KissMeData/016450/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	204700	135924125	4995	4995	4995	4995	126
3	20230620	204600	135924125	4995	4995	4995	4995	0
4	20230620	204500	135924125	4995	4995	4995	4995	0
5	20230620	204400	135924125	4995	4995	4995	4995	0
6	20230620	204300	135924125	4995	4995	4995	4995	0
7	20230620	204200	135924125	4995	4995	4995	4995	0
8	20230620	204100	135924125	4995	4995	4995	4995	0
9	20230620	204000	135924125	4995	4995	4995	4995	0
10	20230620	203900	135924125	4995	4995	4995	4995	0
11	20230620	203800	135924125	4995	4995	4995	4995	0
12	20230620	203700	135924125	4995	4995	4995	4995	0
13	20230620	203600	135924125	4995	4995	4995	4995	0
14	20230620	203500	135924125	4995	4995	4995	4995	0
15	20230620	203400	135924125	4995	4995	4995	4995	0
16	20230620	203300	135924125	4995	4995	4995	4995	0
17	20230620	203200	135924125	4995	4995	4995	4995	0
18	20230620	203100	135924125	4995	4995	4995	4995	0
19	20230620	203000	135924125	4995	4995	4995	4995	0
20	20230620	202900	135924125	4995	4995	4995	4995	0
21	20230620	202800	135924125	4995	4995	4995	4995	0
22	20230620	202700	135924125	4995	4995	4995	4995	0
23	20230620	202600	135924125	4995	4995	4995	4995	0
24	20230620	202500	135924125	4995	4995	4995	4995	0
25	20230620	202400	135924125	4995	4995	4995	4995	0
26	20230620	202300	135924125	4995	4995	4995	4995	0
27	20230620	202200	135924125	4995	4995	4995	4995	0
28	20230620	202100	135924125	4995	4995	4995	4995	0
29	20230620	202000	135924125	4995	4995	4995	4995	0
30	20230620	201900	135924125	4995	4995	4995	4995	0
31	20230620	201800	135924125	4995	4995	4995	4995	0
32	20230620	201700	135924125	4995	4995	4995	4995	126
33	20230620	201600	135924125	4995	4995	4995	4995	0
34	20230620	201500	135924125	4995	4995	4995	4995	0
35	20230620	201400	135924125	4995	4995	4995	4995	0
36	20230620	201300	135924125	4995	4995	4995	4995	0
37	20230620	201200	135924125	4995	4995	4995	4995	0
38	20230620	201100	135924125	4995	4995	4995	4995	0
39	20230620	201000	135924125	4995	4995	4995	4995	0
40	20230620	200900	135924125	4995	4995	4995	4995	0
41	20230620	200800	135924125	4995	4995	4995	4995	0
42	20230620	200700	135924125	4995	4995	4995	4995	0
43	20230620	200600	135924125	4995	4995	4995	4995	0
44	20230620	200500	135924125	4995	4995	4995	4995	0
45	20230620	200400	135924125	4995	4995	4995	4995	0
46	20230620	200300	135924125	4995	4995	4995	4995	0
47	20230620	200200	135924125	4995	4995	4995	4995	0
48	20230620	200100	135924125	4995	4995	4995	4995	0
49	20230620	200000	135924125	4995	4995	4995	4995	0
50	20230620	195900	135924125	4995	4995	4995	4995	0
51	20230620	195800	135924125	4995	4995	4995	4995	0
52	20230620	195700	135924125	4995	4995	4995	4995	0
53	20230620	195600	135924125	4995	4995	4995	4995	0
54	20230620	195500	135924125	4995	4995	4995	4995	0
55	20230620	195400	135924125	4995	4995	4995	4995	0
56	20230620	195300	135924125	4995	4995	4995	4995	0
57	20230620	195200	135924125	4995	4995	4995	4995	0
58	20230620	195100	135924125	4995	4995	4995	4995	0
59	20230620	195000	135924125	4995	4995	4995	4995	0
60	20230620	194900	135924125	4995	4995	4995	4995	0
61	20230620	194800	135924125	4995	4995	4995	4995	0
62	20230620	194700	135924125	4995	4995	4995	4995	126
63	20230620	194600	135924125	4995	4995	4995	4995	0
64	20230620	194500	135924125	4995	4995	4995	4995	0
65	20230620	194400	135924125	4995	4995	4995	4995	0
66	20230620	194300	135924125	4995	4995	4995	4995	0
67	20230620	194200	135924125	4995	4995	4995	4995	0
68	20230620	194100	135924125	4995	4995	4995	4995	0
69	20230620	194000	135924125	4995	4995	4995	4995	0
70	20230620	193900	135924125	4995	4995	4995	4995	0
71	20230620	193800	135924125	4995	4995	4995	4995	0
72	20230620	193700	135924125	4995	4995	4995	4995	0
73	20230620	193600	135924125	4995	4995	4995	4995	0
74	20230620	193500	135924125	4995	4995	4995	4995	0
75	20230620	193400	135924125	4995	4995	4995	4995	0
76	20230620	193300	135924125	4995	4995	4995	4995	0
77	20230620	193200	135924125	4995	4995	4995	4995	0
78	20230620	193100	135924125	4995	4995	4995	4995	0
79	20230620	193000	135924125	4995	4995	4995	4995	0
80	20230620	192900	135924125	4995	4995	4995	4995	0
81	20230620	192800	135924125	4995	4995	4995	4995	0
82	20230620	192700	135924125	4995	4995	4995	4995	0
83	20230620	192600	135924125	4995	4995	4995	4995	0
84	20230620	192500	135924125	4995	4995	4995	4995	0
85	20230620	192400	135924125	4995	4995	4995	4995	0
86	20230620	192300	135924125	4995	4995	4995	4995	0
87	20230620	192200	135924125	4995	4995	4995	4995	0
88	20230620	192100	135924125	4995	4995	4995	4995	0
89	20230620	192000	135924125	4995	4995	4995	4995	0
90	20230620	191900	135924125	4995	4995	4995	4995	0
