KissMeData/042500/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210600	126731165	4985	4985	4985	4985	402
3	20230608	210500	126731165	4985	4985	4985	4985	0
4	20230608	210400	126731165	4985	4985	4985	4985	0
5	20230608	210300	126731165	4985	4985	4985	4985	0
6	20230608	210200	126731165	4985	4985	4985	4985	0
7	20230608	210100	126731165	4985	4985	4985	4985	0
8	20230608	210000	126731165	4985	4985	4985	4985	0
9	20230608	205900	126731165	4985	4985	4985	4985	0
10	20230608	205800	126731165	4985	4985	4985	4985	0
11	20230608	205700	126731165	4985	4985	4985	4985	0
12	20230608	205600	126731165	4985	4985	4985	4985	0
13	20230608	205500	126731165	4985	4985	4985	4985	0
14	20230608	205400	126731165	4985	4985	4985	4985	0
15	20230608	205300	126731165	4985	4985	4985	4985	0
16	20230608	205200	126731165	4985	4985	4985	4985	0
17	20230608	205100	126731165	4985	4985	4985	4985	0
18	20230608	205000	126731165	4985	4985	4985	4985	0
19	20230608	204900	126731165	4985	4985	4985	4985	0
20	20230608	204800	126731165	4985	4985	4985	4985	0
21	20230608	204700	126731165	4985	4985	4985	4985	0
22	20230608	204600	126731165	4985	4985	4985	4985	0
23	20230608	204500	126731165	4985	4985	4985	4985	0
24	20230608	204400	126731165	4985	4985	4985	4985	0
25	20230608	204300	126731165	4985	4985	4985	4985	0
26	20230608	204200	126731165	4985	4985	4985	4985	0
27	20230608	204100	126731165	4985	4985	4985	4985	0
28	20230608	204000	126731165	4985	4985	4985	4985	0
29	20230608	203900	126731165	4985	4985	4985	4985	0
30	20230608	203800	126731165	4985	4985	4985	4985	0
31	20230608	203700	126731165	4985	4985	4985	4985	0
32	20230608	203600	126731165	4985	4985	4985	4985	402
33	20230608	203500	126731165	4985	4985	4985	4985	0
34	20230608	203400	126731165	4985	4985	4985	4985	0
35	20230608	203300	126731165	4985	4985	4985	4985	0
36	20230608	203200	126731165	4985	4985	4985	4985	0
37	20230608	203100	126731165	4985	4985	4985	4985	0
38	20230608	203000	126731165	4985	4985	4985	4985	0
39	20230608	202900	126731165	4985	4985	4985	4985	0
40	20230608	202800	126731165	4985	4985	4985	4985	0
41	20230608	202700	126731165	4985	4985	4985	4985	0
42	20230608	202600	126731165	4985	4985	4985	4985	0
43	20230608	202500	126731165	4985	4985	4985	4985	0
44	20230608	202400	126731165	4985	4985	4985	4985	0
45	20230608	202300	126731165	4985	4985	4985	4985	0
46	20230608	202200	126731165	4985	4985	4985	4985	0
47	20230608	202100	126731165	4985	4985	4985	4985	0
48	20230608	202000	126731165	4985	4985	4985	4985	0
49	20230608	201900	126731165	4985	4985	4985	4985	0
50	20230608	201800	126731165	4985	4985	4985	4985	0
51	20230608	201700	126731165	4985	4985	4985	4985	0
52	20230608	201600	126731165	4985	4985	4985	4985	0
53	20230608	201500	126731165	4985	4985	4985	4985	0
54	20230608	201400	126731165	4985	4985	4985	4985	0
55	20230608	201300	126731165	4985	4985	4985	4985	0
56	20230608	201200	126731165	4985	4985	4985	4985	0
57	20230608	201100	126731165	4985	4985	4985	4985	0
58	20230608	201000	126731165	4985	4985	4985	4985	0
59	20230608	200900	126731165	4985	4985	4985	4985	0
60	20230608	200800	126731165	4985	4985	4985	4985	0
61	20230608	200700	126731165	4985	4985	4985	4985	0
62	20230608	200600	126731165	4985	4985	4985	4985	402
63	20230608	200500	126731165	4985	4985	4985	4985	0
64	20230608	200400	126731165	4985	4985	4985	4985	0
65	20230608	200300	126731165	4985	4985	4985	4985	0
66	20230608	200200	126731165	4985	4985	4985	4985	0
67	20230608	200100	126731165	4985	4985	4985	4985	0
68	20230608	200000	126731165	4985	4985	4985	4985	0
69	20230608	195900	126731165	4985	4985	4985	4985	0
70	20230608	195800	126731165	4985	4985	4985	4985	0
71	20230608	195700	126731165	4985	4985	4985	4985	0
72	20230608	195600	126731165	4985	4985	4985	4985	0
73	20230608	195500	126731165	4985	4985	4985	4985	0
74	20230608	195400	126731165	4985	4985	4985	4985	0
75	20230608	195300	126731165	4985	4985	4985	4985	0
76	20230608	195200	126731165	4985	4985	4985	4985	0
77	20230608	195100	126731165	4985	4985	4985	4985	0
78	20230608	195000	126731165	4985	4985	4985	4985	0
79	20230608	194900	126731165	4985	4985	4985	4985	0
80	20230608	194800	126731165	4985	4985	4985	4985	0
81	20230608	194700	126731165	4985	4985	4985	4985	0
82	20230608	194600	126731165	4985	4985	4985	4985	0
83	20230608	194500	126731165	4985	4985	4985	4985	0
84	20230608	194400	126731165	4985	4985	4985	4985	0
85	20230608	194300	126731165	4985	4985	4985	4985	0
86	20230608	194200	126731165	4985	4985	4985	4985	0
87	20230608	194100	126731165	4985	4985	4985	4985	0
88	20230608	194000	126731165	4985	4985	4985	4985	0
89	20230608	193900	126731165	4985	4985	4985	4985	0
90	20230608	193800	126731165	4985	4985	4985	4985	0
91	20230608	193700	126731165	4985	4985	4985	4985	0
92	20230608	193600	126731165	4985	4985	4985	4985	402
