KissMeData/092780/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183900	125997090	5000	5000	5000	5000	276
3	20230615	183800	125997090	5000	5000	5000	5000	0
4	20230615	183700	125997090	5000	5000	5000	5000	0
5	20230615	183600	125997090	5000	5000	5000	5000	0
6	20230615	183500	125997090	5000	5000	5000	5000	0
7	20230615	183400	125997090	5000	5000	5000	5000	0
8	20230615	183300	125997090	5000	5000	5000	5000	0
9	20230615	183200	125997090	5000	5000	5000	5000	0
10	20230615	183100	125997090	5000	5000	5000	5000	0
11	20230615	183000	125997090	5000	5000	5000	5000	0
12	20230615	182900	125997090	5000	5000	5000	5000	0
13	20230615	182800	125997090	5000	5000	5000	5000	0
14	20230615	182700	125997090	5000	5000	5000	5000	0
15	20230615	182600	125997090	5000	5000	5000	5000	0
16	20230615	182500	125997090	5000	5000	5000	5000	0
17	20230615	182400	125997090	5000	5000	5000	5000	0
18	20230615	182300	125997090	5000	5000	5000	5000	0
19	20230615	182200	125997090	5000	5000	5000	5000	0
20	20230615	182100	125997090	5000	5000	5000	5000	0
21	20230615	182000	125997090	5000	5000	5000	5000	0
22	20230615	181900	125997090	5000	5000	5000	5000	0
23	20230615	181800	125997090	5000	5000	5000	5000	0
24	20230615	181700	125997090	5000	5000	5000	5000	0
25	20230615	181600	125997090	5000	5000	5000	5000	0
26	20230615	181500	125997090	5000	5000	5000	5000	0
27	20230615	181400	125997090	5000	5000	5000	5000	0
28	20230615	181300	125997090	5000	5000	5000	5000	0
29	20230615	181200	125997090	5000	5000	5000	5000	0
30	20230615	181100	125997090	5000	5000	5000	5000	0
31	20230615	181000	125997090	5000	5000	5000	5000	0
32	20230615	180900	125997090	5000	5000	5000	5000	276
33	20230615	180800	125997090	5000	5000	5000	5000	0
34	20230615	180700	125997090	5000	5000	5000	5000	0
35	20230615	180600	125997090	5000	5000	5000	5000	0
36	20230615	180500	125997090	5000	5000	5000	5000	0
37	20230615	180400	125997090	5000	5000	5000	5000	0
38	20230615	180300	125997090	5000	5000	5000	5000	0
39	20230615	180200	125997090	5000	5000	5000	5000	0
40	20230615	180100	125997090	5000	5000	5000	5000	0
41	20230615	180000	125997090	5000	5000	5000	5000	0
42	20230615	175900	125997090	5000	5000	5000	5000	0
43	20230615	175800	125997090	5000	5000	5000	5000	0
44	20230615	175700	125997090	5000	5000	5000	5000	0
45	20230615	175600	125997090	5000	5000	5000	5000	0
46	20230615	175500	125997090	5000	5000	5000	5000	0
47	20230615	175400	125997090	5000	5000	5000	5000	0
48	20230615	175300	125997090	5000	5000	5000	5000	0
49	20230615	175200	125997090	5000	5000	5000	5000	0
50	20230615	175100	125997090	5000	5000	5000	5000	0
51	20230615	175000	125997090	5000	5000	5000	5000	0
52	20230615	174900	125997090	5000	5000	5000	5000	0
53	20230615	174800	125997090	5000	5000	5000	5000	0
54	20230615	174700	125997090	5000	5000	5000	5000	0
55	20230615	174600	125997090	5000	5000	5000	5000	0
56	20230615	174500	125997090	5000	5000	5000	5000	0
57	20230615	174400	125997090	5000	5000	5000	5000	0
58	20230615	174300	125997090	5000	5000	5000	5000	0
59	20230615	174200	125997090	5000	5000	5000	5000	0
60	20230615	174100	125997090	5000	5000	5000	5000	0
61	20230615	174000	125997090	5000	5000	5000	5000	0
62	20230615	173900	125997090	5000	5000	5000	5000	276
63	20230615	173800	125997090	5000	5000	5000	5000	0
64	20230615	173700	125997090	5000	5000	5000	5000	0
65	20230615	173600	125997090	5000	5000	5000	5000	0
66	20230615	173500	125997090	5000	5000	5000	5000	0
67	20230615	173400	125997090	5000	5000	5000	5000	0
68	20230615	173300	125997090	5000	5000	5000	5000	0
69	20230615	173200	125997090	5000	5000	5000	5000	0
70	20230615	173100	125997090	5000	5000	5000	5000	0
71	20230615	173000	125997090	5000	5000	5000	5000	0
72	20230615	172900	125997090	5000	5000	5000	5000	0
73	20230615	172800	125997090	5000	5000	5000	5000	0
74	20230615	172700	125997090	5000	5000	5000	5000	0
