KissMeData/092780/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205000	145714905	5000	5000	5000	5000	925
3	20230608	204900	145714905	5000	5000	5000	5000	0
4	20230608	204800	145714905	5000	5000	5000	5000	0
5	20230608	204700	145714905	5000	5000	5000	5000	0
6	20230608	204600	145714905	5000	5000	5000	5000	0
7	20230608	204500	145714905	5000	5000	5000	5000	0
8	20230608	204400	145714905	5000	5000	5000	5000	0
9	20230608	204300	145714905	5000	5000	5000	5000	0
10	20230608	204200	145714905	5000	5000	5000	5000	0
11	20230608	204100	145714905	5000	5000	5000	5000	0
12	20230608	204000	145714905	5000	5000	5000	5000	0
13	20230608	203900	145714905	5000	5000	5000	5000	0
14	20230608	203800	145714905	5000	5000	5000	5000	0
15	20230608	203700	145714905	5000	5000	5000	5000	0
16	20230608	203600	145714905	5000	5000	5000	5000	0
17	20230608	203500	145714905	5000	5000	5000	5000	0
18	20230608	203400	145714905	5000	5000	5000	5000	0
19	20230608	203300	145714905	5000	5000	5000	5000	0
20	20230608	203200	145714905	5000	5000	5000	5000	0
21	20230608	203100	145714905	5000	5000	5000	5000	0
22	20230608	203000	145714905	5000	5000	5000	5000	0
23	20230608	202900	145714905	5000	5000	5000	5000	0
24	20230608	202800	145714905	5000	5000	5000	5000	0
25	20230608	202700	145714905	5000	5000	5000	5000	0
26	20230608	202600	145714905	5000	5000	5000	5000	0
27	20230608	202500	145714905	5000	5000	5000	5000	0
28	20230608	202400	145714905	5000	5000	5000	5000	0
29	20230608	202300	145714905	5000	5000	5000	5000	0
30	20230608	202200	145714905	5000	5000	5000	5000	0
31	20230608	202100	145714905	5000	5000	5000	5000	0
32	20230608	202000	145714905	5000	5000	5000	5000	925
33	20230608	201900	145714905	5000	5000	5000	5000	0
34	20230608	201800	145714905	5000	5000	5000	5000	0
35	20230608	201700	145714905	5000	5000	5000	5000	0
36	20230608	201600	145714905	5000	5000	5000	5000	0
37	20230608	201500	145714905	5000	5000	5000	5000	0
38	20230608	201400	145714905	5000	5000	5000	5000	0
39	20230608	201300	145714905	5000	5000	5000	5000	0
40	20230608	201200	145714905	5000	5000	5000	5000	0
41	20230608	201100	145714905	5000	5000	5000	5000	0
42	20230608	201000	145714905	5000	5000	5000	5000	0
43	20230608	200900	145714905	5000	5000	5000	5000	0
44	20230608	200800	145714905	5000	5000	5000	5000	0
45	20230608	200700	145714905	5000	5000	5000	5000	0
46	20230608	200600	145714905	5000	5000	5000	5000	0
47	20230608	200500	145714905	5000	5000	5000	5000	0
48	20230608	200400	145714905	5000	5000	5000	5000	0
49	20230608	200300	145714905	5000	5000	5000	5000	0
50	20230608	200200	145714905	5000	5000	5000	5000	0
51	20230608	200100	145714905	5000	5000	5000	5000	0
52	20230608	200000	145714905	5000	5000	5000	5000	0
53	20230608	195900	145714905	5000	5000	5000	5000	0
54	20230608	195800	145714905	5000	5000	5000	5000	0
55	20230608	195700	145714905	5000	5000	5000	5000	0
56	20230608	195600	145714905	5000	5000	5000	5000	0
57	20230608	195500	145714905	5000	5000	5000	5000	0
58	20230608	195400	145714905	5000	5000	5000	5000	0
59	20230608	195300	145714905	5000	5000	5000	5000	0
60	20230608	195200	145714905	5000	5000	5000	5000	0
61	20230608	195100	145714905	5000	5000	5000	5000	0
62	20230608	195000	145714905	5000	5000	5000	5000	925
63	20230608	194900	145714905	5000	5000	5000	5000	0
64	20230608	194800	145714905	5000	5000	5000	5000	0
65	20230608	194700	145714905	5000	5000	5000	5000	0
66	20230608	194600	145714905	5000	5000	5000	5000	0
67	20230608	194500	145714905	5000	5000	5000	5000	0
68	20230608	194400	145714905	5000	5000	5000	5000	0
69	20230608	194300	145714905	5000	5000	5000	5000	0
70	20230608	194200	145714905	5000	5000	5000	5000	0
71	20230608	194100	145714905	5000	5000	5000	5000	0
72	20230608	194000	145714905	5000	5000	5000	5000	0
73	20230608	193900	145714905	5000	5000	5000	5000	0
74	20230608	193800	145714905	5000	5000	5000	5000	0
75	20230608	193700	145714905	5000	5000	5000	5000	0
76	20230608	193600	145714905	5000	5000	5000	5000	0
77	20230608	193500	145714905	5000	5000	5000	5000	0
78	20230608	193400	145714905	5000	5000	5000	5000	0
79	20230608	193300	145714905	5000	5000	5000	5000	0
80	20230608	193200	145714905	5000	5000	5000	5000	0
81	20230608	193100	145714905	5000	5000	5000	5000	0
82	20230608	193000	145714905	5000	5000	5000	5000	0
83	20230608	192900	145714905	5000	5000	5000	5000	0
84	20230608	192800	145714905	5000	5000	5000	5000	0
85	20230608	192700	145714905	5000	5000	5000	5000	0
86	20230608	192600	145714905	5000	5000	5000	5000	0
87	20230608	192500	145714905	5000	5000	5000	5000	0
88	20230608	192400	145714905	5000	5000	5000	5000	0
89	20230608	192300	145714905	5000	5000	5000	5000	0
90	20230608	192200	145714905	5000	5000	5000	5000	0