91	20230620	191800	135924125	4995	4995	4995	4995	0
92	20230620	191700	135924125	4995	4995	4995	4995	126
93	20230620	191600	135924125	4995	4995	4995	4995	0
94	20230620	191500	135924125	4995	4995	4995	4995	0
95	20230620	191400	135924125	4995	4995	4995	4995	0
96	20230620	191300	135924125	4995	4995	4995	4995	0
97	20230620	191200	135924125	4995	4995	4995	4995	0
98	20230620	191100	135924125	4995	4995	4995	4995	0
99	20230620	191000	135924125	4995	4995	4995	4995	0
100	20230620	190900	135924125	4995	4995	4995	4995	0
101	20230620	190800	135924125	4995	4995	4995	4995	0
102	20230620	190700	135924125	4995	4995	4995	4995	0
103	20230620	190600	135924125	4995	4995	4995	4995	0
104	20230620	190500	135924125	4995	4995	4995	4995	0
105	20230620	190400	135924125	4995	4995	4995	4995	0
106	20230620	190300	135924125	4995	4995	4995	4995	0
107	20230620	190200	135924125	4995	4995	4995	4995	0
108	20230620	190100	135924125	4995	4995	4995	4995	0
109	20230620	190000	135924125	4995	4995	4995	4995	0
110	20230620	185900	135924125	4995	4995	4995	4995	0
111	20230620	185800	135924125	4995	4995	4995	4995	0
112	20230620	185700	135924125	4995	4995	4995	4995	0
113	20230620	185600	135924125	4995	4995	4995	4995	0
114	20230620	185500	135924125	4995	4995	4995	4995	0
115	20230620	185400	135924125	4995	4995	4995	4995	0
116	20230620	185300	135924125	4995	4995	4995	4995	0
117	20230620	185200	135924125	4995	4995	4995	4995	0
118	20230620	185100	135924125	4995	4995	4995	4995	0
119	20230620	185000	135924125	4995	4995	4995	4995	0
120	20230620	184900	135924125	4995	4995	4995	4995	0
121	20230620	184800	135924125	4995	4995	4995	4995	0
122	20230620	184700	135924125	4995	4995	4995	4995	126
123	20230620	184600	135924125	4995	4995	4995	4995	0
124	20230620	184500	135924125	4995	4995	4995	4995	0
125	20230620	184400	135924125	4995	4995	4995	4995	0
126	20230620	184300	135924125	4995	4995	4995	4995	0
127	20230620	184200	135924125	4995	4995	4995	4995	0
128	20230620	184100	135924125	4995	4995	4995	4995	0
129	20230620	184000	135924125	4995	4995	4995	4995	0
130	20230620	183900	135924125	4995	4995	4995	4995	0
131	20230620	183800	135924125	4995	4995	4995	4995	0
132	20230620	183700	135924125	4995	4995	4995	4995	0
133	20230620	183600	135924125	4995	4995	4995	4995	0
134	20230620	183500	135924125	4995	4995	4995	4995	0
135	20230620	183400	135924125	4995	4995	4995	4995	0
136	20230620	183300	135924125	4995	4995	4995	4995	0
137	20230620	183200	135924125	4995	4995	4995	4995	0
138	20230620	183100	135924125	4995	4995	4995	4995	0
139	20230620	183000	135924125	4995	4995	4995	4995	0
140	20230620	182900	135924125	4995	4995	4995	4995	0
141	20230620	182800	135924125	4995	4995	4995	4995	0
142	20230620	182700	135924125	4995	4995	4995	4995	0
143	20230620	182600	135924125	4995	4995	4995	4995	0
144	20230620	182500	135924125	4995	4995	4995	4995	0
145	20230620	182400	135924125	4995	4995	4995	4995	0
146	20230620	182300	135924125	4995	4995	4995	4995	0
147	20230620	182200	135924125	4995	4995	4995	4995	0
148	20230620	182100	135924125	4995	4995	4995	4995	0
149	20230620	182000	135924125	4995	4995	4995	4995	0
150	20230620	181900	135924125	4995	4995	4995	4995	0
151	20230620	181800	135924125	4995	4995	4995	4995	0
152	20230620	181700	135924125	4995	4995	4995	4995	126
153	20230620	181600	135924125	4995	4995	4995	4995	0
154	20230620	181500	135924125	4995	4995	4995	4995	0
155	20230620	181400	135924125	4995	4995	4995	4995	0
156	20230620	181300	135924125	4995	4995	4995	4995	0
157	20230620	181200	135924125	4995	4995	4995	4995	0
158	20230620	181100	135924125	4995	4995	4995	4995	0
159	20230620	181000	135924125	4995	4995	4995	4995	0
160	20230620	180900	135924125	4995	4995	4995	4995	0
161	20230620	180800	135924125	4995	4995	4995	4995	0
162	20230620	180700	135924125	4995	4995	4995	4995	0
163	20230620	180600	135924125	4995	4995	4995	4995	0
164	20230620	180500	135924125	4995	4995	4995	4995	0
165	20230620	180400	135924125	4995	4995	4995	4995	0
166	20230620	180300	135924125	4995	4995	4995	4995	0
167	20230620	180200	135924125	4995	4995	4995	4995	0
168	20230620	180100	135924125	4995	4995	4995	4995	0
169	20230620	180000	135924125	4995	4995	4995	4995	0
170	20230620	175900	135924125	4995	4995	4995	4995	0
171	20230620	175800	135924125	4995	4995	4995	4995	0
172	20230620	175700	135924125	4995	4995	4995	4995	0
173	20230620	175600	135924125	4995	4995	4995	4995	0
174	20230620	175500	135924125	4995	4995	4995	4995	0
175	20230620	175400	135924125	4995	4995	4995	4995	0
176	20230620	175300	135924125	4995	4995	4995	4995	0
177	20230620	175200	135924125	4995	4995	4995	4995	0
178	20230620	175100	135924125	4995	4995	4995	4995	0
179	20230620	175000	135924125	4995	4995	4995	4995	0
