
413	20230607	132300	194327605	4995	4995	4995	4995	18
414	20230607	132200	194237695	4995	4995	4995	4995	0
415	20230607	132100	194237695	4995	4995	4995	4995	0
416	20230607	132000	194237695	4995	4995	4995	4995	0
417	20230607	131900	194237695	4995	5000	5000	4995	201
418	20230607	131800	193232740	5000	5000	5000	5000	500
419	20230607	131700	190732740	5000	5000	5000	5000	234
420	20230607	131600	189562740	5000	5000	5000	5000	0
421	20230607	131500	189562740	5000	5000	5000	5000	0
422	20230607	131400	189562740	5000	5000	5000	5000	0
423	20230607	131300	189562740	5000	5000	5000	5000	0
424	20230607	131200	189562740	5000	5000	5000	5000	11
425	20230607	131100	189507740	5010	5010	5010	5010	5
426	20230607	131000	189482690	5010	5010	5010	5010	3
427	20230607	130900	189467660	5020	5020	5020	5020	0
428	20230607	130800	189467660	5020	5020	5020	5020	0
429	20230607	130700	189467660	5020	5020	5020	5020	0
430	20230607	130600	189467660	5020	5020	5020	5020	0
431	20230607	130500	189467660	5020	5020	5020	5020	0
432	20230607	130400	189467660	5020	5020	5020	5020	0
433	20230607	130300	189467660	5020	5020	5020	5020	0
434	20230607	130200	189467660	5020	5020	5020	5020	0
435	20230607	130100	189467660	5020	5020	5020	5020	0
436	20230607	130000	189467660	5020	5020	5020	5020	0
437	20230607	125900	189467660	5020	5020	5020	5020	0
438	20230607	125800	189467660	5020	5020	5020	5020	0
439	20230607	125700	189467660	5020	5020	5020	5020	0
440	20230607	125600	189467660	5020	5020	5020	5020	0
441	20230607	125500	189467660	5020	5020	5020	5020	0
442	20230607	125400	189467660	5020	5020	5020	5020	0
443	20230607	125300	189467660	5020	5020	5020	5020	0
444	20230607	125200	189467660	5020	5020	5020	5020	10
445	20230607	125100	189417460	5020	5020	5020	5020	0
446	20230607	125000	189417460	5020	5020	5020	5020	5
447	20230607	124900	189392360	5020	5000	5020	5000	2
448	20230607	124800	189382340	5030	5030	5030	5030	0
449	20230607	124700	189382340	5030	5020	5030	5020	1001
450	20230607	124600	184348000	5020	5020	5020	5020	1
451	20230607	124500	184342980	5020	5010	5020	5010	41
452	20230607	124400	184137170	4995	4995	4995	4995	4
453	20230607	124300	184117190	5020	5020	5020	5020	0
454	20230607	124200	184117190	5020	5020	5020	5020	0
455	20230607	124100	184117190	5020	5020	5020	5020	30
456	20230607	124000	183966590	5020	4995	5020	4995	88
457	20230607	123900	183524855	5020	5010	5020	5010	650
458	20230607	123800	180268315	5010	5010	5010	5010	201
459	20230607	123700	179261305	5010	5010	5010	5010	0
460	20230607	123600	179261305	5010	5010	5010	5010	190
461	20230607	123500	178309405	5010	5010	5010	5010	0
462	20230607	123400	178309405	5010	5010	5010	5010	1
463	20230607	123300	178304395	5020	5020	5020	5020	71
464	20230607	123200	177947975	5020	5020	5020	5020	0
465	20230607	123100	177947975	5020	5020	5020	5020	0
466	20230607	123000	177947975	5020	5020	5020	5020	1
467	20230607	122900	177942955	5010	5010	5010	5010	4
468	20230607	122800	177922915	5010	5010	5010	5010	0
469	20230607	122700	177922915	5010	5010	5010	5010	10
470	20230607	122600	177872815	5020	5020	5020	5020	0
471	20230607	122500	177872815	5020	5020	5020	5020	0
472	20230607	122400	177872815	5020	5000	5020	5000	1200
473	20230607	122300	171856725	5000	5000	5000	5000	400
474	20230607	122200	169856725	5000	5000	5000	5000	10
475	20230607	122100	169806725	5000	5000	5000	5000	559
476	20230607	122000	167011725	5000	5000	5000	5000	0
477	20230607	121900	167011725	5000	5000	5000	5000	0
478	20230607	121800	167011725	5000	4995	5000	4995	360