91	20230608	192100	145714905	5000	5000	5000	5000	0
92	20230608	192000	145714905	5000	5000	5000	5000	925
93	20230608	191900	145714905	5000	5000	5000	5000	0
94	20230608	191800	145714905	5000	5000	5000	5000	0
95	20230608	191700	145714905	5000	5000	5000	5000	0
96	20230608	191600	145714905	5000	5000	5000	5000	0
97	20230608	191500	145714905	5000	5000	5000	5000	0
98	20230608	191400	145714905	5000	5000	5000	5000	0
99	20230608	191300	145714905	5000	5000	5000	5000	0
100	20230608	191200	145714905	5000	5000	5000	5000	0
101	20230608	191100	145714905	5000	5000	5000	5000	0
102	20230608	191000	145714905	5000	5000	5000	5000	0
103	20230608	190900	145714905	5000	5000	5000	5000	0
104	20230608	190800	145714905	5000	5000	5000	5000	0
105	20230608	190700	145714905	5000	5000	5000	5000	0
106	20230608	190600	145714905	5000	5000	5000	5000	0
107	20230608	190500	145714905	5000	5000	5000	5000	0
108	20230608	190400	145714905	5000	5000	5000	5000	0
109	20230608	190300	145714905	5000	5000	5000	5000	0
110	20230608	190200	145714905	5000	5000	5000	5000	0
111	20230608	190100	145714905	5000	5000	5000	5000	0
112	20230608	190000	145714905	5000	5000	5000	5000	0
113	20230608	185900	145714905	5000	5000	5000	5000	0
114	20230608	185800	145714905	5000	5000	5000	5000	0
115	20230608	185700	145714905	5000	5000	5000	5000	0
116	20230608	185600	145714905	5000	5000	5000	5000	0
117	20230608	185500	145714905	5000	5000	5000	5000	0
118	20230608	185400	145714905	5000	5000	5000	5000	0
119	20230608	185300	145714905	5000	5000	5000	5000	0
120	20230608	185200	145714905	5000	5000	5000	5000	0
121	20230608	185100	145714905	5000	5000	5000	5000	0
122	20230608	185000	145714905	5000	5000	5000	5000	925
123	20230608	184900	145714905	5000	5000	5000	5000	0
124	20230608	184800	145714905	5000	5000	5000	5000	0
125	20230608	184700	145714905	5000	5000	5000	5000	0
126	20230608	184600	145714905	5000	5000	5000	5000	0
127	20230608	184500	145714905	5000	5000	5000	5000	0
128	20230608	184400	145714905	5000	5000	5000	5000	0
129	20230608	184300	145714905	5000	5000	5000	5000	0
130	20230608	184200	145714905	5000	5000	5000	5000	0
131	20230608	184100	145714905	5000	5000	5000	5000	0
132	20230608	184000	145714905	5000	5000	5000	5000	0
133	20230608	183900	145714905	5000	5000	5000	5000	0
134	20230608	183800	145714905	5000	5000	5000	5000	0
135	20230608	183700	145714905	5000	5000	5000	5000	0
136	20230608	183600	145714905	5000	5000	5000	5000	0
137	20230608	183500	145714905	5000	5000	5000	5000	0
138	20230608	183400	145714905	5000	5000	5000	5000	0
139	20230608	183300	145714905	5000	5000	5000	5000	0
140	20230608	183200	145714905	5000	5000	5000	5000	0
141	20230608	183100	145714905	5000	5000	5000	5000	0
142	20230608	183000	145714905	5000	5000	5000	5000	0
143	20230608	182900	145714905	5000	5000	5000	5000	0
144	20230608	182800	145714905	5000	5000	5000	5000	0
145	20230608	182700	145714905	5000	5000	5000	5000	0
146	20230608	182600	145714905	5000	5000	5000	5000	0
147	20230608	182500	145714905	5000	5000	5000	5000	0
148	20230608	182400	145714905	5000	5000	5000	5000	0
149	20230608	182300	145714905	5000	5000	5000	5000	0
150	20230608	182200	145714905	5000	5000	5000	5000	0
151	20230608	182100	145714905	5000	5000	5000	5000	0
152	20230608	182000	145714905	5000	5000	5000	5000	925
153	20230608	181900	145714905	5000	5000	5000	5000	0
154	20230608	181800	145714905	5000	5000	5000	5000	0
155	20230608	181700	145714905	5000	5000	5000	5000	0
156	20230608	181600	145714905	5000	5000	5000	5000	0
157	20230608	181500	145714905	5000	5000	5000	5000	0
158	20230608	181400	145714905	5000	5000	5000	5000	0
159	20230608	181300	145714905	5000	5000	5000	5000	0
160	20230608	181200	145714905	5000	5000	5000	5000	0
161	20230608	181100	145714905	5000	5000	5000	5000	0
162	20230608	181000	145714905	5000	5000	5000	5000	0
163	20230608	180900	145714905	5000	5000	5000	5000	0
164	20230608	180800	145714905	5000	5000	5000	5000	0
165	20230608	180700	145714905	5000	5000	5000	5000	0
166	20230608	180600	145714905	5000	5000	5000	5000	0
167	20230608	180500	145714905	5000	5000	5000	5000	0
168	20230608	180400	145714905	5000	5000	5000	5000	0
169	20230608	180300	145714905	5000	5000	5000	5000	0
170	20230608	180200	145714905	5000	5000	5000	5000	0
171	20230608	180100	145714905	5000	5000	5000	5000	0
172	20230608	180000	145714905	5000	5000	5000	5000	0
173	20230608	175900	145714905	5000	5000	5000	5000	0
174	20230608	175800	145714905	5000	5000	5000	5000	0
175	20230608	175700	145714905	5000	5000	5000	5000	0
176	20230608	175600	145714905	5000	5000	5000	5000	0
177	20230608	175500	145714905	5000	5000	5000	5000	0
178	20230608	175400	145714905	5000	5000	5000	5000	0
179	20230608	175300	145714905	5000	5000	5000	5000	0
