KissMeData/102370/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211200	212147930	5020	5020	5020	5020	2037
3	20230605	211100	212147930	5020	5020	5020	5020	0
4	20230605	211000	212147930	5020	5020	5020	5020	0
5	20230605	210900	212147930	5020	5020	5020	5020	0
6	20230605	210800	212147930	5020	5020	5020	5020	0
7	20230605	210700	212147930	5020	5020	5020	5020	0
8	20230605	210600	212147930	5020	5020	5020	5020	0
9	20230605	210500	212147930	5020	5020	5020	5020	0
10	20230605	210400	212147930	5020	5020	5020	5020	0
11	20230605	210300	212147930	5020	5020	5020	5020	0
12	20230605	210200	212147930	5020	5020	5020	5020	0
13	20230605	210100	212147930	5020	5020	5020	5020	0
14	20230605	210000	212147930	5020	5020	5020	5020	0
15	20230605	205900	212147930	5020	5020	5020	5020	0
16	20230605	205800	212147930	5020	5020	5020	5020	0
17	20230605	205700	212147930	5020	5020	5020	5020	0
18	20230605	205600	212147930	5020	5020	5020	5020	0
19	20230605	205500	212147930	5020	5020	5020	5020	0
20	20230605	205400	212147930	5020	5020	5020	5020	0
21	20230605	205300	212147930	5020	5020	5020	5020	0
22	20230605	205200	212147930	5020	5020	5020	5020	0
23	20230605	205100	212147930	5020	5020	5020	5020	0
24	20230605	205000	212147930	5020	5020	5020	5020	0
25	20230605	204900	212147930	5020	5020	5020	5020	0
26	20230605	204800	212147930	5020	5020	5020	5020	0
27	20230605	204700	212147930	5020	5020	5020	5020	0
28	20230605	204600	212147930	5020	5020	5020	5020	0
29	20230605	204500	212147930	5020	5020	5020	5020	0
30	20230605	204400	212147930	5020	5020	5020	5020	0
31	20230605	204300	212147930	5020	5020	5020	5020	0
32	20230605	204200	212147930	5020	5020	5020	5020	2037
33	20230605	204100	212147930	5020	5020	5020	5020	0
34	20230605	204000	212147930	5020	5020	5020	5020	0
35	20230605	203900	212147930	5020	5020	5020	5020	0
36	20230605	203800	212147930	5020	5020	5020	5020	0
37	20230605	203700	212147930	5020	5020	5020	5020	0
38	20230605	203600	212147930	5020	5020	5020	5020	0
39	20230605	203500	212147930	5020	5020	5020	5020	0
40	20230605	203400	212147930	5020	5020	5020	5020	0
41	20230605	203300	212147930	5020	5020	5020	5020	0
42	20230605	203200	212147930	5020	5020	5020	5020	0
43	20230605	203100	212147930	5020	5020	5020	5020	0
44	20230605	203000	212147930	5020	5020	5020	5020	0
45	20230605	202900	212147930	5020	5020	5020	5020	0
46	20230605	202800	212147930	5020	5020	5020	5020	0
47	20230605	202700	212147930	5020	5020	5020	5020	0
48	20230605	202600	212147930	5020	5020	5020	5020	0
49	20230605	202500	212147930	5020	5020	5020	5020	0
50	20230605	202400	212147930	5020	5020	5020	5020	0
51	20230605	202300	212147930	5020	5020	5020	5020	0
52	20230605	202200	212147930	5020	5020	5020	5020	0
53	20230605	202100	212147930	5020	5020	5020	5020	0
54	20230605	202000	212147930	5020	5020	5020	5020	0
55	20230605	201900	212147930	5020	5020	5020	5020	0
56	20230605	201800	212147930	5020	5020	5020	5020	0
57	20230605	201700	212147930	5020	5020	5020	5020	0
58	20230605	201600	212147930	5020	5020	5020	5020	0
59	20230605	201500	212147930	5020	5020	5020	5020	0
60	20230605	201400	212147930	5020	5020	5020	5020	0
61	20230605	201300	212147930	5020	5020	5020	5020	0
62	20230605	201200	212147930	5020	5020	5020	5020	2037