75	20230615	172600	125997090	5000	5000	5000	5000	0
76	20230615	172500	125997090	5000	5000	5000	5000	0
77	20230615	172400	125997090	5000	5000	5000	5000	0
78	20230615	172300	125997090	5000	5000	5000	5000	0
79	20230615	172200	125997090	5000	5000	5000	5000	0
80	20230615	172100	125997090	5000	5000	5000	5000	0
81	20230615	172000	125997090	5000	5000	5000	5000	0
82	20230615	171900	125997090	5000	5000	5000	5000	0
83	20230615	171800	125997090	5000	5000	5000	5000	0
84	20230615	171700	125997090	5000	5000	5000	5000	0
85	20230615	171600	125997090	5000	5000	5000	5000	0
86	20230615	171500	125997090	5000	5000	5000	5000	0
87	20230615	171400	125997090	5000	5000	5000	5000	0
88	20230615	171300	125997090	5000	5000	5000	5000	0
89	20230615	171200	125997090	5000	5000	5000	5000	0
90	20230615	171100	125997090	5000	5000	5000	5000	0
91	20230615	171000	125997090	5000	5000	5000	5000	0
92	20230615	170900	125997090	5000	5000	5000	5000	276
93	20230615	170800	125997090	5000	5000	5000	5000	0
94	20230615	170700	125997090	5000	5000	5000	5000	0
95	20230615	170600	125997090	5000	5000	5000	5000	0
96	20230615	170500	125997090	5000	5000	5000	5000	0
97	20230615	170400	125997090	5000	5000	5000	5000	0
98	20230615	170300	125997090	5000	5000	5000	5000	0
99	20230615	170200	125997090	5000	5000	5000	5000	0
100	20230615	170100	125997090	5000	5000	5000	5000	0
101	20230615	170000	125997090	5000	5000	5000	5000	0
102	20230615	165900	125997090	5000	5000	5000	5000	0
103	20230615	165800	125997090	5000	5000	5000	5000	0
104	20230615	165700	125997090	5000	5000	5000	5000	0
105	20230615	165600	125997090	5000	5000	5000	5000	0
106	20230615	165500	125997090	5000	5000	5000	5000	0
107	20230615	165400	125997090	5000	5000	5000	5000	0
108	20230615	165300	125997090	5000	5000	5000	5000	0
109	20230615	165200	125997090	5000	5000	5000	5000	0
110	20230615	165100	125997090	5000	5000	5000	5000	0
111	20230615	165000	125997090	5000	5000	5000	5000	0
112	20230615	164900	125997090	5000	5000	5000	5000	0
113	20230615	164800	125997090	5000	5000	5000	5000	0
114	20230615	164700	125997090	5000	5000	5000	5000	0
115	20230615	164600	125997090	5000	5000	5000	5000	0
116	20230615	164500	125997090	5000	5000	5000	5000	0
117	20230615	164400	125997090	5000	5000	5000	5000	0
118	20230615	164300	125997090	5000	5000	5000	5000	0
119	20230615	164200	125997090	5000	5000	5000	5000	0
120	20230615	164100	125997090	5000	5000	5000	5000	0
121	20230615	164000	125997090	5000	5000	5000	5000	0
122	20230615	163900	125997090	5000	5000	5000	5000	276
123	20230615	163800	125997090	5000	5000	5000	5000	0
124	20230615	163700	125997090	5000	5000	5000	5000	0
125	20230615	163600	125997090	5000	5000	5000	5000	0
126	20230615	163500	125997090	5000	5000	5000	5000	0
127	20230615	163400	125997090	5000	5000	5000	5000	0
128	20230615	163300	125997090	5000	5000	5000	5000	0
129	20230615	163200	125997090	5000	5000	5000	5000	0
130	20230615	163100	125997090	5000	5000	5000	5000	0
131	20230615	163000	125997090	5000	5000	5000	5000	0
132	20230615	162900	125997090	5000	5000	5000	5000	0
133	20230615	162800	125997090	5000	5000	5000	5000	0
134	20230615	162700	125997090	5000	5000	5000	5000	0
135	20230615	162600	125997090	5000	5000	5000	5000	0
136	20230615	162500	125997090	5000	5000	5000	5000	0
137	20230615	162400	125997090	5000	5000	5000	5000	0
138	20230615	162300	125997090	5000	5000	5000	5000	0
139	20230615	162200	125997090	5000	5000	5000	5000	0
140	20230615	162100	125997090	5000	5000	5000	5000	0
141	20230615	162000	125997090	5000	5000	5000	5000	0
142	20230615	161900	125997090	5000	5000	5000	5000	0
143	20230615	161800	125997090	5000	5000	5000	5000	0
144	20230615	161700	125997090	5000	5000	5000	5000	0
145	20230615	161600	125997090	5000	5000	5000	5000	0
146	20230615	161500	125997090	5000	5000	5000	5000	0