180	20230608	175200	145714905	5000	5000	5000	5000	0
181	20230608	175100	145714905	5000	5000	5000	5000	0
182	20230608	175000	145714905	5000	5000	5000	5000	925
183	20230608	174900	145714905	5000	5000	5000	5000	0
184	20230608	174800	145714905	5000	5000	5000	5000	0
185	20230608	174700	145714905	5000	5000	5000	5000	0
186	20230608	174600	145714905	5000	5000	5000	5000	0
187	20230608	174500	145714905	5000	5000	5000	5000	0
188	20230608	174400	145714905	5000	5000	5000	5000	0
189	20230608	174300	145714905	5000	5000	5000	5000	0
190	20230608	174200	145714905	5000	5000	5000	5000	0
191	20230608	174100	145714905	5000	5000	5000	5000	0
192	20230608	174000	145714905	5000	5000	5000	5000	0
193	20230608	173900	145714905	5000	5000	5000	5000	0
194	20230608	173800	145714905	5000	5000	5000	5000	0
195	20230608	173700	145714905	5000	5000	5000	5000	0
196	20230608	173600	145714905	5000	5000	5000	5000	0
197	20230608	173500	145714905	5000	5000	5000	5000	0
198	20230608	173400	145714905	5000	5000	5000	5000	0
199	20230608	173300	145714905	5000	5000	5000	5000	0
200	20230608	173200	145714905	5000	5000	5000	5000	0
201	20230608	173100	145714905	5000	5000	5000	5000	0
202	20230608	173000	145714905	5000	5000	5000	5000	0
203	20230608	172900	145714905	5000	5000	5000	5000	0
204	20230608	172800	145714905	5000	5000	5000	5000	0
205	20230608	172700	145714905	5000	5000	5000	5000	0
206	20230608	172600	145714905	5000	5000	5000	5000	0
207	20230608	172500	145714905	5000	5000	5000	5000	0
208	20230608	172400	145714905	5000	5000	5000	5000	0
209	20230608	172300	145714905	5000	5000	5000	5000	0
210	20230608	172200	145714905	5000	5000	5000	5000	0
211	20230608	172100	145714905	5000	5000	5000	5000	0
212	20230608	172000	145714905	5000	5000	5000	5000	925
213	20230608	171900	145714905	5000	5000	5000	5000	0
214	20230608	171800	145714905	5000	5000	5000	5000	0
215	20230608	171700	145714905	5000	5000	5000	5000	0
216	20230608	171600	145714905	5000	5000	5000	5000	0
217	20230608	171500	145714905	5000	5000	5000	5000	0
218	20230608	171400	145714905	5000	5000	5000	5000	0
219	20230608	171300	145714905	5000	5000	5000	5000	0
220	20230608	171200	145714905	5000	5000	5000	5000	0
221	20230608	171100	145714905	5000	5000	5000	5000	0
222	20230608	171000	145714905	5000	5000	5000	5000	0
223	20230608	170900	145714905	5000	5000	5000	5000	0
224	20230608	170800	145714905	5000	5000	5000	5000	0
225	20230608	170700	145714905	5000	5000	5000	5000	0
226	20230608	170600	145714905	5000	5000	5000	5000	0
227	20230608	170500	145714905	5000	5000	5000	5000	0
228	20230608	170400	145714905	5000	5000	5000	5000	0
229	20230608	170300	145714905	5000	5000	5000	5000	0
230	20230608	170200	145714905	5000	5000	5000	5000	0
231	20230608	170100	145714905	5000	5000	5000	5000	0
232	20230608	170000	145714905	5000	5000	5000	5000	0
233	20230608	165900	145714905	5000	5000	5000	5000	0
234	20230608	165800	145714905	5000	5000	5000	5000	0
235	20230608	165700	145714905	5000	5000	5000	5000	0
236	20230608	165600	145714905	5000	5000	5000	5000	0
237	20230608	165500	145714905	5000	5000	5000	5000	0
238	20230608	165400	145714905	5000	5000	5000	5000	0
239	20230608	165300	145714905	5000	5000	5000	5000	0
240	20230608	165200	145714905	5000	5000	5000	5000	0
241	20230608	165100	145714905	5000	5000	5000	5000	0
242	20230608	165000	145714905	5000	5000	5000	5000	925
243	20230608	164900	145714905	5000	5000	5000	5000	0
244	20230608	164800	145714905	5000	5000	5000	5000	0
245	20230608	164700	145714905	5000	5000	5000	5000	0
246	20230608	164600	145714905	5000	5000	5000	5000	0
247	20230608	164500	145714905	5000	5000	5000	5000	0
248	20230608	164400	145714905	5000	5000	5000	5000	0
249	20230608	164300	145714905	5000	5000	5000	5000	0
250	20230608	164200	145714905	5000	5000	5000	5000	0
251	20230608	164100	145714905	5000	5000	5000	5000	0
252	20230608	164000	145714905	5000	5000	5000	5000	0
253	20230608	163900	145714905	5000	5000	5000	5000	0
254	20230608	163800	145714905	5000	5000	5000	5000	0
255	20230608	163700	145714905	5000	5000	5000	5000	0
256	20230608	163600	145714905	5000	5000	5000	5000	0
257	20230608	163500	145714905	5000	5000	5000	5000	0
258	20230608	163400	145714905	5000	5000	5000	5000	0
259	20230608	163300	145714905	5000	5000	5000	5000	0
260	20230608	163200	145714905	5000	5000	5000	5000	0
261	20230608	163100	145714905	5000	5000	5000	5000	0
262	20230608	163000	145714905	5000	5000	5000	5000	0
263	20230608	162900	145714905	5000	5000	5000	5000	0
264	20230608	162800	145714905	5000	5000	5000	5000	0
265	20230608	162700	145714905	5000	5000	5000	5000	0
266	20230608	162600	145714905	5000	5000	5000	5000	0
267	20230608	162500	145714905	5000	5000	5000	5000	0