63	20230605	201100	212147930	5020	5020	5020	5020	0
64	20230605	201000	212147930	5020	5020	5020	5020	0
65	20230605	200900	212147930	5020	5020	5020	5020	0
66	20230605	200800	212147930	5020	5020	5020	5020	0
67	20230605	200700	212147930	5020	5020	5020	5020	0
68	20230605	200600	212147930	5020	5020	5020	5020	0
69	20230605	200500	212147930	5020	5020	5020	5020	0
70	20230605	200400	212147930	5020	5020	5020	5020	0
71	20230605	200300	212147930	5020	5020	5020	5020	0
72	20230605	200200	212147930	5020	5020	5020	5020	0
73	20230605	200100	212147930	5020	5020	5020	5020	0
74	20230605	200000	212147930	5020	5020	5020	5020	0
75	20230605	195900	212147930	5020	5020	5020	5020	0
76	20230605	195800	212147930	5020	5020	5020	5020	0
77	20230605	195700	212147930	5020	5020	5020	5020	0
78	20230605	195600	212147930	5020	5020	5020	5020	0
79	20230605	195500	212147930	5020	5020	5020	5020	0
80	20230605	195400	212147930	5020	5020	5020	5020	0
81	20230605	195300	212147930	5020	5020	5020	5020	0
82	20230605	195200	212147930	5020	5020	5020	5020	0
83	20230605	195100	212147930	5020	5020	5020	5020	0
84	20230605	195000	212147930	5020	5020	5020	5020	0
85	20230605	194900	212147930	5020	5020	5020	5020	0
86	20230605	194800	212147930	5020	5020	5020	5020	0
87	20230605	194700	212147930	5020	5020	5020	5020	0
88	20230605	194600	212147930	5020	5020	5020	5020	0
89	20230605	194500	212147930	5020	5020	5020	5020	0
90	20230605	194400	212147930	5020	5020	5020	5020	0
91	20230605	194300	212147930	5020	5020	5020	5020	0
92	20230605	194200	212147930	5020	5020	5020	5020	2037
93	20230605	194100	212147930	5020	5020	5020	5020	0
94	20230605	194000	212147930	5020	5020	5020	5020	0
95	20230605	193900	212147930	5020	5020	5020	5020	0
96	20230605	193800	212147930	5020	5020	5020	5020	0
97	20230605	193700	212147930	5020	5020	5020	5020	0
98	20230605	193600	212147930	5020	5020	5020	5020	0
99	20230605	193500	212147930	5020	5020	5020	5020	0
100	20230605	193400	212147930	5020	5020	5020	5020	0
101	20230605	193300	212147930	5020	5020	5020	5020	0
102	20230605	193200	212147930	5020	5020	5020	5020	0
103	20230605	193100	212147930	5020	5020	5020	5020	0
104	20230605	193000	212147930	5020	5020	5020	5020	0
105	20230605	192900	212147930	5020	5020	5020	5020	0
106	20230605	192800	212147930	5020	5020	5020	5020	0
107	20230605	192700	212147930	5020	5020	5020	5020	0
108	20230605	192600	212147930	5020	5020	5020	5020	0
109	20230605	192500	212147930	5020	5020	5020	5020	0
110	20230605	192400	212147930	5020	5020	5020	5020	0
111	20230605	192300	212147930	5020	5020	5020	5020	0
112	20230605	192200	212147930	5020	5020	5020	5020	0
113	20230605	192100	212147930	5020	5020	5020	5020	0
114	20230605	192000	212147930	5020	5020	5020	5020	0
115	20230605	191900	212147930	5020	5020	5020	5020	0
116	20230605	191800	212147930	5020	5020	5020	5020	0
117	20230605	191700	212147930	5020	5020	5020	5020	0
118	20230605	191600	212147930	5020	5020	5020	5020	0
119	20230605	191500	212147930	5020	5020	5020	5020	0
120	20230605	191400	212147930	5020	5020	5020	5020	0
121	20230605	191300	212147930	5020	5020	5020	5020	0
122	20230605	191200	212147930	5020	5020	5020	5020	2037
123	20230605	191100	212147930	5020	5020	5020	5020	0
124	20230605	191000	212147930	5020	5020	5020	5020	0