93	20230608	193500	126731165	4985	4985	4985	4985	0
94	20230608	193400	126731165	4985	4985	4985	4985	0
95	20230608	193300	126731165	4985	4985	4985	4985	0
96	20230608	193200	126731165	4985	4985	4985	4985	0
97	20230608	193100	126731165	4985	4985	4985	4985	0
98	20230608	193000	126731165	4985	4985	4985	4985	0
99	20230608	192900	126731165	4985	4985	4985	4985	0
100	20230608	192800	126731165	4985	4985	4985	4985	0
101	20230608	192700	126731165	4985	4985	4985	4985	0
102	20230608	192600	126731165	4985	4985	4985	4985	0
103	20230608	192500	126731165	4985	4985	4985	4985	0
104	20230608	192400	126731165	4985	4985	4985	4985	0
105	20230608	192300	126731165	4985	4985	4985	4985	0
106	20230608	192200	126731165	4985	4985	4985	4985	0
107	20230608	192100	126731165	4985	4985	4985	4985	0
108	20230608	192000	126731165	4985	4985	4985	4985	0
109	20230608	191900	126731165	4985	4985	4985	4985	0
110	20230608	191800	126731165	4985	4985	4985	4985	0
111	20230608	191700	126731165	4985	4985	4985	4985	0
112	20230608	191600	126731165	4985	4985	4985	4985	0
113	20230608	191500	126731165	4985	4985	4985	4985	0
114	20230608	191400	126731165	4985	4985	4985	4985	0
115	20230608	191300	126731165	4985	4985	4985	4985	0
116	20230608	191200	126731165	4985	4985	4985	4985	0
117	20230608	191100	126731165	4985	4985	4985	4985	0
118	20230608	191000	126731165	4985	4985	4985	4985	0
119	20230608	190900	126731165	4985	4985	4985	4985	0
120	20230608	190800	126731165	4985	4985	4985	4985	0
121	20230608	190700	126731165	4985	4985	4985	4985	0
122	20230608	190600	126731165	4985	4985	4985	4985	402
123	20230608	190500	126731165	4985	4985	4985	4985	0
124	20230608	190400	126731165	4985	4985	4985	4985	0
125	20230608	190300	126731165	4985	4985	4985	4985	0
126	20230608	190200	126731165	4985	4985	4985	4985	0
127	20230608	190100	126731165	4985	4985	4985	4985	0
128	20230608	190000	126731165	4985	4985	4985	4985	0
129	20230608	185900	126731165	4985	4985	4985	4985	0
130	20230608	185800	126731165	4985	4985	4985	4985	0
131	20230608	185700	126731165	4985	4985	4985	4985	0
132	20230608	185600	126731165	4985	4985	4985	4985	0
133	20230608	185500	126731165	4985	4985	4985	4985	0
134	20230608	185400	126731165	4985	4985	4985	4985	0
135	20230608	185300	126731165	4985	4985	4985	4985	0
136	20230608	185200	126731165	4985	4985	4985	4985	0
137	20230608	185100	126731165	4985	4985	4985	4985	0
138	20230608	185000	126731165	4985	4985	4985	4985	0
139	20230608	184900	126731165	4985	4985	4985	4985	0
140	20230608	184800	126731165	4985	4985	4985	4985	0
141	20230608	184700	126731165	4985	4985	4985	4985	0
142	20230608	184600	126731165	4985	4985	4985	4985	0
143	20230608	184500	126731165	4985	4985	4985	4985	0
144	20230608	184400	126731165	4985	4985	4985	4985	0
145	20230608	184300	126731165	4985	4985	4985	4985	0
146	20230608	184200	126731165	4985	4985	4985	4985	0
147	20230608	184100	126731165	4985	4985	4985	4985	0
148	20230608	184000	126731165	4985	4985	4985	4985	0
149	20230608	183900	126731165	4985	4985	4985	4985	0
150	20230608	183800	126731165	4985	4985	4985	4985	0
151	20230608	183700	126731165	4985	4985	4985	4985	0
152	20230608	183600	126731165	4985	4985	4985	4985	402
153	20230608	183500	126731165	4985	4985	4985	4985	0
154	20230608	183400	126731165	4985	4985	4985	4985	0
155	20230608	183300	126731165	4985	4985	4985	4985	0
156	20230608	183200	126731165	4985	4985	4985	4985	0
157	20230608	183100	126731165	4985	4985	4985	4985	0
158	20230608	183000	126731165	4985	4985	4985	4985	0
159	20230608	182900	126731165	4985	4985	4985	4985	0
160	20230608	182800	126731165	4985	4985	4985	4985	0
161	20230608	182700	126731165	4985	4985	4985	4985	0
162	20230608	182600	126731165	4985	4985	4985	4985	0
163	20230608	182500	126731165	4985	4985	4985	4985	0
164	20230608	182400	126731165	4985	4985	4985	4985	0
165	20230608	182300	126731165	4985	4985	4985	4985	0
166	20230608	182200	126731165	4985	4985	4985	4985	0
167	20230608	182100	126731165	4985	4985	4985	4985	0
168	20230608	182000	126731165	4985	4985	4985	4985	0
169	20230608	181900	126731165	4985	4985	4985	4985	0
170	20230608	181800	126731165	4985	4985	4985	4985	0
171	20230608	181700	126731165	4985	4985	4985	4985	0
172	20230608	181600	126731165	4985	4985	4985	4985	0
173	20230608	181500	126731165	4985	4985	4985	4985	0
174	20230608	181400	126731165	4985	4985	4985	4985	0
175	20230608	181300	126731165	4985	4985	4985	4985	0
176	20230608	181200	126731165	4985	4985	4985	4985	0
177	20230608	181100	126731165	4985	4985	4985	4985	0
178	20230608	181000	126731165	4985	4985	4985	4985	0
179	20230608	180900	126731165	4985	4985	4985	4985	0
180	20230608	180800	126731165	4985	4985	4985	4985	0
181	20230608	180700	126731165	4985	4985	4985	4985	0
182	20230608	180600	126731165	4985	4985	4985	4985	402
183	20230608	180500	126731165	4985	4985	4985	4985	0