180	20230620	174900	135924125	4995	4995	4995	4995	0
181	20230620	174800	135924125	4995	4995	4995	4995	0
182	20230620	174700	135924125	4995	4995	4995	4995	126
183	20230620	174600	135924125	4995	4995	4995	4995	0
184	20230620	174500	135924125	4995	4995	4995	4995	0
185	20230620	174400	135924125	4995	4995	4995	4995	0
186	20230620	174300	135924125	4995	4995	4995	4995	0
187	20230620	174200	135924125	4995	4995	4995	4995	0
188	20230620	174100	135924125	4995	4995	4995	4995	0
189	20230620	174000	135924125	4995	4995	4995	4995	0
190	20230620	173900	135924125	4995	4995	4995	4995	0
191	20230620	173800	135924125	4995	4995	4995	4995	0
192	20230620	173700	135924125	4995	4995	4995	4995	0
193	20230620	173600	135924125	4995	4995	4995	4995	0
194	20230620	173500	135924125	4995	4995	4995	4995	0
195	20230620	173400	135924125	4995	4995	4995	4995	0
196	20230620	173300	135924125	4995	4995	4995	4995	0
197	20230620	173200	135924125	4995	4995	4995	4995	0
198	20230620	173100	135924125	4995	4995	4995	4995	0
199	20230620	173000	135924125	4995	4995	4995	4995	0
200	20230620	172900	135924125	4995	4995	4995	4995	0
201	20230620	172800	135924125	4995	4995	4995	4995	0
202	20230620	172700	135924125	4995	4995	4995	4995	0
203	20230620	172600	135924125	4995	4995	4995	4995	0
204	20230620	172500	135924125	4995	4995	4995	4995	0
205	20230620	172400	135924125	4995	4995	4995	4995	0
206	20230620	172300	135924125	4995	4995	4995	4995	0
207	20230620	172200	135924125	4995	4995	4995	4995	0
208	20230620	172100	135924125	4995	4995	4995	4995	0
209	20230620	172000	135924125	4995	4995	4995	4995	0
210	20230620	171900	135924125	4995	4995	4995	4995	0
211	20230620	171800	135924125	4995	4995	4995	4995	0
212	20230620	171700	135924125	4995	4995	4995	4995	126
213	20230620	171600	135924125	4995	4995	4995	4995	0
214	20230620	171500	135924125	4995	4995	4995	4995	0
215	20230620	171400	135924125	4995	4995	4995	4995	0
216	20230620	171300	135924125	4995	4995	4995	4995	0
217	20230620	171200	135924125	4995	4995	4995	4995	0
218	20230620	171100	135924125	4995	4995	4995	4995	0
219	20230620	171000	135924125	4995	4995	4995	4995	0
220	20230620	170900	135924125	4995	4995	4995	4995	0
221	20230620	170800	135924125	4995	4995	4995	4995	0
222	20230620	170700	135924125	4995	4995	4995	4995	0
223	20230620	170600	135924125	4995	4995	4995	4995	0
224	20230620	170500	135924125	4995	4995	4995	4995	0
225	20230620	170400	135924125	4995	4995	4995	4995	0
226	20230620	170300	135924125	4995	4995	4995	4995	0
227	20230620	170200	135924125	4995	4995	4995	4995	0
228	20230620	170100	135924125	4995	4995	4995	4995	0
229	20230620	170000	135924125	4995	4995	4995	4995	0
230	20230620	165900	135924125	4995	4995	4995	4995	0
231	20230620	165800	135924125	4995	4995	4995	4995	0
232	20230620	165700	135924125	4995	4995	4995	4995	0
233	20230620	165600	135924125	4995	4995	4995	4995	0
234	20230620	165500	135924125	4995	4995	4995	4995	0
235	20230620	165400	135924125	4995	4995	4995	4995	0
236	20230620	165300	135924125	4995	4995	4995	4995	0
237	20230620	165200	135924125	4995	4995	4995	4995	0
238	20230620	165100	135924125	4995	4995	4995	4995	0
239	20230620	165000	135924125	4995	4995	4995	4995	0
240	20230620	164900	135924125	4995	4995	4995	4995	0
241	20230620	164800	135924125	4995	4995	4995	4995	0
242	20230620	164700	135924125	4995	4995	4995	4995	126
243	20230620	164600	135924125	4995	4995	4995	4995	0
244	20230620	164500	135924125	4995	4995	4995	4995	0
245	20230620	164400	135924125	4995	4995	4995	4995	0
246	20230620	164300	135924125	4995	4995	4995	4995	0
247	20230620	164200	135924125	4995	4995	4995	4995	0
248	20230620	164100	135924125	4995	4995	4995	4995	0
249	20230620	164000	135924125	4995	4995	4995	4995	0
250	20230620	163900	135924125	4995	4995	4995	4995	0
251	20230620	163800	135924125	4995	4995	4995	4995	0
252	20230620	163700	135924125	4995	4995	4995	4995	0
253	20230620	163600	135924125	4995	4995	4995	4995	0
254	20230620	163500	135924125	4995	4995	4995	4995	0
255	20230620	163400	135924125	4995	4995	4995	4995	0
256	20230620	163300	135924125	4995	4995	4995	4995	0
257	20230620	163200	135924125	4995	4995	4995	4995	0
258	20230620	163100	135924125	4995	4995	4995	4995	0
259	20230620	163000	135924125	4995	4995	4995	4995	0
260	20230620	162900	135924125	4995	4995	4995	4995	0
261	20230620	162800	135924125	4995	4995	4995	4995	0
262	20230620	162700	135924125	4995	4995	4995	4995	0
263	20230620	162600	135924125	4995	4995	4995	4995	0
264	20230620	162500	135924125	4995	4995	4995	4995	0
265	20230620	162400	135924125	4995	4995	4995	4995	0
266	20230620	162300	135924125	4995	4995	4995	4995	0
267	20230620	162200	135924125	4995	4995	4995	4995	0