268	20230608	162400	145714905	5000	5000	5000	5000	0
269	20230608	162300	145714905	5000	5000	5000	5000	0
270	20230608	162200	145714905	5000	5000	5000	5000	0
271	20230608	162100	145714905	5000	5000	5000	5000	0
272	20230608	162000	145714905	5000	5000	5000	5000	925
273	20230608	161900	145714905	5000	5000	5000	5000	0
274	20230608	161800	145714905	5000	5000	5000	5000	0
275	20230608	161700	145714905	5000	5000	5000	5000	0
276	20230608	161600	145714905	5000	5000	5000	5000	0
277	20230608	161500	145714905	5000	5000	5000	5000	0
278	20230608	161400	145714905	5000	5000	5000	5000	0
279	20230608	161300	145714905	5000	5000	5000	5000	0
280	20230608	161200	145714905	5000	5000	5000	5000	0
281	20230608	161100	145714905	5000	5000	5000	5000	0
282	20230608	161000	145714905	5000	5000	5000	5000	0
283	20230608	160900	145714905	5000	5000	5000	5000	0
284	20230608	160800	145714905	5000	5000	5000	5000	0
285	20230608	160700	145714905	5000	5000	5000	5000	0
286	20230608	160600	145714905	5000	5000	5000	5000	0
287	20230608	160500	145714905	5000	5000	5000	5000	0
288	20230608	160400	145714905	5000	5000	5000	5000	0
289	20230608	160300	145714905	5000	5000	5000	5000	0
290	20230608	160200	145714905	5000	5000	5000	5000	0
291	20230608	160100	145714905	5000	5000	5000	5000	0
292	20230608	160000	145714905	5000	5000	5000	5000	0
293	20230608	155900	145714905	5000	5000	5000	5000	0
294	20230608	155800	145714905	5000	5000	5000	5000	0
295	20230608	155700	145714905	5000	5000	5000	5000	0
296	20230608	155600	145714905	5000	5000	5000	5000	0
297	20230608	155500	145714905	5000	5000	5000	5000	0
298	20230608	155400	145714905	5000	5000	5000	5000	0
299	20230608	155300	145714905	5000	5000	5000	5000	0
300	20230608	155200	145714905	5000	5000	5000	5000	0
301	20230608	155100	145714905	5000	5000	5000	5000	0
302	20230608	155000	145714905	5000	5000	5000	5000	925
303	20230608	154900	145714905	5000	5000	5000	5000	0
304	20230608	154800	145714905	5000	5000	5000	5000	0
305	20230608	154700	145714905	5000	5000	5000	5000	0
306	20230608	154600	145714905	5000	5000	5000	5000	0
307	20230608	154500	145714905	5000	5000	5000	5000	0
308	20230608	154400	145714905	5000	5000	5000	5000	0
309	20230608	154300	145714905	5000	5000	5000	5000	0
310	20230608	154200	145714905	5000	5000	5000	5000	0
311	20230608	154100	145714905	5000	5000	5000	5000	0
312	20230608	154000	145714905	5000	5000	5000	5000	0
313	20230608	153900	145714905	5000	5000	5000	5000	0
314	20230608	153800	145714905	5000	5000	5000	5000	0
315	20230608	153700	145714905	5000	5000	5000	5000	0
316	20230608	153600	145714905	5000	5000	5000	5000	0
317	20230608	153500	145714905	5000	5000	5000	5000	0
318	20230608	153400	145714905	5000	5000	5000	5000	0
319	20230608	153300	145714905	5000	5000	5000	5000	0
320	20230608	153200	145714905	5000	5000	5000	5000	0
321	20230608	153100	145714905	5000	5000	5000	5000	0
322	20230608	153000	145714905	5000	5000	5000	5000	925
323	20230608	152900	141089905	5020	5020	5020	5020	0
324	20230608	152800	141089905	5020	5020	5020	5020	0
325	20230608	152700	141089905	5020	5020	5020	5020	0
326	20230608	152600	141089905	5020	5020	5020	5020	0
327	20230608	152500	141089905	5020	5020	5020	5020	0
328	20230608	152400	141089905	5020	5020	5020	5020	0
329	20230608	152300	141089905	5020	5020	5020	5020	0
330	20230608	152200	141089905	5020	5020	5020	5020	0
331	20230608	152100	141089905	5020	5020	5020	5020	0
332	20230608	152000	141089905	5020	5020	5020	5020	0
333	20230608	151900	141089905	5020	5020	5020	5020	0
334	20230608	151800	141089905	5020	5020	5020	5020	1
335	20230608	151700	141084885	5000	5000	5000	5000	150
336	20230608	151600	140334885	5020	5020	5020	5020	0
337	20230608	151500	140334885	5020	5020	5020	5020	50
338	20230608	151400	140083885	5020	5020	5020	5020	0
339	20230608	151300	140083885	5020	5010	5020	5010	56
340	20230608	151200	139803295	5000	5000	5000	5000	56
341	20230608	151100	139523295	5010	5000	5010	5000	301
342	20230608	151000	138018285	5000	5000	5000	5000	3
343	20230608	150900	138003285	5000	5000	5000	5000	100
344	20230608	150800	137503285	5000	5000	5000	5000	0
345	20230608	150700	137503285	5000	5000	5000	5000	100
346	20230608	150600	137003285	5010	5010	5010	5010	63
347	20230608	150500	136687655	5010	5010	5020	5010	366
348	20230608	150400	134852995	5010	5010	5010	5010	300
349	20230608	150300	133349995	5020	5020	5020	5020	0
350	20230608	150200	133349995	5020	5020	5020	5020	0
351	20230608	150100	133349995	5020	5020	5020	5020	0
352	20230608	150000	133349995	5020	5020	5020	5020	0
353	20230608	145900	133349995	5020	5020	5020	5020	0
354	20230608	145800	133349995	5020	5020	5020	5020	0
355	20230608	145700	133349995	5020	5020	5020	5020	0