184	20230608	180400	126731165	4985	4985	4985	4985	0
185	20230608	180300	126731165	4985	4985	4985	4985	0
186	20230608	180200	126731165	4985	4985	4985	4985	0
187	20230608	180100	126731165	4985	4985	4985	4985	0
188	20230608	180000	126731165	4985	4985	4985	4985	0
189	20230608	175900	126731165	4985	4985	4985	4985	0
190	20230608	175800	126731165	4985	4985	4985	4985	0
191	20230608	175700	126731165	4985	4985	4985	4985	0
192	20230608	175600	126731165	4985	4985	4985	4985	0
193	20230608	175500	126731165	4985	4985	4985	4985	0
194	20230608	175400	126731165	4985	4985	4985	4985	0
195	20230608	175300	126731165	4985	4985	4985	4985	0
196	20230608	175200	126731165	4985	4985	4985	4985	0
197	20230608	175100	126731165	4985	4985	4985	4985	0
198	20230608	175000	126731165	4985	4985	4985	4985	0
199	20230608	174900	126731165	4985	4985	4985	4985	0
200	20230608	174800	126731165	4985	4985	4985	4985	0
201	20230608	174700	126731165	4985	4985	4985	4985	0
202	20230608	174600	126731165	4985	4985	4985	4985	0
203	20230608	174500	126731165	4985	4985	4985	4985	0
204	20230608	174400	126731165	4985	4985	4985	4985	0
205	20230608	174300	126731165	4985	4985	4985	4985	0
206	20230608	174200	126731165	4985	4985	4985	4985	0
207	20230608	174100	126731165	4985	4985	4985	4985	0
208	20230608	174000	126731165	4985	4985	4985	4985	0
209	20230608	173900	126731165	4985	4985	4985	4985	0
210	20230608	173800	126731165	4985	4985	4985	4985	0
211	20230608	173700	126731165	4985	4985	4985	4985	0
212	20230608	173600	126731165	4985	4985	4985	4985	402
213	20230608	173500	126731165	4985	4985	4985	4985	0
214	20230608	173400	126731165	4985	4985	4985	4985	0
215	20230608	173300	126731165	4985	4985	4985	4985	0
216	20230608	173200	126731165	4985	4985	4985	4985	0
217	20230608	173100	126731165	4985	4985	4985	4985	0
218	20230608	173000	126731165	4985	4985	4985	4985	0
219	20230608	172900	126731165	4985	4985	4985	4985	0
220	20230608	172800	126731165	4985	4985	4985	4985	0
221	20230608	172700	126731165	4985	4985	4985	4985	0
222	20230608	172600	126731165	4985	4985	4985	4985	0
223	20230608	172500	126731165	4985	4985	4985	4985	0
224	20230608	172400	126731165	4985	4985	4985	4985	0
225	20230608	172300	126731165	4985	4985	4985	4985	0
226	20230608	172200	126731165	4985	4985	4985	4985	0
227	20230608	172100	126731165	4985	4985	4985	4985	0
228	20230608	172000	126731165	4985	4985	4985	4985	0
229	20230608	171900	126731165	4985	4985	4985	4985	0
230	20230608	171800	126731165	4985	4985	4985	4985	0
231	20230608	171700	126731165	4985	4985	4985	4985	0
232	20230608	171600	126731165	4985	4985	4985	4985	0
233	20230608	171500	126731165	4985	4985	4985	4985	0
234	20230608	171400	126731165	4985	4985	4985	4985	0
235	20230608	171300	126731165	4985	4985	4985	4985	0
236	20230608	171200	126731165	4985	4985	4985	4985	0
237	20230608	171100	126731165	4985	4985	4985	4985	0
238	20230608	171000	126731165	4985	4985	4985	4985	0
239	20230608	170900	126731165	4985	4985	4985	4985	0
240	20230608	170800	126731165	4985	4985	4985	4985	0
241	20230608	170700	126731165	4985	4985	4985	4985	0
242	20230608	170600	126731165	4985	4985	4985	4985	402
243	20230608	170500	126731165	4985	4985	4985	4985	0
244	20230608	170400	126731165	4985	4985	4985	4985	0
245	20230608	170300	126731165	4985	4985	4985	4985	0
246	20230608	170200	126731165	4985	4985	4985	4985	0
247	20230608	170100	126731165	4985	4985	4985	4985	0
248	20230608	170000	126731165	4985	4985	4985	4985	0
249	20230608	165900	126731165	4985	4985	4985	4985	0
250	20230608	165800	126731165	4985	4985	4985	4985	0
251	20230608	165700	126731165	4985	4985	4985	4985	0
252	20230608	165600	126731165	4985	4985	4985	4985	0
253	20230608	165500	126731165	4985	4985	4985	4985	0
254	20230608	165400	126731165	4985	4985	4985	4985	0
255	20230608	165300	126731165	4985	4985	4985	4985	0
256	20230608	165200	126731165	4985	4985	4985	4985	0
257	20230608	165100	126731165	4985	4985	4985	4985	0
258	20230608	165000	126731165	4985	4985	4985	4985	0
259	20230608	164900	126731165	4985	4985	4985	4985	0
260	20230608	164800	126731165	4985	4985	4985	4985	0
261	20230608	164700	126731165	4985	4985	4985	4985	0
262	20230608	164600	126731165	4985	4985	4985	4985	0
263	20230608	164500	126731165	4985	4985	4985	4985	0
264	20230608	164400	126731165	4985	4985	4985	4985	0
265	20230608	164300	126731165	4985	4985	4985	4985	0
266	20230608	164200	126731165	4985	4985	4985	4985	0
267	20230608	164100	126731165	4985	4985	4985	4985	0
268	20230608	164000	126731165	4985	4985	4985	4985	0
269	20230608	163900	126731165	4985	4985	4985	4985	0
270	20230608	163800	126731165	4985	4985	4985	4985	0
271	20230608	163700	126731165	4985	4985	4985	4985	0
272	20230608	163600	126731165	4985	4985	4985	4985	402
273	20230608	163500	126731165	4985	4985	4985	4985	0