268	20230620	162100	135924125	4995	4995	4995	4995	0
269	20230620	162000	135924125	4995	4995	4995	4995	0
270	20230620	161900	135924125	4995	4995	4995	4995	0
271	20230620	161800	135924125	4995	4995	4995	4995	0
272	20230620	161700	135924125	4995	4995	4995	4995	126
273	20230620	161600	135924125	4995	4995	4995	4995	0
274	20230620	161500	135924125	4995	4995	4995	4995	0
275	20230620	161400	135924125	4995	4995	4995	4995	0
276	20230620	161300	135924125	4995	4995	4995	4995	0
277	20230620	161200	135924125	4995	4995	4995	4995	0
278	20230620	161100	135924125	4995	4995	4995	4995	0
279	20230620	161000	135924125	4995	4995	4995	4995	0
280	20230620	160900	135924125	4995	4995	4995	4995	0
281	20230620	160800	135924125	4995	4995	4995	4995	0
282	20230620	160700	135924125	4995	4995	4995	4995	0
283	20230620	160600	135924125	4995	4995	4995	4995	0
284	20230620	160500	135924125	4995	4995	4995	4995	0
285	20230620	160400	135924125	4995	4995	4995	4995	0
286	20230620	160300	135924125	4995	4995	4995	4995	0
287	20230620	160200	135924125	4995	4995	4995	4995	0
288	20230620	160100	135924125	4995	4995	4995	4995	0
289	20230620	160000	135924125	4995	4995	4995	4995	0
290	20230620	155900	135924125	4995	4995	4995	4995	0
291	20230620	155800	135924125	4995	4995	4995	4995	0
292	20230620	155700	135924125	4995	4995	4995	4995	0
293	20230620	155600	135924125	4995	4995	4995	4995	0
294	20230620	155500	135924125	4995	4995	4995	4995	0
295	20230620	155400	135924125	4995	4995	4995	4995	0
296	20230620	155300	135924125	4995	4995	4995	4995	0
297	20230620	155200	135924125	4995	4995	4995	4995	0
298	20230620	155100	135924125	4995	4995	4995	4995	0
299	20230620	155000	135924125	4995	4995	4995	4995	0
300	20230620	154900	135924125	4995	4995	4995	4995	0
301	20230620	154800	135924125	4995	4995	4995	4995	0
302	20230620	154700	135924125	4995	4995	4995	4995	126
303	20230620	154600	135924125	4995	4995	4995	4995	0
304	20230620	154500	135924125	4995	4995	4995	4995	0
305	20230620	154400	135924125	4995	4995	4995	4995	0
306	20230620	154300	135924125	4995	4995	4995	4995	0
307	20230620	154200	135924125	4995	4995	4995	4995	0
308	20230620	154100	135924125	4995	4995	4995	4995	0
309	20230620	154000	135924125	4995	4995	4995	4995	0
310	20230620	153900	135924125	4995	4995	4995	4995	0
311	20230620	153800	135924125	4995	4995	4995	4995	0
312	20230620	153700	135924125	4995	4995	4995	4995	0
313	20230620	153600	135924125	4995	4995	4995	4995	0
314	20230620	153500	135924125	4995	4995	4995	4995	0
315	20230620	153400	135924125	4995	4995	4995	4995	0
316	20230620	153300	135924125	4995	4995	4995	4995	0
317	20230620	153200	135924125	4995	4995	4995	4995	0
318	20230620	153100	135924125	4995	4995	4995	4995	0
319	20230620	153000	135924125	4995	4995	4995	4995	126
320	20230620	152900	135294755	4985	4985	4985	4985	0
321	20230620	152800	135294755	4985	4985	4985	4985	0
322	20230620	152700	135294755	4985	4985	4985	4985	0
323	20230620	152600	135294755	4985	4985	4985	4985	0
324	20230620	152500	135294755	4985	4985	4985	4985	0
325	20230620	152400	135294755	4985	4985	4985	4985	0
326	20230620	152300	135294755	4985	4985	4985	4985	0
327	20230620	152200	135294755	4985	4985	4985	4985	0
328	20230620	152100	135294755	4985	4985	4985	4985	0
329	20230620	152000	135294755	4985	4985	4985	4985	0
330	20230620	151900	135294755	4985	4990	4990	4985	200
331	20230620	151800	134297460	4990	4990	4990	4990	0
332	20230620	151700	134297460	4990	4990	4990	4990	146
333	20230620	151600	133568920	4990	4990	4990	4990	0
334	20230620	151500	133568920	4990	4990	4990	4990	0
335	20230620	151400	133568920	4990	4990	4990	4990	0
336	20230620	151300	133568920	4990	4990	4990	4990	0
337	20230620	151200	133568920	4990	4990	4990	4990	2
338	20230620	151100	133558940	4990	4990	4990	4990	2
339	20230620	151000	133548960	4990	4990	4990	4990	0
340	20230620	150900	133548960	4990	4990	4990	4990	0
341	20230620	150800	133548960	4990	4990	4990	4990	0
342	20230620	150700	133548960	4990	4990	4990	4990	1
343	20230620	150600	133543970	4985	4985	4985	4985	0
344	20230620	150500	133543970	4985	4985	4985	4985	0
345	20230620	150400	133543970	4985	4990	4990	4985	32
346	20230620	150300	133384440	4990	4990	4990	4990	0
347	20230620	150200	133384440	4990	4995	4995	4990	367
348	20230620	150100	131552985	4995	4995	4995	4995	0
349	20230620	150000	131552985	4995	4995	4995	4995	100
350	20230620	145900	131053485	4995	4995	4995	4995	121
351	20230620	145800	130449090	4995	4995	4995	4995	10
352	20230620	145700	130399140	4995	4990	4995	4990	105
353	20230620	145600	129875065	4995	4995	4995	4995	0
354	20230620	145500	129875065	4995	4995	4995	4995	0
355	20230620	145400	129875065	4995	4995	4995	4995	1
356	20230620	145300	129870070	4995	4995	4995	4995	0