147	20230615	161400	125997090	5000	5000	5000	5000	0
148	20230615	161300	125997090	5000	5000	5000	5000	0
149	20230615	161200	125997090	5000	5000	5000	5000	0
150	20230615	161100	125997090	5000	5000	5000	5000	0
151	20230615	161000	125997090	5000	5000	5000	5000	0
152	20230615	160900	125997090	5000	5000	5000	5000	276
153	20230615	160800	125997090	5000	5000	5000	5000	0
154	20230615	160700	125997090	5000	5000	5000	5000	0
155	20230615	160600	125997090	5000	5000	5000	5000	0
156	20230615	160500	125997090	5000	5000	5000	5000	0
157	20230615	160400	125997090	5000	5000	5000	5000	0
158	20230615	160300	125997090	5000	5000	5000	5000	0
159	20230615	160200	125997090	5000	5000	5000	5000	0
160	20230615	160100	125997090	5000	5000	5000	5000	0
161	20230615	160000	125997090	5000	5000	5000	5000	0
162	20230615	155900	125997090	5000	5000	5000	5000	0
163	20230615	155800	125997090	5000	5000	5000	5000	0
164	20230615	155700	125997090	5000	5000	5000	5000	0
165	20230615	155600	125997090	5000	5000	5000	5000	0
166	20230615	155500	125997090	5000	5000	5000	5000	0
167	20230615	155400	125997090	5000	5000	5000	5000	0
168	20230615	155300	125997090	5000	5000	5000	5000	0
169	20230615	155200	125997090	5000	5000	5000	5000	0
170	20230615	155100	125997090	5000	5000	5000	5000	0
171	20230615	155000	125997090	5000	5000	5000	5000	0
172	20230615	154900	125997090	5000	5000	5000	5000	0
173	20230615	154800	125997090	5000	5000	5000	5000	0
174	20230615	154700	125997090	5000	5000	5000	5000	0
175	20230615	154600	125997090	5000	5000	5000	5000	0
176	20230615	154500	125997090	5000	5000	5000	5000	0
177	20230615	154400	125997090	5000	5000	5000	5000	0
178	20230615	154300	125997090	5000	5000	5000	5000	0
179	20230615	154200	125997090	5000	5000	5000	5000	0
180	20230615	154100	125997090	5000	5000	5000	5000	0
181	20230615	154000	125997090	5000	5000	5000	5000	0
182	20230615	153900	125997090	5000	5000	5000	5000	276
183	20230615	153800	125997090	5000	5000	5000	5000	0
184	20230615	153700	125997090	5000	5000	5000	5000	0
185	20230615	153600	125997090	5000	5000	5000	5000	0
186	20230615	153500	125997090	5000	5000	5000	5000	0
187	20230615	153400	125997090	5000	5000	5000	5000	0
188	20230615	153300	125997090	5000	5000	5000	5000	0
189	20230615	153200	125997090	5000	5000	5000	5000	0
190	20230615	153100	125997090	5000	5000	5000	5000	0
191	20230615	153000	125997090	5000	5000	5000	5000	276
192	20230615	152900	124617090	5000	5000	5000	5000	0
193	20230615	152800	124617090	5000	5000	5000	5000	0
194	20230615	152700	124617090	5000	5000	5000	5000	0
195	20230615	152600	124617090	5000	5000	5000	5000	0
196	20230615	152500	124617090	5000	5000	5000	5000	0
197	20230615	152400	124617090	5000	5000	5000	5000	0
198	20230615	152300	124617090	5000	5000	5000	5000	0
199	20230615	152200	124617090	5000	5000	5000	5000	0
200	20230615	152100	124617090	5000	5000	5000	5000	0
201	20230615	152000	124617090	5000	5000	5000	5000	0
202	20230615	151900	124617090	5000	5000	5000	4990	63
203	20230615	151800	124302590	5000	5000	5000	5000	3
204	20230615	151700	124287590	4995	4995	4995	4995	100
205	20230615	151600	123788090	5000	5000	5000	5000	0
206	20230615	151500	123788090	5000	5000	5000	5000	0
207	20230615	151400	123788090	5000	5000	5000	5000	0
208	20230615	151300	123788090	5000	5000	5000	5000	3
209	20230615	151200	123773090	5000	5000	5000	5000	3
210	20230615	151100	123758090	5000	5000	5000	5000	0
211	20230615	151000	123758090	5000	5000	5000	5000	1
212	20230615	150900	123753090	4990	4990	4990	4990	0
213	20230615	150800	123753090	4990	4990	4990	4990	0
214	20230615	150700	123753090	4990	4985	4990	4985	15
215	20230615	150600	123678250	4990	4990	4990	4990	595
216	20230615	150500	120709200	4990	4990	4990	4990	310
217	20230615	150400	119162300	4990	4990	4990	4990	1
218	20230615	150300	119157310	4990	4990	4990	4990	7
219	20230615	150200	119122380	5000	5000	5000	5000	20