274	20230608	163400	126731165	4985	4985	4985	4985	0
275	20230608	163300	126731165	4985	4985	4985	4985	0
276	20230608	163200	126731165	4985	4985	4985	4985	0
277	20230608	163100	126731165	4985	4985	4985	4985	0
278	20230608	163000	126731165	4985	4985	4985	4985	0
279	20230608	162900	126731165	4985	4985	4985	4985	0
280	20230608	162800	126731165	4985	4985	4985	4985	0
281	20230608	162700	126731165	4985	4985	4985	4985	0
282	20230608	162600	126731165	4985	4985	4985	4985	0
283	20230608	162500	126731165	4985	4985	4985	4985	0
284	20230608	162400	126731165	4985	4985	4985	4985	0
285	20230608	162300	126731165	4985	4985	4985	4985	0
286	20230608	162200	126731165	4985	4985	4985	4985	0
287	20230608	162100	126731165	4985	4985	4985	4985	0
288	20230608	162000	126731165	4985	4985	4985	4985	0
289	20230608	161900	126731165	4985	4985	4985	4985	0
290	20230608	161800	126731165	4985	4985	4985	4985	0
291	20230608	161700	126731165	4985	4985	4985	4985	0
292	20230608	161600	126731165	4985	4985	4985	4985	0
293	20230608	161500	126731165	4985	4985	4985	4985	0
294	20230608	161400	126731165	4985	4985	4985	4985	0
295	20230608	161300	126731165	4985	4985	4985	4985	0
296	20230608	161200	126731165	4985	4985	4985	4985	0
297	20230608	161100	126731165	4985	4985	4985	4985	0
298	20230608	161000	126731165	4985	4985	4985	4985	0
299	20230608	160900	126731165	4985	4985	4985	4985	0
300	20230608	160800	126731165	4985	4985	4985	4985	0
301	20230608	160700	126731165	4985	4985	4985	4985	0
302	20230608	160600	126731165	4985	4985	4985	4985	402
303	20230608	160500	126731165	4985	4985	4985	4985	0
304	20230608	160400	126731165	4985	4985	4985	4985	0
305	20230608	160300	126731165	4985	4985	4985	4985	0
306	20230608	160200	126731165	4985	4985	4985	4985	0
307	20230608	160100	126731165	4985	4985	4985	4985	0
308	20230608	160000	126731165	4985	4985	4985	4985	0
309	20230608	155900	126731165	4985	4985	4985	4985	0
310	20230608	155800	126731165	4985	4985	4985	4985	0
311	20230608	155700	126731165	4985	4985	4985	4985	0
312	20230608	155600	126731165	4985	4985	4985	4985	0
313	20230608	155500	126731165	4985	4985	4985	4985	0
314	20230608	155400	126731165	4985	4985	4985	4985	0
315	20230608	155300	126731165	4985	4985	4985	4985	0
316	20230608	155200	126731165	4985	4985	4985	4985	0
317	20230608	155100	126731165	4985	4985	4985	4985	0
318	20230608	155000	126731165	4985	4985	4985	4985	0
319	20230608	154900	126731165	4985	4985	4985	4985	0
320	20230608	154800	126731165	4985	4985	4985	4985	0
321	20230608	154700	126731165	4985	4985	4985	4985	0
322	20230608	154600	126731165	4985	4985	4985	4985	0
323	20230608	154500	126731165	4985	4985	4985	4985	0
324	20230608	154400	126731165	4985	4985	4985	4985	0
325	20230608	154300	126731165	4985	4985	4985	4985	0
326	20230608	154200	126731165	4985	4985	4985	4985	0
327	20230608	154100	126731165	4985	4985	4985	4985	0
328	20230608	154000	126731165	4985	4985	4985	4985	0
329	20230608	153900	126731165	4985	4985	4985	4985	0
330	20230608	153800	126731165	4985	4985	4985	4985	0
331	20230608	153700	126731165	4985	4985	4985	4985	0
332	20230608	153600	126731165	4985	4985	4985	4985	402
333	20230608	153500	126731165	4985	4985	4985	4985	0
334	20230608	153400	126731165	4985	4985	4985	4985	0
335	20230608	153300	126731165	4985	4985	4985	4985	0
336	20230608	153200	126731165	4985	4985	4985	4985	0
337	20230608	153100	126731165	4985	4985	4985	4985	0
338	20230608	153000	126731165	4985	4985	4985	4985	402
339	20230608	152900	124727195	4985	4985	4985	4985	0
340	20230608	152800	124727195	4985	4985	4985	4985	0
341	20230608	152700	124727195	4985	4985	4985	4985	0
342	20230608	152600	124727195	4985	4985	4985	4985	0
343	20230608	152500	124727195	4985	4985	4985	4985	0
344	20230608	152400	124727195	4985	4985	4985	4985	0
345	20230608	152300	124727195	4985	4985	4985	4985	0
346	20230608	152200	124727195	4985	4985	4985	4985	0
347	20230608	152100	124727195	4985	4985	4985	4985	0
348	20230608	152000	124727195	4985	4985	4985	4985	0
349	20230608	151900	124727195	4985	4985	4985	4985	3
350	20230608	151800	124712240	4970	4985	4985	4970	301
351	20230608	151700	123214515	4985	4985	4985	4985	0
352	20230608	151600	123214515	4985	4985	4985	4985	0
353	20230608	151500	123214515	4985	4985	4985	4985	0
354	20230608	151400	123214515	4985	4985	4985	4985	1
355	20230608	151300	123209530	4985	4985	4985	4985	2
356	20230608	151200	123199560	4975	4975	4975	4975	133
357	20230608	151100	122537885	4985	4985	4985	4985	0
358	20230608	151000	122537885	4985	4985	4985	4985	0
359	20230608	150900	122537885	4985	4985	4985	4985	0
360	20230608	150800	122537885	4985	4985	4985	4985	0
361	20230608	150700	122537885	4985	4985	4985	4985	0
362	20230608	150600	122537885	4985	4975	4985	4975	7
363	20230608	150500	122503050	4985	4985	4985	4985	0
364	20230608	150400	122503050	4985	4985	4985	4985	0