357	20230620	145200	129870070	4995	4995	4995	4995	0
358	20230620	145100	129870070	4995	4995	4995	4995	0
359	20230620	145000	129870070	4995	4995	4995	4995	0
360	20230620	144900	129870070	4995	4995	4995	4995	0
361	20230620	144800	129870070	4995	4995	4995	4995	0
362	20230620	144700	129870070	4995	4995	4995	4995	0
363	20230620	144600	129870070	4995	4995	4995	4995	0
364	20230620	144500	129870070	4995	4995	4995	4995	2
365	20230620	144400	129860080	4990	4990	4990	4990	0
366	20230620	144300	129860080	4990	4990	4990	4990	0
367	20230620	144200	129860080	4990	4990	4990	4990	0
368	20230620	144100	129860080	4990	4990	4990	4990	0
369	20230620	144000	129860080	4990	4990	4990	4990	0
370	20230620	143900	129860080	4990	4990	4990	4990	1
371	20230620	143800	129855090	4990	4990	4990	4990	0
372	20230620	143700	129855090	4990	4990	4990	4990	0
373	20230620	143600	129855090	4990	4990	4990	4990	0
374	20230620	143500	129855090	4990	4990	4990	4990	0
375	20230620	143400	129855090	4990	4995	4995	4990	382
376	20230620	143300	127947435	4995	4995	4995	4995	0
377	20230620	143200	127947435	4995	4995	4995	4995	0
378	20230620	143100	127947435	4995	4995	4995	4995	0
379	20230620	143000	127947435	4995	4995	4995	4995	0
380	20230620	142900	127947435	4995	4995	4995	4995	6
381	20230620	142800	127917465	4995	4995	4995	4995	0
382	20230620	142700	127917465	4995	4995	4995	4995	0
383	20230620	142600	127917465	4995	4995	4995	4995	0
384	20230620	142500	127917465	4995	4995	4995	4995	0
385	20230620	142400	127917465	4995	4995	4995	4995	0
386	20230620	142300	127917465	4995	4995	4995	4995	0
387	20230620	142200	127917465	4995	4995	4995	4995	0
388	20230620	142100	127917465	4995	4995	4995	4995	0
389	20230620	142000	127917465	4995	4995	4995	4995	0
390	20230620	141900	127917465	4995	4995	4995	4995	0
391	20230620	141800	127917465	4995	4995	4995	4995	3
392	20230620	141700	127902480	5000	4995	5000	4995	14
393	20230620	141600	127832495	4995	4995	4995	4995	0
394	20230620	141500	127832495	4995	4995	4995	4995	0
395	20230620	141400	127832495	4995	4995	4995	4995	0
396	20230620	141300	127832495	4995	4995	4995	4995	0
397	20230620	141200	127832495	4995	4995	4995	4995	0
398	20230620	141100	127832495	4995	4995	4995	4995	0
399	20230620	141000	127832495	4995	4995	4995	4995	5
400	20230620	140900	127807520	4995	4995	4995	4995	0
401	20230620	140800	127807520	4995	4995	4995	4995	0
402	20230620	140700	127807520	4995	4995	4995	4995	0
403	20230620	140600	127807520	4995	4995	4995	4995	1
404	20230620	140500	127802525	5000	5000	5000	5000	0
405	20230620	140400	127802525	5000	5000	5000	5000	0
406	20230620	140300	127802525	5000	5000	5000	5000	49
407	20230620	140200	127557525	5000	5000	5000	5000	0
408	20230620	140100	127557525	5000	5000	5000	5000	100
409	20230620	140000	127057525	5010	5010	5010	5010	0
410	20230620	135900	127057525	5010	5010	5010	5010	10
411	20230620	135800	127007425	5010	5010	5010	5010	0
412	20230620	135700	127007425	5010	5010	5010	5010	0
413	20230620	135600	127007425	5010	5010	5010	5010	0
414	20230620	135500	127007425	5010	5010	5010	5010	1
415	20230620	135400	127002415	5010	5010	5010	5010	0
416	20230620	135300	127002415	5010	5010	5010	5010	0
417	20230620	135200	127002415	5010	5010	5010	5010	0
418	20230620	135100	127002415	5010	5010	5010	5010	0
419	20230620	135000	127002415	5010	5010	5010	5010	0
420	20230620	134900	127002415	5010	5010	5010	5010	2
421	20230620	134800	126992395	5000	5000	5000	5000	0
422	20230620	134700	126992395	5000	5000	5000	5000	0
423	20230620	134600	126992395	5000	5000	5000	5000	0
424	20230620	134500	126992395	5000	5000	5000	5000	1
425	20230620	134400	126987395	5010	5000	5010	5000	91
426	20230620	134300	126532355	5000	5000	5000	5000	357
427	20230620	134200	124747355	4985	4985	4985	4985	0
428	20230620	134100	124747355	4985	4985	4985	4985	0
429	20230620	134000	124747355	4985	4985	4985	4985	0
430	20230620	133900	124747355	4985	4985	4985	4985	6
431	20230620	133800	124717445	4985	4985	4985	4985	0
432	20230620	133700	124717445	4985	4985	4985	4985	1000
433	20230620	133600	119732445	4985	4985	4985	4985	0
434	20230620	133500	119732445	4985	4985	4985	4985	0
435	20230620	133400	119732445	4985	4985	4985	4985	6
436	20230620	133300	119702535	5000	5000	5000	5000	0
437	20230620	133200	119702535	5000	5000	5000	5000	0
438	20230620	133100	119702535	5000	5000	5000	5000	0
439	20230620	133000	119702535	5000	5000	5000	5000	0
440	20230620	132900	119702535	5000	5000	5000	5000	0
441	20230620	132800	119702535	5000	5000	5000	5000	1
442	20230620	132700	119697535	4985	4985	4985	4985	0
443	20230620	132600	119697535	4985	4985	4985	4985	0
444	20230620	132500	119697535	4985	4985	4985	4985	0