125	20230605	190900	212147930	5020	5020	5020	5020	0
126	20230605	190800	212147930	5020	5020	5020	5020	0
127	20230605	190700	212147930	5020	5020	5020	5020	0
128	20230605	190600	212147930	5020	5020	5020	5020	0
129	20230605	190500	212147930	5020	5020	5020	5020	0
130	20230605	190400	212147930	5020	5020	5020	5020	0
131	20230605	190300	212147930	5020	5020	5020	5020	0
132	20230605	190200	212147930	5020	5020	5020	5020	0
133	20230605	190100	212147930	5020	5020	5020	5020	0
134	20230605	190000	212147930	5020	5020	5020	5020	0
135	20230605	185900	212147930	5020	5020	5020	5020	0
136	20230605	185800	212147930	5020	5020	5020	5020	0
137	20230605	185700	212147930	5020	5020	5020	5020	0
138	20230605	185600	212147930	5020	5020	5020	5020	0
139	20230605	185500	212147930	5020	5020	5020	5020	0
140	20230605	185400	212147930	5020	5020	5020	5020	0
141	20230605	185300	212147930	5020	5020	5020	5020	0
142	20230605	185200	212147930	5020	5020	5020	5020	0
143	20230605	185100	212147930	5020	5020	5020	5020	0
144	20230605	185000	212147930	5020	5020	5020	5020	0
145	20230605	184900	212147930	5020	5020	5020	5020	0
146	20230605	184800	212147930	5020	5020	5020	5020	0
147	20230605	184700	212147930	5020	5020	5020	5020	0
148	20230605	184600	212147930	5020	5020	5020	5020	0
149	20230605	184500	212147930	5020	5020	5020	5020	0
150	20230605	184400	212147930	5020	5020	5020	5020	0
151	20230605	184300	212147930	5020	5020	5020	5020	0
152	20230605	184200	212147930	5020	5020	5020	5020	2037
153	20230605	184100	212147930	5020	5020	5020	5020	0
154	20230605	184000	212147930	5020	5020	5020	5020	0
155	20230605	183900	212147930	5020	5020	5020	5020	0
156	20230605	183800	212147930	5020	5020	5020	5020	0
157	20230605	183700	212147930	5020	5020	5020	5020	0
158	20230605	183600	212147930	5020	5020	5020	5020	0
159	20230605	183500	212147930	5020	5020	5020	5020	0
160	20230605	183400	212147930	5020	5020	5020	5020	0
161	20230605	183300	212147930	5020	5020	5020	5020	0
162	20230605	183200	212147930	5020	5020	5020	5020	0
163	20230605	183100	212147930	5020	5020	5020	5020	0
164	20230605	183000	212147930	5020	5020	5020	5020	0
165	20230605	182900	212147930	5020	5020	5020	5020	0
166	20230605	182800	212147930	5020	5020	5020	5020	0
167	20230605	182700	212147930	5020	5020	5020	5020	0
168	20230605	182600	212147930	5020	5020	5020	5020	0
169	20230605	182500	212147930	5020	5020	5020	5020	0
170	20230605	182400	212147930	5020	5020	5020	5020	0
171	20230605	182300	212147930	5020	5020	5020	5020	0
172	20230605	182200	212147930	5020	5020	5020	5020	0
173	20230605	182100	212147930	5020	5020	5020	5020	0
174	20230605	182000	212147930	5020	5020	5020	5020	0
175	20230605	181900	212147930	5020	5020	5020	5020	0
176	20230605	181800	212147930	5020	5020	5020	5020	0
177	20230605	181700	212147930	5020	5020	5020	5020	0
178	20230605	181600	212147930	5020	5020	5020	5020	0
179	20230605	181500	212147930	5020	5020	5020	5020	0
180	20230605	181400	212147930	5020	5020	5020	5020	0
181	20230605	181300	212147930	5020	5020	5020	5020	0
182	20230605	181200	212147930	5020	5020	5020	5020	2037
183	20230605	181100	212147930	5020	5020	5020	5020	0
184	20230605	181000	212147930	5020	5020	5020	5020	0
185	20230605	180900	212147930	5020	5020	5020	5020	0