365	20230608	150300	122503050	4985	4985	4985	4985	199
366	20230608	150200	121511035	4970	4970	4970	4970	0
367	20230608	150100	121511035	4970	4985	4985	4970	78
368	20230608	150000	121123205	4985	4985	4985	4985	0
369	20230608	145900	121123205	4985	4985	4985	4985	0
370	20230608	145800	121123205	4985	4985	4985	4985	0
371	20230608	145700	121123205	4985	4985	4985	4985	0
372	20230608	145600	121123205	4985	4985	4985	4985	11
373	20230608	145500	121068370	4985	4985	4985	4985	0
374	20230608	145400	121068370	4985	4985	4985	4985	0
375	20230608	145300	121068370	4985	4985	4985	4985	0
376	20230608	145200	121068370	4985	4985	4985	4985	0
377	20230608	145100	121068370	4985	4985	4985	4985	0
378	20230608	145000	121068370	4985	4985	4985	4985	388
379	20230608	144900	119134190	4985	4985	4985	4985	100
380	20230608	144800	118635690	4985	4985	4985	4985	0
381	20230608	144700	118635690	4985	4985	4985	4985	0
382	20230608	144600	118635690	4985	4980	4985	4980	113
383	20230608	144500	118072945	4980	4980	4980	4980	0
384	20230608	144400	118072945	4980	4980	4980	4980	100
385	20230608	144300	117574945	4980	4980	4980	4980	288
386	20230608	144200	116140705	4985	4985	4985	4985	0
387	20230608	144100	116140705	4985	4985	4985	4985	0
388	20230608	144000	116140705	4985	4985	4985	4985	0
389	20230608	143900	116140705	4985	4985	4985	4985	0
390	20230608	143800	116140705	4985	4990	4990	4985	18
391	20230608	143700	116050970	4995	4995	4995	4995	1
392	20230608	143600	116045975	4980	4980	4980	4980	25
393	20230608	143500	115921475	4995	4995	4995	4995	0
394	20230608	143400	115921475	4995	4995	4995	4995	0
395	20230608	143300	115921475	4995	4995	4995	4995	0
396	20230608	143200	115921475	4995	4995	4995	4995	0
397	20230608	143100	115921475	4995	4995	4995	4995	0
398	20230608	143000	115921475	4995	4995	4995	4995	0
399	20230608	142900	115921475	4995	4995	4995	4995	0
400	20230608	142800	115921475	4995	4995	4995	4995	0
401	20230608	142700	115921475	4995	4995	4995	4995	0
402	20230608	142600	115921475	4995	4995	4995	4995	1
403	20230608	142500	115916480	4980	4980	4980	4980	0
404	20230608	142400	115916480	4980	4980	4980	4980	0
405	20230608	142300	115916480	4980	4980	4980	4980	0
406	20230608	142200	115916480	4980	4980	4980	4980	0
407	20230608	142100	115916480	4980	4980	4980	4980	0
408	20230608	142000	115916480	4980	4980	4980	4980	100
409	20230608	141900	115418480	4980	4980	4980	4980	0
410	20230608	141800	115418480	4980	4980	4980	4980	0
411	20230608	141700	115418480	4980	4980	4980	4980	5
412	20230608	141600	115393580	4980	4980	4980	4980	0
413	20230608	141500	115393580	4980	4980	4980	4980	0
414	20230608	141400	115393580	4980	4980	4980	4980	0
415	20230608	141300	115393580	4980	4980	4980	4980	0
416	20230608	141200	115393580	4980	4980	4980	4980	0
417	20230608	141100	115393580	4980	4980	4980	4980	5
418	20230608	141000	115368680	4980	4980	4980	4980	0
419	20230608	140900	115368680	4980	4980	4980	4980	0
420	20230608	140800	115368680	4980	4980	4980	4980	0
421	20230608	140700	115368680	4980	4980	4980	4980	0
422	20230608	140600	115368680	4980	4980	4980	4980	123
423	20230608	140500	114756140	4980	4980	4980	4980	0
424	20230608	140400	114756140	4980	4980	4980	4980	0
425	20230608	140300	114756140	4980	4980	4980	4980	0
426	20230608	140200	114756140	4980	4980	4980	4980	3
427	20230608	140100	114741200	4975	4975	4975	4975	89
428	20230608	140000	114298425	4970	4970	4970	4970	0
429	20230608	135900	114298425	4970	4970	4970	4970	88
430	20230608	135800	113861065	4970	4970	4970	4970	0
431	20230608	135700	113861065	4970	4970	4970	4970	0
432	20230608	135600	113861065	4970	4970	4970	4970	0
433	20230608	135500	113861065	4970	4970	4970	4970	0
434	20230608	135400	113861065	4970	4970	4970	4970	0
435	20230608	135300	113861065	4970	4970	4970	4970	0
436	20230608	135200	113861065	4970	4970	4970	4970	0
437	20230608	135100	113861065	4970	4975	4975	4970	124
438	20230608	135000	113244230	4975	4975	4975	4975	265
439	20230608	134900	111925855	4985	4985	4985	4985	0
440	20230608	134800	111925855	4985	4985	4985	4985	650
441	20230608	134700	108685605	4995	4995	4995	4995	0
442	20230608	134600	108685605	4995	4995	4995	4995	0
443	20230608	134500	108685605	4995	4995	4995	4995	0
444	20230608	134400	108685605	4995	4995	4995	4995	37
445	20230608	134300	108500790	4975	4995	4995	4975	704
446	20230608	134200	104991010	4985	4985	4985	4985	22
447	20230608	134100	104881340	4975	4980	4980	4975	59
448	20230608	134000	104587565	4995	4995	4995	4995	0
449	20230608	133900	104587565	4995	4995	4995	4995	0
450	20230608	133800	104587565	4995	4995	4995	4995	0
451	20230608	133700	104587565	4995	4995	4995	4995	0
452	20230608	133600	104587565	4995	4995	4995	4995	0
453	20230608	133500	104587565	4995	4995	4995	4995	0
454	20230608	133400	104587565	4995	4995	4995	4995	0