356	20230608	145600	133349995	5020	5020	5020	5020	40
357	20230608	145500	133149195	5020	5020	5020	5020	8
358	20230608	145400	133109035	5030	5030	5030	5030	0
359	20230608	145300	133109035	5030	5030	5030	5030	0
360	20230608	145200	133109035	5030	5030	5030	5030	0
361	20230608	145100	133109035	5030	5030	5030	5030	0
362	20230608	145000	133109035	5030	5030	5030	5030	103
363	20230608	144900	132590945	5030	5030	5030	5030	7
364	20230608	144800	132555735	5030	5030	5030	5030	0
365	20230608	144700	132555735	5030	5030	5030	5030	0
366	20230608	144600	132555735	5030	5030	5030	5030	0
367	20230608	144500	132555735	5030	5030	5030	5030	0
368	20230608	144400	132555735	5030	5030	5030	5030	0
369	20230608	144300	132555735	5030	5030	5030	5030	0
370	20230608	144200	132555735	5030	5010	5030	5010	41
371	20230608	144100	132350305	5010	5010	5010	5010	67
372	20230608	144000	132014635	5030	5030	5030	5030	0
373	20230608	143900	132014635	5030	5030	5030	5030	0
374	20230608	143800	132014635	5030	5030	5030	5030	198
375	20230608	143700	131018695	5030	5030	5030	5030	0
376	20230608	143600	131018695	5030	5030	5030	5030	0
377	20230608	143500	131018695	5030	5030	5030	5030	1
378	20230608	143400	131013665	5020	5020	5020	5020	0
379	20230608	143300	131013665	5020	5030	5030	5020	208
380	20230608	143200	129967525	5030	5030	5030	5030	396
381	20230608	143100	127975645	5030	5030	5030	5030	298
382	20230608	143000	126476705	5030	5030	5030	5030	100
383	20230608	142900	125973705	5030	5030	5030	5030	40
384	20230608	142800	125772505	5030	5020	5030	5020	160
385	20230608	142700	124969235	5020	5020	5020	5020	2000
386	20230608	142600	114929235	5000	5000	5000	5000	0
387	20230608	142500	114929235	5000	5000	5000	5000	0
388	20230608	142400	114929235	5000	5000	5000	5000	0
389	20230608	142300	114929235	5000	5000	5000	5000	1
390	20230608	142200	114924235	5020	5000	5020	5000	101
391	20230608	142100	114419215	5000	5000	5000	5000	0
392	20230608	142000	114419215	5000	5000	5000	5000	0
393	20230608	141900	114419215	5000	5000	5000	5000	0
394	20230608	141800	114419215	5000	5000	5000	5000	0
395	20230608	141700	114419215	5000	5000	5000	5000	2
396	20230608	141600	114409215	5000	5000	5000	5000	0
397	20230608	141500	114409215	5000	5000	5000	5000	0
398	20230608	141400	114409215	5000	5000	5000	5000	25
399	20230608	141300	114284215	5000	5000	5000	5000	0
400	20230608	141200	114284215	5000	5000	5000	5000	0
401	20230608	141100	114284215	5000	5000	5000	5000	0
402	20230608	141000	114284215	5000	5000	5000	5000	142
403	20230608	140900	113574215	5000	5000	5000	5000	0
404	20230608	140800	113574215	5000	5000	5000	5000	0
405	20230608	140700	113574215	5000	5000	5000	5000	20
406	20230608	140600	113474215	5010	5010	5010	5010	0
407	20230608	140500	113474215	5010	5010	5010	5010	0
408	20230608	140400	113474215	5010	5010	5010	5010	612
409	20230608	140300	110408095	5020	5020	5020	5020	0
410	20230608	140200	110408095	5020	5020	5020	5020	0
411	20230608	140100	110408095	5020	5020	5020	5020	0
412	20230608	140000	110408095	5020	5020	5020	5020	0
413	20230608	135900	110408095	5020	5020	5020	5020	0
414	20230608	135800	110408095	5020	5020	5020	5020	0
415	20230608	135700	110408095	5020	5010	5020	5010	26
416	20230608	135600	110277825	5020	5020	5020	5020	0
417	20230608	135500	110277825	5020	5020	5020	5020	0
418	20230608	135400	110277825	5020	5020	5020	5020	0
419	20230608	135300	110277825	5020	5020	5020	5020	0
420	20230608	135200	110277825	5020	5020	5020	5020	0
421	20230608	135100	110277825	5020	5020	5020	5020	0
422	20230608	135000	110277825	5020	5020	5020	5020	19
423	20230608	134900	110182445	5010	5010	5010	5010	350
424	20230608	134800	108428945	5010	5010	5010	5010	1143
425	20230608	134700	102702515	5000	5000	5000	5000	0
426	20230608	134600	102702515	5000	5000	5000	5000	1
427	20230608	134500	102697515	5010	5010	5010	5010	0
428	20230608	134400	102697515	5010	5010	5010	5010	100
429	20230608	134300	102196515	5010	5010	5010	5010	0
430	20230608	134200	102196515	5010	5010	5010	5010	0
431	20230608	134100	102196515	5010	5010	5010	5010	0
432	20230608	134000	102196515	5010	5010	5010	5010	0
433	20230608	133900	102196515	5010	5010	5010	5010	0
434	20230608	133800	102196515	5010	5010	5010	5010	20
435	20230608	133700	102096315	5010	5010	5010	5010	120
436	20230608	133600	101495115	5000	5000	5000	5000	50
437	20230608	133500	101245115	5000	5000	5000	5000	0
438	20230608	133400	101245115	5000	5000	5000	5000	0
439	20230608	133300	101245115	5000	5000	5000	5000	1
440	20230608	133200	101240115	5000	5000	5000	5000	100
441	20230608	133100	100740115	5000	5000	5000	5000	0
442	20230608	133000	100740115	5000	5000	5000	5000	673
443	20230608	132900	97375115	4995	4995	4995	4995	0