445	20230620	132400	119697535	4985	4985	4985	4985	1
446	20230620	132300	119692550	4985	4985	4985	4985	0
447	20230620	132200	119692550	4985	4985	4985	4985	0
448	20230620	132100	119692550	4985	4985	4985	4985	0
449	20230620	132000	119692550	4985	4985	4985	4985	0
450	20230620	131900	119692550	4985	4985	4985	4985	0
451	20230620	131800	119692550	4985	4985	4985	4985	0
452	20230620	131700	119692550	4985	4985	4985	4985	0
453	20230620	131600	119692550	4985	4985	4985	4985	1
454	20230620	131500	119687565	4985	4985	4985	4985	0
455	20230620	131400	119687565	4985	4995	5000	4985	101
456	20230620	131300	119182780	4985	4990	4990	4985	20
457	20230620	131200	119083030	4980	4980	4980	4980	0
458	20230620	131100	119083030	4980	4980	4980	4980	0
459	20230620	131000	119083030	4980	4995	4995	4980	146
460	20230620	130900	118355745	4995	4995	4995	4995	0
461	20230620	130800	118355745	4995	4995	4995	4995	5
462	20230620	130700	118330770	4990	4995	4995	4990	7
463	20230620	130600	118295815	5000	5000	5000	5000	0
464	20230620	130500	118295815	5000	5000	5000	5000	0
465	20230620	130400	118295815	5000	5000	5000	5000	0
466	20230620	130300	118295815	5000	5000	5000	5000	0
467	20230620	130200	118295815	5000	5000	5000	5000	0
468	20230620	130100	118295815	5000	5000	5000	5000	0
469	20230620	130000	118295815	5000	5000	5000	5000	20
470	20230620	125900	118195815	5000	5000	5000	5000	55
471	20230620	125800	117920815	5000	5000	5000	5000	10
472	20230620	125700	117870815	5010	5010	5010	5010	68
473	20230620	125600	117530135	5010	5010	5010	5010	0
474	20230620	125500	117530135	5010	5010	5010	5010	0
475	20230620	125400	117530135	5010	5010	5010	5010	0
476	20230620	125300	117530135	5010	5010	5010	5010	23
477	20230620	125200	117414905	5000	5000	5000	5000	0
478	20230620	125100	117414905	5000	5000	5000	5000	0
479	20230620	125000	117414905	5000	5000	5000	5000	0
480	20230620	124900	117414905	5000	5000	5000	5000	22
481	20230620	124800	117304905	4990	5000	5000	4990	51
482	20230620	124700	117049915	5000	5000	5000	5000	110
483	20230620	124600	116499915	5000	5000	5000	5000	0
484	20230620	124500	116499915	5000	5000	5000	5000	0
485	20230620	124400	116499915	5000	5000	5000	5000	0
486	20230620	124300	116499915	5000	4990	5000	4990	13
487	20230620	124200	116434975	4990	4990	4990	4990	7
488	20230620	124100	116400045	4990	4990	4990	4990	7
489	20230620	124000	116365115	4990	4990	4990	4990	7
490	20230620	123900	116330185	4990	4990	4990	4990	107
491	20230620	123800	115796255	4990	4990	4990	4990	0
492	20230620	123700	115796255	4990	4990	4990	4990	0
493	20230620	123600	115796255	4990	4990	4990	4990	315
494	20230620	123500	114224405	4990	4990	4990	4990	40
495	20230620	123400	114024805	4995	4995	4995	4995	0
496	20230620	123300	114024805	4995	4995	4995	4995	0
497	20230620	123200	114024805	4995	4995	4995	4995	557
498	20230620	123100	111242590	5000	5000	5000	5000	0
499	20230620	123000	111242590	5000	4995	5000	4995	27
500	20230620	122900	111107595	5000	4995	5000	4995	564
501	20230620	122800	108287625	4995	4995	4995	4995	0
502	20230620	122700	108287625	4995	5000	5000	4995	101
503	20230620	122600	107783110	5000	5000	5000	5000	2
504	20230620	122500	107773110	5000	5000	5000	5000	0
505	20230620	122400	107773110	5000	5000	5000	5000	1
506	20230620	122300	107768110	5000	5000	5000	5000	0
507	20230620	122200	107768110	5000	5000	5000	5000	0
508	20230620	122100	107768110	5000	5000	5000	5000	0
509	20230620	122000	107768110	5000	5000	5000	5000	0
510	20230620	121900	107768110	5000	5000	5000	5000	0
511	20230620	121800	107768110	5000	5000	5000	5000	0
512	20230620	121700	107768110	5000	5000	5010	4995	449
513	20230620	121600	105524660	5000	5000	5000	5000	0
514	20230620	121500	105524660	5000	5000	5000	5000	0
515	20230620	121400	105524660	5000	5000	5000	5000	0
516	20230620	121300	105524660	5000	5000	5000	5000	0
517	20230620	121200	105524660	5000	5000	5000	5000	0
518	20230620	121100	105524660	5000	5000	5000	5000	0
519	20230620	121000	105524660	5000	5000	5000	5000	0
520	20230620	120900	105524660	5000	5000	5000	5000	8
521	20230620	120800	105484660	5000	5000	5000	5000	0
522	20230620	120700	105484660	5000	5000	5000	5000	0
523	20230620	120600	105484660	5000	5010	5010	5000	900
524	20230620	120500	100983460	5020	5020	5020	5020	0
525	20230620	120400	100983460	5020	5020	5020	5020	3
526	20230620	120300	100968400	5020	5020	5020	5020	0
527	20230620	120200	100968400	5020	5020	5020	5020	0
528	20230620	120100	100968400	5020	5020	5020	5020	1
529	20230620	120000	100963380	5020	5020	5020	5020	21
530	20230620	115900	100857960	5020	5020	5020	5020	0
531	20230620	115800	100857960	5020	5020	5020	5020	14
532	20230620	115700	100787680	5020	5020	5020	5020	15