455	20230608	133300	104587565	4995	4995	4995	4995	0
456	20230608	133200	104587565	4995	4995	4995	4995	0
457	20230608	133100	104587565	4995	4995	4995	4995	0
458	20230608	133000	104587565	4995	4995	4995	4995	0
459	20230608	132900	104587565	4995	4995	4995	4995	1
460	20230608	132800	104582570	4985	4985	4985	4985	1
461	20230608	132700	104577585	4975	4975	4975	4975	0
462	20230608	132600	104577585	4975	4975	4975	4975	1
463	20230608	132500	104572610	4975	4975	4975	4975	0
464	20230608	132400	104572610	4975	4975	4975	4975	0
465	20230608	132300	104572610	4975	4975	4975	4975	0
466	20230608	132200	104572610	4975	4975	4975	4975	0
467	20230608	132100	104572610	4975	4975	4975	4975	0
468	20230608	132000	104572610	4975	4975	4975	4975	0
469	20230608	131900	104572610	4975	4975	4975	4975	10
470	20230608	131800	104522860	4975	4975	4975	4975	0
471	20230608	131700	104522860	4975	4975	4975	4975	0
472	20230608	131600	104522860	4975	4975	4975	4975	0
473	20230608	131500	104522860	4975	4990	4995	4975	3
474	20230608	131400	104507900	4975	4975	4975	4975	0
475	20230608	131300	104507900	4975	4975	4975	4975	0
476	20230608	131200	104507900	4975	4975	4975	4975	0
477	20230608	131100	104507900	4975	4975	4975	4975	0
478	20230608	131000	104507900	4975	4975	4975	4975	0
479	20230608	130900	104507900	4975	4975	4975	4975	0
480	20230608	130800	104507900	4975	4975	4975	4975	413
481	20230608	130700	102453225	4975	4975	4975	4975	0
482	20230608	130600	102453225	4975	4975	4975	4975	0
483	20230608	130500	102453225	4975	4975	4975	4975	0
484	20230608	130400	102453225	4975	4975	4975	4975	0
485	20230608	130300	102453225	4975	4975	4975	4975	0
486	20230608	130200	102453225	4975	4975	4975	4975	0
487	20230608	130100	102453225	4975	4975	4975	4975	0
488	20230608	130000	102453225	4975	4975	4975	4975	0
489	20230608	125900	102453225	4975	4975	4975	4975	0
490	20230608	125800	102453225	4975	4975	4975	4975	0
491	20230608	125700	102453225	4975	4975	4975	4975	0
492	20230608	125600	102453225	4975	4975	4975	4975	0
493	20230608	125500	102453225	4975	4975	4975	4975	0
494	20230608	125400	102453225	4975	4975	4975	4975	2
495	20230608	125300	102443275	5000	5000	5000	5000	0
496	20230608	125200	102443275	5000	5000	5000	5000	0
497	20230608	125100	102443275	5000	5000	5000	5000	0
498	20230608	125000	102443275	5000	5000	5000	5000	0
499	20230608	124900	102443275	5000	5000	5000	5000	0
500	20230608	124800	102443275	5000	5000	5000	5000	0
501	20230608	124700	102443275	5000	5000	5000	5000	0
502	20230608	124600	102443275	5000	5000	5000	5000	0
503	20230608	124500	102443275	5000	5000	5000	5000	2
504	20230608	124400	102433275	5000	5000	5000	5000	0
505	20230608	124300	102433275	5000	5000	5000	5000	797
506	20230608	124200	98448275	5000	5000	5000	5000	2
507	20230608	124100	98438275	5000	5000	5000	5000	28
508	20230608	124000	98298275	5010	5000	5010	5000	28
509	20230608	123900	98158265	5000	5000	5000	5000	762
510	20230608	123800	94348265	4970	4970	4970	4970	0
511	20230608	123700	94348265	4970	4970	4970	4970	0
512	20230608	123600	94348265	4970	4970	4970	4970	274
513	20230608	123500	92986485	5000	5000	5000	5000	0
514	20230608	123400	92986485	5000	5000	5000	5000	0
515	20230608	123300	92986485	5000	5000	5000	5000	0
516	20230608	123200	92986485	5000	5000	5000	5000	0
517	20230608	123100	92986485	5000	5000	5000	5000	0
518	20230608	123000	92986485	5000	5000	5000	5000	0
519	20230608	122900	92986485	5000	5000	5000	5000	0
520	20230608	122800	92986485	5000	5000	5000	5000	0
521	20230608	122700	92986485	5000	5000	5000	5000	0
522	20230608	122600	92986485	5000	5000	5000	5000	0
523	20230608	122500	92986485	5000	4970	5000	4970	264
524	20230608	122400	91674375	4970	4970	4970	4970	0
525	20230608	122300	91674375	4970	4970	4970	4970	0
526	20230608	122200	91674375	4970	4970	4970	4970	0
527	20230608	122100	91674375	4970	4970	4970	4970	0
528	20230608	122000	91674375	4970	4990	4990	4970	2851
529	20230608	121900	77501600	5010	5010	5010	5010	0
530	20230608	121800	77501600	5010	5010	5010	5010	1
531	20230608	121700	77496590	5010	5010	5010	5010	1
532	20230608	121600	77491580	5010	5010	5010	5010	0
533	20230608	121500	77491580	5010	5010	5010	5010	630
534	20230608	121400	74335280	5010	5000	5010	5000	296
535	20230608	121300	72855270	5000	5000	5000	5000	1075
536	20230608	121200	67480270	4995	4995	4995	4990	186
537	20230608	121100	66551205	4990	4990	4990	4990	500
538	20230608	121000	64056205	4995	4990	4995	4990	359
539	20230608	120900	62264745	4990	4990	4990	4990	0
540	20230608	120800	62264745	4990	4990	4990	4990	0
541	20230608	120700	62264745	4990	4990	4990	4990	0
542	20230608	120600	62264745	4990	4990	4990	4990	0
543	20230608	120500	62264745	4990	4990	4990	4990	0
544	20230608	120400	62264745	4990	4990	4990	4990	0
545	20230608	120300	62264745	4990	4990	4990	4990	0