220	20230615	150100	119022380	5000	5000	5000	5000	0
221	20230615	150000	119022380	5000	5000	5000	5000	0
222	20230615	145900	119022380	5000	5000	5000	5000	1
223	20230615	145800	119017380	5000	5000	5000	5000	0
224	20230615	145700	119017380	5000	5000	5000	5000	0
225	20230615	145600	119017380	5000	5000	5000	5000	0
226	20230615	145500	119017380	5000	5000	5000	5000	1
227	20230615	145400	119012380	5000	5000	5000	5000	1
228	20230615	145300	119007380	4985	4985	4985	4985	126
229	20230615	145200	118379270	4990	5000	5000	4990	174
230	20230615	145100	117510010	5000	5000	5000	5000	0
231	20230615	145000	117510010	5000	5000	5000	5000	0
232	20230615	144900	117510010	5000	5000	5000	5000	1
233	20230615	144800	117505010	4990	4990	4990	4990	0
234	20230615	144700	117505010	4990	4990	4990	4990	0
235	20230615	144600	117505010	4990	4990	4990	4990	0
236	20230615	144500	117505010	4990	4990	4990	4990	0
237	20230615	144400	117505010	4990	5000	5000	4990	61
238	20230615	144300	117200545	4990	4990	4990	4990	0
239	20230615	144200	117200545	4990	4990	4990	4990	0
240	20230615	144100	117200545	4990	4990	4990	4990	0
241	20230615	144000	117200545	4990	4990	4990	4990	0
242	20230615	143900	117200545	4990	4990	4990	4990	0
243	20230615	143800	117200545	4990	5000	5000	4990	101
244	20230615	143700	116696545	5000	5000	5000	5000	0
245	20230615	143600	116696545	5000	5000	5000	5000	100
246	20230615	143500	116196545	5000	5000	5000	5000	0
247	20230615	143400	116196545	5000	5000	5000	5000	0
248	20230615	143300	116196545	5000	5000	5000	5000	1
249	20230615	143200	116191545	5000	5000	5000	5000	0
250	20230615	143100	116191545	5000	5000	5000	5000	0
251	20230615	143000	116191545	5000	5000	5000	5000	0
252	20230615	142900	116191545	5000	5000	5000	5000	0
253	20230615	142800	116191545	5000	5000	5000	5000	1
254	20230615	142700	116186545	4995	4995	4995	4995	0
255	20230615	142600	116186545	4995	4995	4995	4995	49
256	20230615	142500	115941790	4995	4995	4995	4995	0
257	20230615	142400	115941790	4995	4995	4995	4995	2
258	20230615	142300	115931800	5000	5000	5000	5000	0
259	20230615	142200	115931800	5000	5000	5000	5000	2
260	20230615	142100	115921800	4995	4995	4995	4995	200
261	20230615	142000	114922800	5000	5000	5000	5000	4
262	20230615	141900	114902800	5000	5000	5000	5000	0
263	20230615	141800	114902800	5000	5000	5000	5000	2
264	20230615	141700	114892800	4995	5000	5000	4995	15
265	20230615	141600	114817870	5000	5000	5000	5000	0
266	20230615	141500	114817870	5000	5000	5000	5000	0
267	20230615	141400	114817870	5000	5000	5000	5000	0
268	20230615	141300	114817870	5000	5000	5000	5000	0
269	20230615	141200	114817870	5000	5000	5000	5000	1
270	20230615	141100	114812870	5000	5000	5000	5000	11
271	20230615	141000	114757870	5000	5000	5000	5000	0
272	20230615	140900	114757870	5000	5000	5000	5000	0
273	20230615	140800	114757870	5000	5000	5000	5000	0
274	20230615	140700	114757870	5000	5000	5000	5000	10
275	20230615	140600	114707870	4995	4995	4995	4995	13
276	20230615	140500	114642935	5000	5000	5000	5000	0
277	20230615	140400	114642935	5000	5000	5000	5000	30
278	20230615	140300	114492935	5000	5000	5000	5000	100
279	20230615	140200	113992935	5000	5000	5000	5000	0
280	20230615	140100	113992935	5000	5000	5000	5000	1
281	20230615	140000	113987935	5000	5000	5000	5000	0
282	20230615	135900	113987935	5000	5000	5000	5000	10
283	20230615	135800	113937935	5000	5000	5000	5000	0
284	20230615	135700	113937935	5000	5000	5000	5000	2
285	20230615	135600	113927935	4995	5000	5000	4995	401
286	20230615	135500	111924935	5000	5000	5000	5000	3
287	20230615	135400	111909935	5000	5000	5000	5000	21
288	20230615	135300	111804935	5000	5000	5000	5000	0
289	20230615	135200	111804935	5000	5000	5000	5000	0
290	20230615	135100	111804935	5000	5000	5000	5000	1