479	20230607	121700	165213375	4995	4995	4995	4995	0
480	20230607	121600	165213375	4995	4995	4995	4995	1
481	20230607	121500	165208380	4995	4995	4995	4995	0
482	20230607	121400	165208380	4995	4995	4995	4995	1
483	20230607	121300	165203385	4995	4995	4995	4995	0
484	20230607	121200	165203385	4995	4995	4995	4995	0
485	20230607	121100	165203385	4995	4995	4995	4995	0
486	20230607	121000	165203385	4995	4980	4995	4980	106
487	20230607	120900	164674050	4980	4980	4980	4980	0
488	20230607	120800	164674050	4980	4985	4985	4980	1550
489	20230607	120700	156954435	4995	4995	4995	4995	0
490	20230607	120600	156954435	4995	4995	4995	4995	0
491	20230607	120500	156954435	4995	4995	4995	4995	0
492	20230607	120400	156954435	4995	4995	4995	4995	0
493	20230607	120300	156954435	4995	4995	4995	4995	5
494	20230607	120200	156929460	4985	4985	4985	4985	0
495	20230607	120100	156929460	4985	4985	4985	4985	3
496	20230607	120000	156914505	4985	4985	4985	4985	20
497	20230607	115900	156814805	4995	4990	4995	4990	64
498	20230607	115800	156495420	4990	4990	4990	4990	0
499	20230607	115700	156495420	4990	4990	4990	4990	5
500	20230607	115600	156470470	4990	4990	4990	4990	0
501	20230607	115500	156470470	4990	4990	4990	4990	0
502	20230607	115400	156470470	4990	4990	4990	4990	0
503	20230607	115300	156470470	4990	4990	4990	4990	0
504	20230607	115200	156470470	4990	4990	4990	4990	10
505	20230607	115100	156420570	4990	4990	4990	4990	0
506	20230607	115000	156420570	4990	4990	4990	4990	38
507	20230607	114900	156230950	4990	4990	4990	4990	318
508	20230607	114800	154644130	4990	4990	4990	4990	0
509	20230607	114700	154644130	4990	4995	4995	4990	1505
510	20230607	114600	147133855	4995	4995	4995	4995	0
511	20230607	114500	147133855	4995	4995	4995	4995	0
512	20230607	114400	147133855	4995	4995	4995	4995	1
513	20230607	114300	147128860	4990	4990	4990	4990	400
514	20230607	114200	145132860	4990	4995	4995	4990	12
515	20230607	114100	145072970	4995	4995	4995	4995	0
516	20230607	114000	145072970	4995	4990	4995	4990	12
517	20230607	113900	145013040	4995	4995	4995	4995	0
518	20230607	113800	145013040	4995	4995	4995	4995	0
519	20230607	113700	145013040	4995	4995	4995	4995	0
520	20230607	113600	145013040	4995	4995	4995	4995	1
521	20230607	113500	145008045	4995	4995	4995	4995	0
522	20230607	113400	145008045	4995	4995	4995	4995	0
523	20230607	113300	145008045	4995	4995	4995	4995	0
524	20230607	113200	145008045	4995	4995	4995	4995	0
525	20230607	113100	145008045	4995	4995	4995	4995	0
526	20230607	113000	145008045	4995	4995	4995	4995	1
527	20230607	112900	145003050	4990	4990	4990	4990	0
528	20230607	112800	145003050	4990	4990	4990	4990	0
529	20230607	112700	145003050	4990	4990	4990	4990	4
530	20230607	112600	144983090	4995	4995	4995	4995	100
531	20230607	112500	144483590	4995	4995	4995	4995	0
532	20230607	112400	144483590	4995	4995	4995	4995	431
533	20230607	112300	142330745	4995	4995	4995	4995	1
534	20230607	112200	142325750	4995	4995	4995	4995	61
535	20230607	112100	142021055	4995	4995	4995	4995	50
536	20230607	112000	141771305	5000	5000	5000	5000	22
537	20230607	111900	141661305	4995	4995	4995	4995	0
538	20230607	111800	141661305	4995	4995	4995	4995	0
539	20230607	111700	141661305	4995	4995	4995	4995	0
540	20230607	111600	141661305	4995	4995	4995	4995	0
541	20230607	111500	141661305	4995	4995	4995	4995	0
542	20230607	111400	141661305	4995	4995	4995	4995	0
543	20230607	111300	141661305	4995	4995	4995	4995	0
544	20230607	111200	141661305	4995	4995	4995	4995	0