444	20230608	132800	97375115	4995	4995	4995	4995	0
445	20230608	132700	97375115	4995	4995	4995	4995	0
446	20230608	132600	97375115	4995	4995	4995	4995	0
447	20230608	132500	97375115	4995	4995	4995	4995	0
448	20230608	132400	97375115	4995	5000	5000	4995	84
449	20230608	132300	96955120	4995	4995	4995	4995	0
450	20230608	132200	96955120	4995	4995	4995	4995	0
451	20230608	132100	96955120	4995	4995	4995	4995	400
452	20230608	132000	94957120	4995	4995	4995	4995	0
453	20230608	131900	94957120	4995	4995	4995	4995	4
454	20230608	131800	94937140	5000	5000	5000	5000	10
455	20230608	131700	94887140	5000	5000	5000	5000	0
456	20230608	131600	94887140	5000	5000	5000	5000	0
457	20230608	131500	94887140	5000	5000	5000	5000	0
458	20230608	131400	94887140	5000	5000	5000	5000	0
459	20230608	131300	94887140	5000	5000	5000	5000	0
460	20230608	131200	94887140	5000	5000	5000	5000	0
461	20230608	131100	94887140	5000	4995	5000	4995	261
462	20230608	131000	93582935	4995	4995	4995	4995	9
463	20230608	130900	93537980	4995	4995	4995	4995	334
464	20230608	130800	91869650	4995	4995	4995	4995	1000
465	20230608	130700	86874650	4995	4995	4995	4995	0
466	20230608	130600	86874650	4995	4995	4995	4995	0
467	20230608	130500	86874650	4995	4995	4995	4995	100
468	20230608	130400	86375150	5000	5000	5000	5000	0
469	20230608	130300	86375150	5000	5000	5000	5000	0
470	20230608	130200	86375150	5000	5000	5000	5000	0
471	20230608	130100	86375150	5000	5000	5000	5000	50
472	20230608	130000	86125150	5000	5000	5000	5000	550
473	20230608	125900	83375150	5000	5000	5000	5000	0
474	20230608	125800	83375150	5000	5000	5000	5000	0
475	20230608	125700	83375150	5000	5000	5000	5000	0
476	20230608	125600	83375150	5000	5000	5000	5000	0
477	20230608	125500	83375150	5000	5000	5000	5000	0
478	20230608	125400	83375150	5000	5000	5000	5000	0
479	20230608	125300	83375150	5000	5000	5000	5000	20
480	20230608	125200	83275150	4995	4995	4995	4995	0
481	20230608	125100	83275150	4995	4995	4995	4995	43
482	20230608	125000	83060365	5000	5000	5000	5000	0
483	20230608	124900	83060365	5000	5000	5000	5000	19
484	20230608	124800	82965365	4995	4995	4995	4995	0
485	20230608	124700	82965365	4995	4995	4995	4995	0
486	20230608	124600	82965365	4995	4995	4995	4995	0
487	20230608	124500	82965365	4995	4995	4995	4995	5
488	20230608	124400	82940390	4995	4995	4995	4995	0
489	20230608	124300	82940390	4995	4995	4995	4995	10
490	20230608	124200	82890440	4995	4995	4995	4995	0
491	20230608	124100	82890440	4995	4995	4995	4995	111
492	20230608	124000	82335995	5000	5000	5000	5000	0
493	20230608	123900	82335995	5000	5000	5000	5000	0
494	20230608	123800	82335995	5000	5000	5000	5000	0
495	20230608	123700	82335995	5000	5000	5000	5000	0
496	20230608	123600	82335995	5000	5000	5000	5000	0
497	20230608	123500	82335995	5000	5000	5000	5000	0
498	20230608	123400	82335995	5000	5000	5000	5000	0
499	20230608	123300	82335995	5000	5000	5000	5000	0
500	20230608	123200	82335995	5000	5000	5000	5000	0
501	20230608	123100	82335995	5000	5000	5000	5000	0
502	20230608	123000	82335995	5000	5000	5000	5000	0
503	20230608	122900	82335995	5000	5000	5000	5000	0
504	20230608	122800	82335995	5000	5000	5000	5000	1197
505	20230608	122700	76350995	4995	4995	4995	4995	0
506	20230608	122600	76350995	4995	4995	4995	4995	0
507	20230608	122500	76350995	4995	4995	4995	4995	0
508	20230608	122400	76350995	4995	4995	4995	4995	0
509	20230608	122300	76350995	4995	4995	4995	4995	146
510	20230608	122200	75621725	5000	5000	5000	5000	0
511	20230608	122100	75621725	5000	5000	5000	5000	0
512	20230608	122000	75621725	5000	5000	5000	5000	0
513	20230608	121900	75621725	5000	5000	5000	5000	0
514	20230608	121800	75621725	5000	5000	5000	5000	1
515	20230608	121700	75616725	5000	5000	5000	5000	0
516	20230608	121600	75616725	5000	5000	5000	5000	0
517	20230608	121500	75616725	5000	5000	5000	5000	0
518	20230608	121400	75616725	5000	5000	5000	5000	0
519	20230608	121300	75616725	5000	5000	5000	5000	0
520	20230608	121200	75616725	5000	5000	5000	5000	0
521	20230608	121100	75616725	5000	5000	5000	5000	0
522	20230608	121000	75616725	5000	5000	5000	5000	0
523	20230608	120900	75616725	5000	5000	5000	5000	0
524	20230608	120800	75616725	5000	5000	5000	5000	0
525	20230608	120700	75616725	5000	5000	5000	5000	0
526	20230608	120600	75616725	5000	5000	5000	5000	0
527	20230608	120500	75616725	5000	5000	5000	5000	8
528	20230608	120400	75576725	5000	5000	5000	5000	0
529	20230608	120300	75576725	5000	5000	5000	5000	0
530	20230608	120200	75576725	5000	5000	5000	5000	0
531	20230608	120100	75576725	5000	5000	5000	5000	1
532	20230608	120000	75571725	5000	5000	5000	5000	0
533	20230608	115900	75571725	5000	5000	5000	5000	0