291	20230615	135000	111799935	5000	5000	5000	5000	3
292	20230615	134900	111784935	5000	5000	5000	5000	0
293	20230615	134800	111784935	5000	5000	5000	5000	75
294	20230615	134700	111409935	4995	4995	4995	4995	134
295	20230615	134600	110740605	4995	4995	4995	4995	3
296	20230615	134500	110725620	4995	4995	4995	4995	1
297	20230615	134400	110720625	4995	4995	4995	4995	0
298	20230615	134300	110720625	4995	4995	4995	4995	20
299	20230615	134200	110620725	4995	4995	4995	4995	2
300	20230615	134100	110610735	4995	4995	4995	4995	0
301	20230615	134000	110610735	4995	4990	4995	4990	92
302	20230615	133900	110151645	4990	4990	4990	4990	0
303	20230615	133800	110151645	4990	4990	4990	4990	10
304	20230615	133700	110101745	4985	4985	4985	4985	46
305	20230615	133600	109872435	4985	4985	4985	4985	0
306	20230615	133500	109872435	4985	4985	4985	4985	2
307	20230615	133400	109862465	4985	4985	4985	4985	0
308	20230615	133300	109862465	4985	4985	4985	4985	0
309	20230615	133200	109862465	4985	4985	4985	4985	0
310	20230615	133100	109862465	4985	4985	4985	4985	31
311	20230615	133000	109707930	4985	4985	4985	4985	21
312	20230615	132900	109603245	4985	4985	4985	4985	0
313	20230615	132800	109603245	4985	4985	4985	4985	0
314	20230615	132700	109603245	4985	4985	4985	4985	0
315	20230615	132600	109603245	4985	4985	4985	4985	0
316	20230615	132500	109603245	4985	4985	4985	4985	6
317	20230615	132400	109573335	4995	4995	4995	4995	1
318	20230615	132300	109568340	4995	4995	4995	4995	0
319	20230615	132200	109568340	4995	4995	4995	4995	1
320	20230615	132100	109563345	4990	4990	4990	4990	0
321	20230615	132000	109563345	4990	4990	4990	4990	12
322	20230615	131900	109503465	4995	4995	4995	4995	1
323	20230615	131800	109498470	4995	4995	4995	4995	67
324	20230615	131700	109163805	4995	4995	4995	4995	9
325	20230615	131600	109118850	4995	4995	4995	4995	0
326	20230615	131500	109118850	4995	4995	4995	4995	0
327	20230615	131400	109118850	4995	4995	4995	4995	1
328	20230615	131300	109113855	4995	4995	4995	4995	390
329	20230615	131200	107165805	4985	4990	4990	4985	186
330	20230615	131100	106238080	4990	4990	4990	4990	0
331	20230615	131000	106238080	4990	4990	4990	4990	113
332	20230615	130900	105674210	4990	4995	4995	4990	84
333	20230615	130800	105255045	4995	4995	4995	4995	0
334	20230615	130700	105255045	4995	4995	4995	4995	92
335	20230615	130600	104795505	4995	4995	4995	4995	3
336	20230615	130500	104780520	4995	4995	4995	4995	0
337	20230615	130400	104780520	4995	4995	4995	4995	0
338	20230615	130300	104780520	4995	4995	4995	4995	1
339	20230615	130200	104775525	4995	4995	4995	4995	3
340	20230615	130100	104760540	4995	4995	4995	4995	0
341	20230615	130000	104760540	4995	4995	4995	4995	0
342	20230615	125900	104760540	4995	4995	4995	4995	0
343	20230615	125800	104760540	4995	4995	4995	4995	1
344	20230615	125700	104755545	4995	4995	4995	4995	0
345	20230615	125600	104755545	4995	4995	4995	4995	20
346	20230615	125500	104655645	4995	4995	4995	4995	0
347	20230615	125400	104655645	4995	4995	4995	4995	0
348	20230615	125300	104655645	4995	4995	4995	4995	1
349	20230615	125200	104650650	4995	4995	4995	4995	0
350	20230615	125100	104650650	4995	4995	4995	4995	51
351	20230615	125000	104395905	4995	4995	4995	4995	0
352	20230615	124900	104395905	4995	4995	4995	4995	0
353	20230615	124800	104395905	4995	4990	4995	4990	23
354	20230615	124700	104281125	4995	4995	4995	4995	1
355	20230615	124600	104276130	4995	4995	4995	4995	0
356	20230615	124500	104276130	4995	4995	4995	4995	50
357	20230615	124400	104026380	4995	4995	4995	4995	0
358	20230615	124300	104026380	4995	4995	4995	4995	0
359	20230615	124200	104026380	4995	4995	4995	4995	1
360	20230615	124100	104021385	4995	4995	4995	4995	57
361	20230615	124000	103736670	4995	4995	4995	4995	0
362	20230615	123900	103736670	4995	4995	4995	4995	0