533	20230620	115600	100712380	5010	5020	5020	5010	123
534	20230620	115500	100096010	5010	5020	5020	5010	405
535	20230620	115400	98066810	5020	5020	5020	5020	15
536	20230620	115300	97991510	5020	5020	5020	5020	14
537	20230620	115200	97921230	5020	5020	5020	5020	15
538	20230620	115100	97845930	5020	5020	5020	5020	15
539	20230620	115000	97770630	5010	5020	5020	5010	664
540	20230620	114900	94443850	5020	5030	5030	5020	755
541	20230620	114800	90653600	5030	5030	5030	5030	0
542	20230620	114700	90653600	5030	5030	5030	5030	15
543	20230620	114600	90578150	5030	5030	5030	5030	17
544	20230620	114500	90492640	5030	5030	5030	5030	15
545	20230620	114400	90417190	5030	5030	5030	5030	15
546	20230620	114300	90341740	5030	5030	5030	5030	14
547	20230620	114200	90271320	5030	5030	5030	5030	15
548	20230620	114100	90195870	5030	5030	5030	5030	15
549	20230620	114000	90120420	5030	5030	5030	5030	15
550	20230620	113900	90044970	5020	5040	5040	5020	17
551	20230620	113800	89959350	5030	5030	5030	5030	166
552	20230620	113700	89124370	5030	5030	5040	5030	523
553	20230620	113600	86493530	5030	5030	5030	5030	310
554	20230620	113500	84934230	5040	5030	5040	5030	114
555	20230620	113400	84360470	5040	5030	5040	5030	35
556	20230620	113300	84184270	5040	5030	5040	5030	1519
557	20230620	113200	76543550	5030	5020	5030	5020	87
558	20230620	113100	76106660	5030	5020	5030	5020	58
559	20230620	113000	75815130	5030	5030	5030	5030	15
560	20230620	112900	75739680	5020	5020	5030	5020	158
561	20230620	112800	74946350	5020	5020	5020	5020	15
562	20230620	112700	74871050	5020	5020	5020	5020	19
563	20230620	112600	74775670	5010	5010	5010	5010	284
564	20230620	112500	73352830	5010	5010	5010	5010	15
565	20230620	112400	73277680	5010	5010	5010	5010	0
566	20230620	112300	73277680	5010	5010	5010	5010	15
567	20230620	112200	73202530	5010	5000	5010	5000	205
568	20230620	112100	72177380	5020	5020	5020	5000	261
569	20230620	112000	70869140	5010	5010	5020	5010	1015
570	20230620	111900	65783840	5010	5000	5010	5000	66
571	20230620	111800	65453540	5010	5000	5010	4995	78
572	20230620	111700	65063405	5000	5000	5000	5000	275
573	20230620	111600	63688405	4995	5000	5000	4995	115
574	20230620	111500	63113905	5000	5000	5000	5000	38
575	20230620	111400	62923905	5000	5000	5000	5000	15
576	20230620	111300	62848905	5000	5000	5000	5000	15
577	20230620	111200	62773905	5000	5000	5000	5000	3
578	20230620	111100	62758905	5000	5000	5000	5000	14
579	20230620	111000	62688905	5000	5000	5000	4995	66
580	20230620	110900	62359055	5000	5000	5000	5000	15
581	20230620	110800	62284055	5000	5000	5000	5000	15
582	20230620	110700	62209055	5010	5010	5010	5010	14
583	20230620	110600	62138915	4995	5010	5010	4995	215
584	20230620	110500	61064245	5010	5010	5010	5000	32
585	20230620	110400	60903965	5010	5010	5010	5010	14
586	20230620	110300	60833825	5010	5010	5010	5010	98
587	20230620	110200	60342845	5010	5010	5010	5010	15
588	20230620	110100	60267695	5000	5010	5010	5000	34
589	20230620	110000	60097555	5010	5010	5010	5010	0
590	20230620	105900	60097555	5010	5010	5010	5010	15
591	20230620	105800	60022405	5010	5010	5010	5010	15
592	20230620	105700	59947255	5010	5010	5010	5010	14
593	20230620	105600	59877115	5010	5010	5010	5000	78
594	20230620	105500	59486955	5000	5010	5010	5000	16
595	20230620	105400	59406805	5010	5000	5010	5000	16
596	20230620	105300	59326655	5000	5010	5010	5000	20
597	20230620	105200	59226505	5010	5010	5010	5010	15
598	20230620	105100	59151355	5000	5000	5000	4995	174
599	20230620	105000	58281375	5000	5000	5000	4995	47
600	20230620	104900	58046530	5000	5000	5000	5000	535
601	20230620	104800	55371530	4995	4995	4995	4995	0
602	20230620	104700	55371530	4995	4990	4995	4990	368
603	20230620	104600	53533460	4995	4985	4995	4985	1021
604	20230620	104500	48439905	4985	4985	4985	4985	15
605	20230620	104400	48365130	4985	4985	4985	4985	25
606	20230620	104300	48240505	4985	4985	4985	4985	14
607	20230620	104200	48170715	4985	4985	4985	4985	15
608	20230620	104100	48095940	4985	4985	4985	4985	15
609	20230620	104000	48021165	4985	4985	4985	4985	14
610	20230620	103900	47951375	4985	4985	4985	4985	15
611	20230620	103800	47876600	4975	4985	4985	4975	64
612	20230620	103700	47557625	4980	4975	4980	4975	817
613	20230620	103600	43490215	4975	4975	4975	4975	0
614	20230620	103500	43490215	4975	4975	4975	4975	15
615	20230620	103400	43415590	4975	4975	4975	4975	15
616	20230620	103300	43340965	4975	4975	4975	4975	35
617	20230620	103200	43166840	4975	4975	4975	4975	14
618	20230620	103100	43097190	4970	4970	4975	4970	54
619	20230620	103000	42828735	4970	4975	4975	4970	29
620	20230620	102900	42684530	4975	4975	4975	4975	14