545	20230607	111100	141661305	4995	4995	4995	4995	15
546	20230607	111000	141586380	4995	4995	4995	4995	5
547	20230607	110900	141561405	4995	4995	4995	4995	0
548	20230607	110800	141561405	4995	4995	4995	4995	14
549	20230607	110700	141491475	4995	4995	4995	4995	1
550	20230607	110600	141486480	4995	4995	4995	4995	10
551	20230607	110500	141436530	4995	4995	4995	4995	0
552	20230607	110400	141436530	4995	4995	4995	4995	0
553	20230607	110300	141436530	4995	4995	4995	4995	0
554	20230607	110200	141436530	4995	4995	4995	4995	0
555	20230607	110100	141436530	4995	4995	4995	4995	1039
556	20230607	110000	136246725	5000	5000	5000	5000	0
557	20230607	105900	136246725	5000	5000	5000	5000	0
558	20230607	105800	136246725	5000	5000	5000	5000	0
559	20230607	105700	136246725	5000	5000	5000	5000	0
560	20230607	105600	136246725	5000	5000	5000	5000	0
561	20230607	105500	136246725	5000	5000	5000	5000	0
562	20230607	105400	136246725	5000	5000	5000	5000	0
563	20230607	105300	136246725	5000	5000	5000	5000	3
564	20230607	105200	136231725	5000	5000	5000	5000	0
565	20230607	105100	136231725	5000	5000	5000	5000	22
566	20230607	105000	136121725	4995	4995	4995	4995	0
567	20230607	104900	136121725	4995	4995	4995	4995	200
568	20230607	104800	135122725	5000	5000	5000	5000	0
569	20230607	104700	135122725	5000	5000	5000	5000	6
570	20230607	104600	135092725	4995	4995	4995	4995	166
571	20230607	104500	134263555	4995	4995	4995	4995	58
572	20230607	104400	133973845	4995	4995	4995	4995	3
573	20230607	104300	133958860	4995	4995	4995	4995	0
574	20230607	104200	133958860	4995	4995	4995	4995	1
575	20230607	104100	133953865	4980	4980	4980	4980	0
576	20230607	104000	133953865	4980	4980	4980	4980	0
577	20230607	103900	133953865	4980	4980	4980	4980	0
578	20230607	103800	133953865	4980	4990	4990	4980	1179
579	20230607	103700	128082195	4990	4990	4990	4990	0
580	20230607	103600	128082195	4990	4990	4990	4990	0
581	20230607	103500	128082195	4990	4990	4990	4990	10
582	20230607	103400	128032295	4990	4985	4990	4980	92
583	20230607	103300	127573675	4985	4985	4985	4985	2
584	20230607	103200	127563705	4985	4985	4985	4985	6
585	20230607	103100	127533795	4980	4980	4980	4980	20
586	20230607	103000	127434195	4985	4985	4985	4985	0
587	20230607	102900	127434195	4985	4980	4985	4980	176
588	20230607	102800	126557710	4985	4985	4985	4985	5
589	20230607	102700	126532785	4980	4980	4980	4980	243
590	20230607	102600	125322645	4980	4980	4980	4980	0
591	20230607	102500	125322645	4980	4980	4980	4980	32
592	20230607	102400	125163285	4985	4985	4985	4985	23
593	20230607	102300	125048630	4985	4985	4985	4985	41
594	20230607	102200	124844245	4985	4985	4985	4985	0
595	20230607	102100	124844245	4985	4985	4985	4985	1
596	20230607	102000	124839260	4985	4985	4985	4985	61
597	20230607	101900	124535175	4990	4990	4990	4990	0
598	20230607	101800	124535175	4990	4990	4990	4990	0
599	20230607	101700	124535175	4990	4990	4990	4990	1
600	20230607	101600	124530185	4985	4985	4985	4985	400
601	20230607	101500	122536185	4985	4985	4985	4985	0
602	20230607	101400	122536185	4985	4985	4985	4985	0
603	20230607	101300	122536185	4985	4985	4985	4985	0
604	20230607	101200	122536185	4985	4985	4985	4985	0
605	20230607	101100	122536185	4985	4985	4985	4985	0
606	20230607	101000	122536185	4985	4985	4985	4985	89
607	20230607	100900	122092520	4990	4990	4990	4990	194
608	20230607	100800	121124460	4990	4990	4990	4990	0
609	20230607	100700	121124460	4990	4990	4990	4990	0
610	20230607	100600	121124460	4990	4990	4990	4990	0