363	20230615	123800	103736670	4995	4995	4995	4995	0
364	20230615	123700	103736670	4995	4995	4995	4995	1
365	20230615	123600	103731675	4985	4985	4985	4985	49
366	20230615	123500	103487410	4985	4985	4985	4985	0
367	20230615	123400	103487410	4985	4985	4985	4985	0
368	20230615	123300	103487410	4985	4985	4985	4985	0
369	20230615	123200	103487410	4985	4985	4985	4985	1
370	20230615	123100	103482425	4985	4985	4985	4985	0
371	20230615	123000	103482425	4985	4985	4985	4985	3
372	20230615	122900	103467470	4980	4980	4980	4980	3
373	20230615	122800	103452530	4980	4980	4980	4980	1
374	20230615	122700	103447550	4980	4980	4980	4980	0
375	20230615	122600	103447550	4980	4985	4985	4980	114
376	20230615	122500	102879810	4985	4985	4985	4985	100
377	20230615	122400	102381310	4985	4985	4985	4985	0
378	20230615	122300	102381310	4985	4985	4985	4985	0
379	20230615	122200	102381310	4985	4985	4985	4985	0
380	20230615	122100	102381310	4985	4985	4985	4985	104
381	20230615	122000	101862870	4985	4985	4985	4985	3
382	20230615	121900	101847915	4985	4985	4985	4985	0
383	20230615	121800	101847915	4985	4985	4985	4985	110
384	20230615	121700	101299565	4985	4985	4985	4985	0
385	20230615	121600	101299565	4985	4985	4985	4985	1
386	20230615	121500	101294580	4980	4980	4980	4980	0
387	20230615	121400	101294580	4980	4980	4980	4980	28
388	20230615	121300	101155140	4985	4985	4985	4985	0
389	20230615	121200	101155140	4985	4985	4985	4985	0
390	20230615	121100	101155140	4985	4985	4985	4985	0
391	20230615	121000	101155140	4985	4985	4985	4985	1
392	20230615	120900	101150155	4985	4985	4985	4985	3
393	20230615	120800	101135200	4985	4985	4985	4985	0
394	20230615	120700	101135200	4985	4985	4985	4985	0
395	20230615	120600	101135200	4985	4985	4985	4985	0
396	20230615	120500	101135200	4985	4985	4985	4985	1
397	20230615	120400	101130215	4985	4985	4985	4985	0
398	20230615	120300	101130215	4985	4985	4985	4985	3
399	20230615	120200	101115260	4985	4985	4985	4985	0
400	20230615	120100	101115260	4985	4985	4985	4985	0
401	20230615	120000	101115260	4985	4985	4985	4985	1
402	20230615	115900	101110275	4985	4985	4985	4985	0
403	20230615	115800	101110275	4985	4985	4985	4985	1
404	20230615	115700	101105290	4985	4985	4985	4985	3
405	20230615	115600	101090335	4985	4985	4985	4985	0
406	20230615	115500	101090335	4985	4985	4985	4985	3
407	20230615	115400	101075380	4985	4985	4985	4985	0
408	20230615	115300	101075380	4985	4985	4985	4985	3
409	20230615	115200	101060425	4985	4985	4985	4985	0
410	20230615	115100	101060425	4985	4985	4985	4985	2
411	20230615	115000	101050455	4985	4985	4985	4985	0
412	20230615	114900	101050455	4985	4985	4985	4985	1
413	20230615	114800	101045470	4985	4985	4985	4985	0
414	20230615	114700	101045470	4985	4985	4985	4985	0
415	20230615	114600	101045470	4985	4985	4985	4985	0
416	20230615	114500	101045470	4985	4985	4985	4985	0
417	20230615	114400	101045470	4985	4985	4985	4985	1
418	20230615	114300	101040485	4970	4970	4970	4970	0
419	20230615	114200	101040485	4970	4970	4970	4970	0
420	20230615	114100	101040485	4970	4970	4970	4970	0
421	20230615	114000	101040485	4970	4975	4975	4970	1482
422	20230615	113900	93668180	4985	4985	4985	4985	1
423	20230615	113800	93663195	4990	4990	4990	4990	0
424	20230615	113700	93663195	4990	4990	4990	4990	0
425	20230615	113600	93663195	4990	4990	4990	4990	0
426	20230615	113500	93663195	4990	4990	4990	4990	0
427	20230615	113400	93663195	4990	4990	4990	4990	1
428	20230615	113300	93658205	4975	4975	4975	4975	0
429	20230615	113200	93658205	4975	4975	4975	4975	0
430	20230615	113100	93658205	4975	4975	4975	4975	0
431	20230615	113000	93658205	4975	4975	4975	4975	0
432	20230615	112900	93658205	4975	4975	4975	4975	0
433	20230615	112800	93658205	4975	4990	4990	4975	401
434	20230615	112700	91663175	4985	4985	4985	4985	0
435	20230615	112600	91663175	4985	4985	4985	4985	1