546	20230608	120200	62264745	4990	4990	4990	4990	0
547	20230608	120100	62264745	4990	4990	4990	4990	0
548	20230608	120000	62264745	4990	4990	4990	4990	0
549	20230608	115900	62264745	4990	4985	4990	4985	2
550	20230608	115800	62254770	4970	4970	4970	4970	0
551	20230608	115700	62254770	4970	4970	4970	4970	0
552	20230608	115600	62254770	4970	4970	4970	4970	0
553	20230608	115500	62254770	4970	4970	4970	4970	1
554	20230608	115400	62249800	4975	4975	4975	4975	75
555	20230608	115300	61876675	4990	4990	4990	4990	0
556	20230608	115200	61876675	4990	4990	4990	4990	0
557	20230608	115100	61876675	4990	4990	4990	4990	3
558	20230608	115000	61861705	4990	4990	4990	4990	0
559	20230608	114900	61861705	4990	4990	4990	4990	0
560	20230608	114800	61861705	4990	4990	4990	4990	0
561	20230608	114700	61861705	4990	4990	4990	4990	0
562	20230608	114600	61861705	4990	4975	4990	4975	274
563	20230608	114500	60496830	4990	4990	4990	4990	0
564	20230608	114400	60496830	4990	4990	4990	4990	0
565	20230608	114300	60496830	4990	4990	4990	4990	0
566	20230608	114200	60496830	4990	4990	4990	4990	2
567	20230608	114100	60486850	4975	4975	4975	4975	0
568	20230608	114000	60486850	4975	4975	4975	4975	0
569	20230608	113900	60486850	4975	4975	4975	4975	0
570	20230608	113800	60486850	4975	4975	4975	4975	0
571	20230608	113700	60486850	4975	4975	4975	4975	0
572	20230608	113600	60486850	4975	4975	4975	4975	0
573	20230608	113500	60486850	4975	4975	4975	4975	0
574	20230608	113400	60486850	4975	4975	4975	4975	140
575	20230608	113300	59790350	4990	4990	4990	4990	0
576	20230608	113200	59790350	4990	4990	4990	4990	0
577	20230608	113100	59790350	4990	4990	4990	4990	0
578	20230608	113000	59790350	4990	4990	4990	4990	0
579	20230608	112900	59790350	4990	4990	4990	4990	0
580	20230608	112800	59790350	4990	4990	4990	4990	2
581	20230608	112700	59780370	4990	4990	4990	4990	0
582	20230608	112600	59780370	4990	4990	4990	4990	0
583	20230608	112500	59780370	4990	4990	4990	4990	130
584	20230608	112400	59131670	4990	4990	4990	4990	985
585	20230608	112300	54216520	4970	4970	4970	4970	82
586	20230608	112200	53808980	4970	4970	4970	4970	0
587	20230608	112100	53808980	4970	4975	4975	4970	10
588	20230608	112000	53759255	4990	4990	4990	4990	0
589	20230608	111900	53759255	4990	4990	4990	4990	0
590	20230608	111800	53759255	4990	4990	4990	4990	0
591	20230608	111700	53759255	4990	4990	4990	4990	0
592	20230608	111600	53759255	4990	4985	4990	4985	52
593	20230608	111500	53500025	4970	4970	4970	4970	0
594	20230608	111400	53500025	4970	4970	4970	4970	0
595	20230608	111300	53500025	4970	4970	4970	4970	4
596	20230608	111200	53480145	4970	4975	4975	4970	311
597	20230608	111100	51934330	4985	4985	4985	4985	0
598	20230608	111000	51934330	4985	4975	4985	4975	254
599	20230608	110900	50669530	4985	4985	4985	4985	0
600	20230608	110800	50669530	4985	4985	4985	4985	2
601	20230608	110700	50659560	4975	4975	4975	4975	0
602	20230608	110600	50659560	4975	4975	4975	4975	131
603	20230608	110500	50007835	4985	4985	4985	4985	0
604	20230608	110400	50007835	4985	4985	4985	4985	0
605	20230608	110300	50007835	4985	4985	4985	4985	0
606	20230608	110200	50007835	4985	4985	4985	4985	26
607	20230608	110100	49878225	4985	4985	4985	4985	0
608	20230608	110000	49878225	4985	4985	4985	4985	0
609	20230608	105900	49878225	4985	4985	4985	4985	2
610	20230608	105800	49868255	4970	4970	4970	4970	0
611	20230608	105700	49868255	4970	4970	4970	4970	0
612	20230608	105600	49868255	4970	4985	4985	4970	904
613	20230608	105500	45374900	4990	4990	4990	4990	2
614	20230608	105400	45364920	4985	4980	4985	4980	2
615	20230608	105300	45354955	4975	4975	4975	4975	180
616	20230608	105200	44459455	4975	4975	4975	4975	4
617	20230608	105100	44439555	4970	4970	4970	4970	0
618	20230608	105000	44439555	4970	4970	4970	4970	178
619	20230608	104900	43554895	4970	4970	4970	4970	4
620	20230608	104800	43535015	4970	4970	4970	4970	0
621	20230608	104700	43535015	4970	4970	4970	4970	0
622	20230608	104600	43535015	4970	4970	4970	4970	0
623	20230608	104500	43535015	4970	4955	4970	4955	266
624	20230608	104400	42216960	4955	4960	4960	4955	300
625	20230608	104300	40729170	4975	4970	4975	4970	2
626	20230608	104200	40719225	4960	4960	4960	4960	500
627	20230608	104100	38239225	4960	4960	4960	4960	0
628	20230608	104000	38239225	4960	4960	4960	4960	5
629	20230608	103900	38214425	4960	4960	4960	4960	0
630	20230608	103800	38214425	4960	4960	4960	4960	0
631	20230608	103700	38214425	4960	4960	4960	4960	0
632	20230608	103600	38214425	4960	4960	4960	4960	20
633	20230608	103500	38115225	4960	4960	4960	4960	239
634	20230608	103400	36929785	4975	4970	4975	4970	2
635	20230608	103300	36919840	4960	4960	4960	4960	200
636	20230608	103200	35927840	4960	4960	4960	4960	0