611	20230607	100500	121124460	4990	4990	4990	4990	431
612	20230607	100400	118973770	4985	4985	4985	4985	0
613	20230607	100300	118973770	4985	4990	4990	4985	2748
614	20230607	100200	105274335	4990	4990	4990	4990	0
615	20230607	100100	105274335	4990	4990	4990	4990	0
616	20230607	100000	105274335	4990	4990	4990	4990	97
617	20230607	095900	104790305	4995	4995	4995	4995	0
618	20230607	095800	104790305	4995	4995	4995	4995	0
619	20230607	095700	104790305	4995	4995	4995	4995	0
620	20230607	095600	104790305	4995	4995	4995	4995	0
621	20230607	095500	104790305	4995	4990	4995	4990	106
622	20230607	095400	104261360	4990	4990	4990	4990	0
623	20230607	095300	104261360	4990	4990	4990	4990	0
624	20230607	095200	104261360	4990	4990	4990	4990	0
625	20230607	095100	104261360	4990	4990	4990	4990	0
626	20230607	095000	104261360	4990	4990	4990	4990	3
627	20230607	094900	104246390	5000	5000	5000	5000	2
628	20230607	094800	104236390	4985	4985	4985	4985	0
629	20230607	094700	104236390	4985	4985	4985	4985	22
630	20230607	094600	104126720	5000	5000	5000	5000	0
631	20230607	094500	104126720	5000	5000	5000	5000	0
632	20230607	094400	104126720	5000	5000	5000	5000	0
633	20230607	094300	104126720	5000	5000	5000	5000	0
634	20230607	094200	104126720	5000	5000	5000	5000	1
635	20230607	094100	104121720	4985	5000	5000	4985	221
636	20230607	094000	103020020	4985	4985	4985	4985	0
637	20230607	093900	103020020	4985	4985	4985	4985	268
638	20230607	093800	101684040	4985	4985	4985	4985	2
639	20230607	093700	101674070	5000	5000	5000	5000	0
640	20230607	093600	101674070	5000	5000	5000	5000	100
641	20230607	093500	101174070	5000	5000	5000	5000	1
642	20230607	093400	101169070	4985	4985	4985	4985	0
643	20230607	093300	101169070	4985	5000	5000	4985	1619
644	20230607	093200	93096635	4990	5000	5000	4990	294
645	20230607	093100	91629565	4990	4995	4995	4990	1100
646	20230607	093000	86140065	4990	4990	4990	4990	0
647	20230607	092900	86140065	4990	4990	4990	4990	300
648	20230607	092800	84643065	4990	4995	4995	4990	1520
649	20230607	092700	77057205	4995	4995	4995	4995	118
650	20230607	092600	76467795	4995	4995	4995	4995	0
651	20230607	092500	76467795	4995	4995	5000	4995	501
652	20230607	092400	73965295	4995	4995	4995	4995	901
653	20230607	092300	69464800	4995	4995	4995	4995	236
654	20230607	092200	68285980	4995	4995	4995	4995	83
655	20230607	092100	67871395	5000	5000	5000	5000	75
656	20230607	092000	67496395	5000	5000	5000	4995	873
657	20230607	091900	63135625	5000	5000	5000	5000	0
658	20230607	091800	63135625	5000	5000	5000	5000	0
659	20230607	091700	63135625	5000	5000	5000	5000	437
660	20230607	091600	60950625	5010	5010	5010	5010	1
661	20230607	091500	60945615	5000	5010	5010	5000	437
662	20230607	091400	58760075	5010	5010	5010	5010	32
663	20230607	091300	58599755	5010	5010	5010	5010	58
664	20230607	091200	58309175	5020	5020	5020	5020	496
665	20230607	091100	55819255	5040	5040	5040	5040	1
666	20230607	091000	55814215	5020	5010	5040	5010	8204
667	20230607	090900	14621175	5010	5010	5010	5010	105
668	20230607	090800	14095125	5000	5000	5000	5000	0
669	20230607	090700	14095125	5000	5000	5000	5000	763
670	20230607	090600	10280125	5010	5010	5010	5010	3
671	20230607	090500	10265095	5010	5010	5010	5010	356
672	20230607	090400	8481535	5010	5010	5010	5010	0
673	20230607	090300	8481535	5010	4995	5010	4995	4
674	20230607	090200	8461525	5020	5020	5020	4995	835
675	20230607	090100	4270075	5020	5020	5020	5020	2
676	20230607	090000	4260035	5000	4980	5000	4980	854