436	20230615	112500	91658190	4990	4990	4990	4990	3
437	20230615	112400	91643220	4995	4995	4995	4995	0
438	20230615	112300	91643220	4995	4995	4995	4995	1
439	20230615	112200	91638225	4995	4995	4995	4995	0
440	20230615	112100	91638225	4995	4995	4995	4995	0
441	20230615	112000	91638225	4995	4995	4995	4995	0
442	20230615	111900	91638225	4995	4995	4995	4995	0
443	20230615	111800	91638225	4995	4980	4995	4980	4
444	20230615	111700	91618280	4980	4980	4980	4980	0
445	20230615	111600	91618280	4980	4980	4980	4980	2
446	20230615	111500	91608320	4980	4980	4980	4980	0
447	20230615	111400	91608320	4980	4980	4980	4980	520
448	20230615	111300	89018720	4975	4975	4975	4975	0
449	20230615	111200	89018720	4975	4995	4995	4975	39
450	20230615	111100	88824020	4995	4995	4995	4995	1
451	20230615	111000	88819025	4970	4970	4970	4970	0
452	20230615	110900	88819025	4970	4970	4970	4970	0
453	20230615	110800	88819025	4970	4970	4970	4970	0
454	20230615	110700	88819025	4970	4995	4995	4970	1092
455	20230615	110600	83386355	4975	4990	4990	4975	2640
456	20230615	110500	70239225	4995	4995	4995	4995	3
457	20230615	110400	70224240	4995	4995	4995	4995	1
458	20230615	110300	70219245	4990	4990	4990	4990	1
459	20230615	110200	70214255	4995	4995	4995	4995	1
460	20230615	110100	70209260	4995	4995	4995	4995	3
461	20230615	110000	70194275	4995	4995	4995	4995	0
462	20230615	105900	70194275	4995	4995	4995	4995	0
463	20230615	105800	70194275	4995	4995	4995	4995	4
464	20230615	105700	70174295	4995	4995	4995	4995	1
465	20230615	105600	70169300	4995	4995	4995	4995	0
466	20230615	105500	70169300	4995	4995	4995	4995	3
467	20230615	105400	70154315	4985	4985	4985	4985	510
468	20230615	105300	67611965	4995	4995	4995	4995	43
469	20230615	105200	67397180	4995	4990	4995	4985	2006
470	20230615	105100	57391110	4995	4995	4995	4995	4
471	20230615	105000	57371130	4995	4995	4995	4995	9
472	20230615	104900	57326175	4995	4995	4995	4995	0
473	20230615	104800	57326175	4995	4995	4995	4995	0
474	20230615	104700	57326175	4995	4995	4995	4995	3
475	20230615	104600	57311190	4995	4995	4995	4995	1
476	20230615	104500	57306195	4995	4995	4995	4995	0
477	20230615	104400	57306195	4995	4995	4995	4995	1760
478	20230615	104300	48514995	4995	4995	4995	4995	550
479	20230615	104200	45767745	5000	5000	5000	5000	3
480	20230615	104100	45752745	5000	5000	5000	5000	1
481	20230615	104000	45747745	5000	5000	5000	5000	0
482	20230615	103900	45747745	5000	5000	5000	5000	0
483	20230615	103800	45747745	5000	5000	5000	5000	3
484	20230615	103700	45732745	5000	5000	5000	5000	0
485	20230615	103600	45732745	5000	5000	5000	5000	60
486	20230615	103500	45432745	5000	5000	5000	5000	4
487	20230615	103400	45412745	4995	4995	4995	4995	0
488	20230615	103300	45412745	4995	4995	4995	4995	6
489	20230615	103200	45382775	5000	5000	5000	5000	0
490	20230615	103100	45382775	5000	5000	5000	5000	3
491	20230615	103000	45367775	5000	5000	5000	5000	1
492	20230615	102900	45362775	5000	5000	5000	5000	0
493	20230615	102800	45362775	5000	5000	5000	5000	3
494	20230615	102700	45347775	5000	5000	5000	5000	11
495	20230615	102600	45292775	5000	5000	5000	5000	0
496	20230615	102500	45292775	5000	5000	5000	5000	6
497	20230615	102400	45262775	5000	5000	5000	5000	0
498	20230615	102300	45262775	5000	5000	5000	5000	3
499	20230615	102200	45247775	5000	5000	5000	5000	0
500	20230615	102100	45247775	5000	5000	5000	5000	0
501	20230615	102000	45247775	5000	5000	5000	5000	51
502	20230615	101900	44992775	5000	5010	5010	5000	313
503	20230615	101800	43427745	5010	5010	5010	5010	0
504	20230615	101700	43427745	5010	5010	5010	5010	0
505	20230615	101600	43427745	5010	5010	5010	5010	123
506	20230615	101500	42811515	5010	5010	5010	5010	402
507	20230615	101400	40797495	5010	5010	5010	5010	8
508	20230615	101300	40757415	5010	5010	5010	5010	3