637	20230608	103100	35927840	4960	4960	4960	4960	0
638	20230608	103000	35927840	4960	4960	4960	4960	10
639	20230608	102900	35878240	4960	4960	4960	4960	0
640	20230608	102800	35878240	4960	4960	4960	4960	1
641	20230608	102700	35873280	4975	4975	4975	4975	0
642	20230608	102600	35873280	4975	4975	4975	4975	0
643	20230608	102500	35873280	4975	4975	4975	4975	0
644	20230608	102400	35873280	4975	4975	4975	4975	0
645	20230608	102300	35873280	4975	4975	4975	4975	0
646	20230608	102200	35873280	4975	4975	4975	4975	0
647	20230608	102100	35873280	4975	4975	4975	4975	0
648	20230608	102000	35873280	4975	4975	4975	4975	0
649	20230608	101900	35873280	4975	4975	4975	4975	0
650	20230608	101800	35873280	4975	4975	4975	4975	0
651	20230608	101700	35873280	4975	4975	4975	4975	0
652	20230608	101600	35873280	4975	4975	4975	4975	0
653	20230608	101500	35873280	4975	4975	4975	4975	0
654	20230608	101400	35873280	4975	4975	4975	4975	0
655	20230608	101300	35873280	4975	4975	4975	4975	2
656	20230608	101200	35863330	4960	4960	4960	4960	0
657	20230608	101100	35863330	4960	4960	4960	4960	0
658	20230608	101000	35863330	4960	4960	4960	4960	0
659	20230608	100900	35863330	4960	4960	4960	4960	0
660	20230608	100800	35863330	4960	4960	4960	4960	0
661	20230608	100700	35863330	4960	4960	4960	4960	201
662	20230608	100600	34866370	4970	4970	4970	4970	2
663	20230608	100500	34856430	4960	4960	4960	4960	264
664	20230608	100400	33546990	4960	4960	4960	4960	1
665	20230608	100300	33542030	4975	4975	4975	4975	0
666	20230608	100200	33542030	4975	4975	4975	4975	0
667	20230608	100100	33542030	4975	4975	4975	4975	0
668	20230608	100000	33542030	4975	4975	4975	4975	0
669	20230608	095900	33542030	4975	4975	4975	4975	0
670	20230608	095800	33542030	4975	4960	4975	4960	128
671	20230608	095700	32907050	4975	4975	4975	4975	0
672	20230608	095600	32907050	4975	4975	4975	4975	0
673	20230608	095500	32907050	4975	4975	4975	4975	0
674	20230608	095400	32907050	4975	4975	4975	4975	0
675	20230608	095300	32907050	4975	4975	4975	4975	0
676	20230608	095200	32907050	4975	4970	4975	4970	47
677	20230608	095100	32673260	4970	4970	4970	4970	0
678	20230608	095000	32673260	4970	4970	4970	4970	0
679	20230608	094900	32673260	4970	4955	4970	4955	266
680	20230608	094800	31355200	4975	4975	4975	4975	0
681	20230608	094700	31355200	4975	4975	4975	4975	0
682	20230608	094600	31355200	4975	4970	4975	4970	3
683	20230608	094500	31340280	4955	4955	4955	4955	300
684	20230608	094400	29853780	4980	4965	4980	4965	6
685	20230608	094300	29823960	4965	4965	4965	4965	1
686	20230608	094200	29818995	4965	4965	4965	4965	0
687	20230608	094100	29818995	4965	4965	4970	4955	1089
688	20230608	094000	24421160	4970	4970	4970	4970	0
689	20230608	093900	24421160	4970	4970	4970	4970	0
690	20230608	093800	24421160	4970	4970	4970	4970	0
691	20230608	093700	24421160	4970	4970	4970	4970	0
692	20230608	093600	24421160	4970	4970	4970	4970	0
693	20230608	093500	24421160	4970	4970	4970	4970	10
694	20230608	093400	24371460	4970	4965	4970	4965	15
695	20230608	093300	24296955	4980	4980	4980	4980	0
696	20230608	093200	24296955	4980	4980	4980	4980	11
697	20230608	093100	24242175	4980	4980	4980	4980	1
698	20230608	093000	24237195	4980	4975	4980	4975	4
699	20230608	092900	24217290	4980	4980	4980	4980	0
700	20230608	092800	24217290	4980	4980	4980	4980	0
701	20230608	092700	24217290	4980	4975	4980	4970	5
702	20230608	092600	24192410	4985	4965	4985	4965	35
703	20230608	092500	24018580	4960	4960	4960	4960	0
704	20230608	092400	24018580	4960	4960	4960	4960	2
705	20230608	092300	24008660	4955	4955	4955	4955	1
706	20230608	092200	24003705	4955	4955	4955	4955	20
707	20230608	092100	23904605	4960	4960	4960	4960	0
708	20230608	092000	23904605	4960	4960	4960	4960	0
709	20230608	091900	23904605	4960	4960	4960	4960	10
710	20230608	091800	23855005	4960	4960	4960	4960	0
711	20230608	091700	23855005	4960	4960	4960	4960	0
712	20230608	091600	23855005	4960	4960	4960	4960	0
713	20230608	091500	23855005	4960	4960	4960	4960	0
714	20230608	091400	23855005	4960	4955	4960	4955	93
715	20230608	091300	23394180	4960	4960	4960	4960	57
716	20230608	091200	23111460	4970	4965	4970	4965	4
717	20230608	091100	23091595	4960	4965	4965	4960	150
718	20230608	091000	22347345	4965	4965	4965	4965	4
719	20230608	090900	22327485	4965	4965	4965	4965	211
720	20230608	090800	21279870	4965	4965	4965	4965	2
721	20230608	090700	21269940	4955	4955	4955	4955	481
722	20230608	090600	18886585	4975	4975	4975	4975	0
723	20230608	090500	18886585	4975	4965	4975	4965	488
724	20230608	090400	16461475	4965	4970	4970	4965	52
725	20230608	090300	16203285	4955	4955	4955	4955	52
726	20230608	090200	15945625	4945	4945	4945	4945	0
727	20230608	090100	15945625	4945	4955	4955	4945	781
728	20230608	090000	12080940	4955	4955	4970	4955	2438