621	20230620	102800	42614880	4975	4975	4975	4975	15
622	20230620	102700	42540255	4975	4975	4975	4975	15
623	20230620	102600	42465630	4975	4975	4975	4975	17
624	20230620	102500	42381055	4970	4980	4980	4970	115
625	20230620	102400	41808895	4975	4975	4975	4975	11
626	20230620	102300	41754170	4980	4980	4980	4980	23
627	20230620	102200	41639630	4980	4980	4980	4980	14
628	20230620	102100	41569910	4975	4975	4975	4975	19
629	20230620	102000	41475385	4975	4975	4975	4975	13
630	20230620	101900	41410710	4975	4975	4975	4975	18
631	20230620	101800	41321160	4975	4975	4975	4975	15
632	20230620	101700	41246535	4975	4975	4975	4975	15
633	20230620	101600	41171910	4975	4975	4975	4975	25
634	20230620	101500	41047535	4975	4975	4975	4975	14
635	20230620	101400	40977885	4975	4980	4980	4975	215
636	20230620	101300	39908185	4980	4980	4980	4980	15
637	20230620	101200	39833485	4980	4980	4980	4980	0
638	20230620	101100	39833485	4980	4975	4980	4975	23
639	20230620	101000	39718990	4980	4980	4980	4980	15
640	20230620	100900	39644290	4975	4975	4975	4975	22
641	20230620	100800	39534840	4980	4975	4980	4975	114
642	20230620	100700	38967620	4980	4975	4980	4975	117
643	20230620	100600	38385465	4980	4980	4980	4980	15
644	20230620	100500	38310765	4975	4980	4980	4975	20
645	20230620	100400	38211195	4980	4980	4980	4980	15
646	20230620	100300	38136495	4975	4980	4980	4975	415
647	20230620	100200	36071795	4980	4980	4980	4980	15
648	20230620	100100	35997095	4980	4980	4980	4980	0
649	20230620	100000	35997095	4980	4980	4980	4980	20
650	20230620	095900	35897495	4980	4980	4980	4980	15
651	20230620	095800	35822795	4980	4980	4980	4980	15
652	20230620	095700	35748095	4980	4980	4980	4980	14
653	20230620	095600	35678375	4980	4970	4980	4970	679
654	20230620	095500	32300385	4970	4970	4970	4970	15
655	20230620	095400	32225835	4965	4965	4965	4965	15
656	20230620	095300	32151360	4965	4965	4965	4965	226
657	20230620	095200	31029270	4965	4965	4965	4965	15
658	20230620	095100	30954795	4960	4960	4960	4960	210
659	20230620	095000	29913195	4960	4960	4960	4960	15
660	20230620	094900	29838795	4960	4960	4960	4960	0
661	20230620	094800	29838795	4960	4960	4960	4960	65
662	20230620	094700	29516395	4960	4955	4960	4955	484
663	20230620	094600	27117955	4955	4955	4955	4955	15
664	20230620	094500	27043630	4955	4955	4955	4955	15
665	20230620	094400	26969305	4960	4960	4960	4960	15
666	20230620	094300	26894905	4960	4960	4960	4960	22
667	20230620	094200	26785785	4955	4950	4955	4945	1852
668	20230620	094100	17614890	4950	4950	4950	4950	15
669	20230620	094000	17540640	4950	4950	4950	4950	14
670	20230620	093900	17471340	4950	4950	4950	4950	15
671	20230620	093800	17397090	4950	4950	4950	4950	15
672	20230620	093700	17322840	4945	4950	4950	4945	161
673	20230620	093600	16526655	4950	4945	4950	4945	250
674	20230620	093500	15289820	4945	4945	4945	4945	15
675	20230620	093400	15215645	4945	4945	4945	4945	35
676	20230620	093300	15042570	4945	4945	4945	4945	117
677	20230620	093200	14464005	4950	4950	4950	4950	242
678	20230620	093100	13266105	4950	4940	4950	4940	315
679	20230620	093000	11709855	4945	4950	4950	4945	31
680	20230620	092900	11556490	4950	4950	4950	4950	25
681	20230620	092800	11432740	4950	4950	4950	4950	15
682	20230620	092700	11358490	4950	4950	4950	4950	10
683	20230620	092600	11308990	4950	4950	4950	4950	29
684	20230620	092500	11165440	4950	4950	4950	4950	0
685	20230620	092400	11165440	4950	4950	4950	4950	0
686	20230620	092300	11165440	4950	4950	4950	4950	5
687	20230620	092200	11140690	4950	4950	4950	4950	300
688	20230620	092100	9655690	4955	4955	4955	4955	8
689	20230620	092000	9616050	4960	4960	4960	4960	0
690	20230620	091900	9616050	4960	4960	4960	4960	5
691	20230620	091800	9591250	4960	4960	4960	4960	0
692	20230620	091700	9591250	4960	4960	4960	4960	2
693	20230620	091600	9581330	4960	4960	4960	4960	0
694	20230620	091500	9581330	4960	4960	4960	4960	0
695	20230620	091400	9581330	4960	4960	4960	4960	0
696	20230620	091300	9581330	4960	4960	4960	4960	0
697	20230620	091200	9581330	4960	4960	4960	4960	15
698	20230620	091100	9506930	4955	4955	4955	4955	5
699	20230620	091000	9482155	4955	4955	4955	4955	1
700	20230620	090900	9477200	4955	4955	4955	4955	14
701	20230620	090800	9407830	4955	4955	4955	4955	15
702	20230620	090700	9333505	4945	4955	4955	4945	25
703	20230620	090600	9209730	4955	4955	4955	4955	77
704	20230620	090500	8828195	4950	4940	4950	4930	1405
705	20230620	090400	1893395	4950	4950	4950	4950	14
706	20230620	090300	1824095	4950	4950	4950	4950	15
707	20230620	090200	1749845	4950	4945	4950	4945	253
708	20230620	090100	498685	4945	4945	4945	4945	25
709	20230620	090000	375060	4935	4935	4935	4935	76