509	20230615	101200	40742385	5010	5010	5010	5010	2
510	20230615	101100	40732365	5010	5010	5010	5010	1000
511	20230615	101000	35722365	5010	5010	5010	5010	3
512	20230615	100900	35707335	5010	5010	5010	5010	1
513	20230615	100800	35702325	5010	5010	5010	5010	1
514	20230615	100700	35697315	5010	5010	5010	5010	3
515	20230615	100600	35682285	5010	5000	5010	5000	151
516	20230615	100500	34927275	5000	5000	5000	5000	0
517	20230615	100400	34927275	5000	5000	5010	5000	710
518	20230615	100300	31377175	5010	5010	5010	5010	0
519	20230615	100200	31377175	5010	5010	5010	5010	4
520	20230615	100100	31357135	5010	5010	5010	5010	0
521	20230615	100000	31357135	5010	5010	5010	5010	27
522	20230615	095900	31221865	5010	5010	5010	5010	1
523	20230615	095800	31216855	5010	5010	5010	5010	103
524	20230615	095700	30700825	5010	5010	5010	5010	3
525	20230615	095600	30685795	5010	5010	5010	5010	0
526	20230615	095500	30685795	5010	5010	5010	5010	3
527	20230615	095400	30670765	5010	5010	5010	5010	0
528	20230615	095300	30670765	5010	5010	5010	5010	4
529	20230615	095200	30650725	5010	5010	5010	5010	0
530	20230615	095100	30650725	5010	5010	5010	5010	3
531	20230615	095000	30635695	5000	5000	5000	5000	406
532	20230615	094900	28605695	5000	5000	5000	5000	9
533	20230615	094800	28560695	5010	5010	5010	5010	1
534	20230615	094700	28555685	5010	5010	5010	5010	3
535	20230615	094600	28540655	5010	5010	5010	5010	0
536	20230615	094500	28540655	5010	5010	5010	5010	0
537	20230615	094400	28540655	5010	5010	5010	5010	103
538	20230615	094300	28024625	5010	5010	5010	5010	1
539	20230615	094200	28019615	5010	5010	5010	5010	1
540	20230615	094100	28014605	5010	5010	5010	5010	0
541	20230615	094000	28014605	5010	5010	5010	5010	0
542	20230615	093900	28014605	5010	5020	5020	5010	18
543	20230615	093800	27924395	5020	5020	5020	5020	0
544	20230615	093700	27924395	5020	5020	5020	5020	3
545	20230615	093600	27909335	5020	5020	5020	5020	3
546	20230615	093500	27894275	5020	5020	5020	5020	0
547	20230615	093400	27894275	5020	5020	5020	5020	3
548	20230615	093300	27879215	5020	5020	5020	5020	3
549	20230615	093200	27864155	5020	5020	5020	5020	1
550	20230615	093100	27859135	5020	5020	5020	5020	3
551	20230615	093000	27844075	5030	5030	5030	5030	0
552	20230615	092900	27844075	5030	5030	5030	5030	8
553	20230615	092800	27803835	5030	5030	5030	5030	0
554	20230615	092700	27803835	5030	5030	5030	5030	1
555	20230615	092600	27798805	4985	5000	5000	4985	672
556	20230615	092500	24445465	5040	5040	5040	5040	0
557	20230615	092400	24445465	5040	5040	5040	5040	0
558	20230615	092300	24445465	5040	5030	5040	5030	100
559	20230615	092200	23941485	5030	5010	5030	5000	1811
560	20230615	092100	14886445	5020	5020	5020	5010	101
561	20230615	092000	14379445	5030	5030	5030	5030	0
562	20230615	091900	14379445	5030	5030	5030	5030	0
563	20230615	091800	14379445	5030	5030	5030	5030	0
564	20230615	091700	14379445	5030	5030	5030	5030	20
565	20230615	091600	14278845	5030	5030	5030	5030	1
566	20230615	091500	14273815	5030	5030	5030	5030	0
567	20230615	091400	14273815	5030	5020	5030	5020	12
568	20230615	091300	14213555	5020	5020	5020	5020	316
569	20230615	091200	12627235	5020	5020	5020	5020	0
570	20230615	091100	12627235	5020	5020	5020	5020	5
571	20230615	091000	12602135	5000	5000	5000	5000	0
572	20230615	090900	12602135	5000	5000	5000	5000	0
573	20230615	090800	12602135	5000	5000	5000	5000	5
574	20230615	090700	12577135	5000	5000	5000	5000	0
575	20230615	090600	12577135	5000	5000	5000	5000	36
576	20230615	090500	12397135	5000	5000	5000	5000	164
577	20230615	090400	11577135	5020	5020	5020	5020	0
578	20230615	090300	11577135	5020	5020	5020	5020	661
579	20230615	090200	8258915	5020	5020	5020	5020	1
580	20230615	090100	8253895	5000	4995	5000	4995	160
581	20230615	090000	7453975	4985	4980	4985	4975	1240