534	20230608	115800	75571725	5000	5000	5000	5000	0
535	20230608	115700	75571725	5000	5000	5000	5000	0
536	20230608	115600	75571725	5000	5000	5000	5000	0
537	20230608	115500	75571725	5000	5000	5000	5000	0
538	20230608	115400	75571725	5000	5000	5000	5000	0
539	20230608	115300	75571725	5000	5000	5000	5000	0
540	20230608	115200	75571725	5000	5000	5000	5000	0
541	20230608	115100	75571725	5000	5000	5000	5000	0
542	20230608	115000	75571725	5000	5000	5000	5000	0
543	20230608	114900	75571725	5000	5000	5000	5000	0
544	20230608	114800	75571725	5000	5000	5000	5000	0
545	20230608	114700	75571725	5000	5000	5000	5000	0
546	20230608	114600	75571725	5000	5000	5000	5000	0
547	20230608	114500	75571725	5000	5000	5000	5000	0
548	20230608	114400	75571725	5000	5000	5000	5000	0
549	20230608	114300	75571725	5000	5000	5000	5000	0
550	20230608	114200	75571725	5000	5000	5000	5000	19
551	20230608	114100	75476725	4995	4995	4995	4995	0
552	20230608	114000	75476725	4995	4995	4995	4995	0
553	20230608	113900	75476725	4995	4995	4995	4995	0
554	20230608	113800	75476725	4995	4995	4995	4995	0
555	20230608	113700	75476725	4995	4995	4995	4995	5
556	20230608	113600	75451750	4995	4995	4995	4995	292
557	20230608	113500	73993210	5000	5000	5000	5000	0
558	20230608	113400	73993210	5000	5000	5000	5000	0
559	20230608	113300	73993210	5000	5000	5000	5000	0
560	20230608	113200	73993210	5000	5000	5000	5000	0
561	20230608	113100	73993210	5000	5000	5000	5000	1
562	20230608	113000	73988210	5000	5000	5000	5000	203
563	20230608	112900	72973210	5000	5000	5000	5000	200
564	20230608	112800	71973210	4995	4995	4995	4995	0
565	20230608	112700	71973210	4995	4995	4995	4995	0
566	20230608	112600	71973210	4995	4995	4995	4995	0
567	20230608	112500	71973210	4995	4995	4995	4995	0
568	20230608	112400	71973210	4995	4995	4995	4995	0
569	20230608	112300	71973210	4995	4995	4995	4995	0
570	20230608	112200	71973210	4995	4995	4995	4995	100
571	20230608	112100	71473710	4995	4995	4995	4995	0
572	20230608	112000	71473710	4995	4995	4995	4995	0
573	20230608	111900	71473710	4995	4995	4995	4995	0
574	20230608	111800	71473710	4995	4995	4995	4995	0
575	20230608	111700	71473710	4995	4995	4995	4995	0
576	20230608	111600	71473710	4995	4995	4995	4995	0
577	20230608	111500	71473710	4995	4995	4995	4995	0
578	20230608	111400	71473710	4995	4995	4995	4995	0
579	20230608	111300	71473710	4995	4995	4995	4995	0
580	20230608	111200	71473710	4995	4995	4995	4995	0
581	20230608	111100	71473710	4995	4995	4995	4995	0
582	20230608	111000	71473710	4995	4995	4995	4995	0
583	20230608	110900	71473710	4995	4995	4995	4995	0
584	20230608	110800	71473710	4995	4995	4995	4995	9
585	20230608	110700	71428755	4995	4995	4995	4995	80
586	20230608	110600	71029155	4995	4995	4995	4995	18
587	20230608	110500	70939245	4995	4995	4995	4995	0
588	20230608	110400	70939245	4995	4995	4995	4995	0
589	20230608	110300	70939245	4995	4995	4995	4995	104
590	20230608	110200	70419765	4995	4995	4995	4995	0
591	20230608	110100	70419765	4995	4995	4995	4995	0
592	20230608	110000	70419765	4995	5000	5000	4995	101
593	20230608	105900	69915260	4995	4995	4995	4995	0
594	20230608	105800	69915260	4995	4995	4995	4995	17
595	20230608	105700	69830345	5000	5000	5000	5000	1740
596	20230608	105600	61130345	4995	4995	4995	4995	0
597	20230608	105500	61130345	4995	4995	4995	4995	0
598	20230608	105400	61130345	4995	4995	4995	4995	0
599	20230608	105300	61130345	4995	4995	4995	4995	0
600	20230608	105200	61130345	4995	4995	4995	4995	0
601	20230608	105100	61130345	4995	4995	4995	4995	0
602	20230608	105000	61130345	4995	4995	4995	4995	0
603	20230608	104900	61130345	4995	4995	4995	4995	0
604	20230608	104800	61130345	4995	4995	4995	4995	0
605	20230608	104700	61130345	4995	4995	4995	4995	0
606	20230608	104600	61130345	4995	5000	5000	4995	1500
607	20230608	104500	53637210	5000	5000	5000	5000	0
608	20230608	104400	53637210	5000	5000	5000	5000	0
609	20230608	104300	53637210	5000	5000	5000	5000	200
610	20230608	104200	52637210	5000	5000	5000	5000	0
611	20230608	104100	52637210	5000	5000	5000	5000	30
612	20230608	104000	52487210	5010	5010	5010	5010	0
613	20230608	103900	52487210	5010	5010	5010	5010	0
614	20230608	103800	52487210	5010	5010	5010	5010	0
615	20230608	103700	52487210	5010	5010	5010	5010	0
616	20230608	103600	52487210	5010	5010	5010	5010	0
617	20230608	103500	52487210	5010	5010	5010	5010	1
618	20230608	103400	52482200	5010	5010	5010	5010	0
619	20230608	103300	52482200	5010	5010	5010	5010	0
620	20230608	103200	52482200	5010	5010	5010	5010	0
621	20230608	103100	52482200	5010	5010	5010	5010	0
622	20230608	103000	52482200	5010	5000	5010	5000	201
623	20230608	102900	51477190	5000	5000	5000	5000	0
624	20230608	102800	51477190	5000	5000	5000	5000	80
625	20230608	102700	51077190	5010	5010	5010	5010	100
626	20230608	102600	50576190	5010	5010	5010	5010	243
627	20230608	102500	49358760	5020	5020	5020	5020	0
628	20230608	102400	49358760	5020	5020	5020	5020	0
629	20230608	102300	49358760	5020	5020	5020	5020	0
630	20230608	102200	49358760	5020	5020	5020	5020	0
631	20230608	102100	49358760	5020	5020	5020	5020	0
632	20230608	102000	49358760	5020	5020	5020	5020	0
633	20230608	101900	49358760	5020	5020	5020	5020	0
634	20230608	101800	49358760	5020	5020	5020	5020	0
635	20230608	101700	49358760	5020	5010	5020	5010	109
636	20230608	101600	48812290	5010	5010	5010	5010	130
637	20230608	101500	48160990	5000	5000	5000	5000	0
638	20230608	101400	48160990	5000	5000	5000	5000	50
639	20230608	101300	47910990	5000	5000	5000	5000	200
640	20230608	101200	46910990	4995	4995	4995	4995	0
641	20230608	101100	46910990	4995	4995	4995	4995	0
642	20230608	101000	46910990	4995	4995	4995	4995	0
643	20230608	100900	46910990	4995	4995	4995	4995	0
644	20230608	100800	46910990	4995	5000	5000	4995	1000
645	20230608	100700	41913545	5000	5000	5000	5000	700
646	20230608	100600	38413545	5000	5000	5000	5000	164
647	20230608	100500	37593545	5000	5000	5000	5000	2
648	20230608	100400	37583545	5000	5000	5000	5000	39
649	20230608	100300	37388545	5000	5000	5000	5000	315
650	20230608	100200	35813545	5000	5000	5000	5000	200
651	20230608	100100	34813545	5000	5000	5000	5000	109
652	20230608	100000	34268545	5000	5000	5000	5000	2100
653	20230608	095900	23768545	5010	5010	5010	5010	0
654	20230608	095800	23768545	5010	5010	5010	5010	0
655	20230608	095700	23768545	5010	5010	5010	5010	49
656	20230608	095600	23523055	5010	5010	5010	5010	537
657	20230608	095500	20832685	5020	5020	5020	5020	0
658	20230608	095400	20832685	5020	5020	5020	5020	3
659	20230608	095300	20817625	5020	5020	5020	5020	8
660	20230608	095200	20777465	5020	5020	5020	5020	2
661	20230608	095100	20767425	5020	5020	5020	5020	2
662	20230608	095000	20757385	5010	5010	5010	5010	0
663	20230608	094900	20757385	5010	5010	5010	5010	0
664	20230608	094800	20757385	5010	5010	5010	5010	1
665	20230608	094700	20752375	5000	5000	5000	5000	0
666	20230608	094600	20752375	5000	5000	5000	5000	855
667	20230608	094500	16477375	5000	5000	5000	5000	9
668	20230608	094400	16432375	5000	5000	5000	5000	200
669	20230608	094300	15432375	5000	5000	5000	5000	200
670	20230608	094200	14432375	4995	4995	4995	4995	0
671	20230608	094100	14432375	4995	4995	4995	4995	0
672	20230608	094000	14432375	4995	4995	4995	4995	0
673	20230608	093900	14432375	4995	4995	4995	4995	0
674	20230608	093800	14432375	4995	4995	4995	4995	41
675	20230608	093700	14227580	4995	4995	4995	4995	2
676	20230608	093600	14217590	4985	4985	4985	4985	0
677	20230608	093500	14217590	4985	4985	4985	4985	1
678	20230608	093400	14212605	4985	4985	4985	4985	100
679	20230608	093300	13714105	4985	4985	4985	4985	184
680	20230608	093200	12796865	4985	4985	4985	4985	340
681	20230608	093100	11101965	4985	4985	4985	4985	0
682	20230608	093000	11101965	4985	4985	4985	4985	0
683	20230608	092900	11101965	4985	4985	4985	4985	0
684	20230608	092800	11101965	4985	4985	4985	4985	100
685	20230608	092700	10603465	4980	4980	4980	4980	0
686	20230608	092600	10603465	4980	4980	4980	4980	0
687	20230608	092500	10603465	4980	4980	4980	4980	0
688	20230608	092400	10603465	4980	4980	4980	4980	0
689	20230608	092300	10603465	4980	4980	4980	4980	0
690	20230608	092200	10603465	4980	4980	4980	4980	5
691	20230608	092100	10578565	4980	4980	4980	4980	0
692	20230608	092000	10578565	4980	5000	5000	4980	11
693	20230608	091900	10523765	4980	4980	4980	4980	0
694	20230608	091800	10523765	4980	4980	4980	4980	0
695	20230608	091700	10523765	4980	4980	4980	4980	100
696	20230608	091600	10025765	4980	4980	4980	4980	11
697	20230608	091500	9970985	4980	4980	4980	4980	0
698	20230608	091400	9970985	4980	4980	4980	4980	0
699	20230608	091300	9970985	4980	4980	4980	4980	2
700	20230608	091200	9961025	4980	4980	4980	4980	100
701	20230608	091100	9463025	4980	4980	4980	4980	0
702	20230608	091000	9463025	4980	4980	4980	4980	16
703	20230608	090900	9383345	4975	4975	4975	4975	99
704	20230608	090800	8890820	5000	5000	5000	5000	0
705	20230608	090700	8890820	5000	5000	5000	5000	0
706	20230608	090600	8890820	5000	5000	5000	5000	0
707	20230608	090500	8890820	5000	5000	5000	5000	1
708	20230608	090400	8885820	5000	5000	5000	5000	4
709	20230608	090300	8865820	4970	4970	4970	4970	0
710	20230608	090200	8865820	4970	4970	4970	4970	50
711	20230608	090100	8617320	4970	4985	4985	4970	1631
712	20230608	090000	505000	5000	5000	5000	5000	101