186	20230605	180800	212147930	5020	5020	5020	5020	0
187	20230605	180700	212147930	5020	5020	5020	5020	0
188	20230605	180600	212147930	5020	5020	5020	5020	0
189	20230605	180500	212147930	5020	5020	5020	5020	0
190	20230605	180400	212147930	5020	5020	5020	5020	0
191	20230605	180300	212147930	5020	5020	5020	5020	0
192	20230605	180200	212147930	5020	5020	5020	5020	0
193	20230605	180100	212147930	5020	5020	5020	5020	0
194	20230605	180000	212147930	5020	5020	5020	5020	0
195	20230605	175900	212147930	5020	5020	5020	5020	0
196	20230605	175800	212147930	5020	5020	5020	5020	0
197	20230605	175700	212147930	5020	5020	5020	5020	0
198	20230605	175600	212147930	5020	5020	5020	5020	0
199	20230605	175500	212147930	5020	5020	5020	5020	0
200	20230605	175400	212147930	5020	5020	5020	5020	0
201	20230605	175300	212147930	5020	5020	5020	5020	0
202	20230605	175200	212147930	5020	5020	5020	5020	0
203	20230605	175100	212147930	5020	5020	5020	5020	0
204	20230605	175000	212147930	5020	5020	5020	5020	0
205	20230605	174900	212147930	5020	5020	5020	5020	0
206	20230605	174800	212147930	5020	5020	5020	5020	0
207	20230605	174700	212147930	5020	5020	5020	5020	0
208	20230605	174600	212147930	5020	5020	5020	5020	0
209	20230605	174500	212147930	5020	5020	5020	5020	0
210	20230605	174400	212147930	5020	5020	5020	5020	0
211	20230605	174300	212147930	5020	5020	5020	5020	0
212	20230605	174200	212147930	5020	5020	5020	5020	2037
213	20230605	174100	212147930	5020	5020	5020	5020	0
214	20230605	174000	212147930	5020	5020	5020	5020	0
215	20230605	173900	212147930	5020	5020	5020	5020	0
216	20230605	173800	212147930	5020	5020	5020	5020	0
217	20230605	173700	212147930	5020	5020	5020	5020	0
218	20230605	173600	212147930	5020	5020	5020	5020	0
219	20230605	173500	212147930	5020	5020	5020	5020	0
220	20230605	173400	212147930	5020	5020	5020	5020	0
221	20230605	173300	212147930	5020	5020	5020	5020	0
222	20230605	173200	212147930	5020	5020	5020	5020	0
223	20230605	173100	212147930	5020	5020	5020	5020	0
224	20230605	173000	212147930	5020	5020	5020	5020	0
225	20230605	172900	212147930	5020	5020	5020	5020	0
226	20230605	172800	212147930	5020	5020	5020	5020	0
227	20230605	172700	212147930	5020	5020	5020	5020	0
228	20230605	172600	212147930	5020	5020	5020	5020	0
229	20230605	172500	212147930	5020	5020	5020	5020	0
230	20230605	172400	212147930	5020	5020	5020	5020	0
231	20230605	172300	212147930	5020	5020	5020	5020	0
232	20230605	172200	212147930	5020	5020	5020	5020	0
233	20230605	172100	212147930	5020	5020	5020	5020	0
234	20230605	172000	212147930	5020	5020	5020	5020	0
235	20230605	171900	212147930	5020	5020	5020	5020	0
236	20230605	171800	212147930	5020	5020	5020	5020	0
237	20230605	171700	212147930	5020	5020	5020	5020	0
238	20230605	171600	212147930	5020	5020	5020	5020	0
239	20230605	171500	212147930	5020	5020	5020	5020	0
240	20230605	171400	212147930	5020	5020	5020	5020	0
241	20230605	171300	212147930	5020	5020	5020	5020	0
242	20230605	171200	212147930	5020	5020	5020	5020	2037
243	20230605	171100	212147930	5020	5020	5020	5020	0
244	20230605	171000	212147930	5020	5020	5020	5020	0
245	20230605	170900	212147930	5020	5020	5020	5020	0
246	20230605	170800	212147930	5020	5020	5020	5020	0
247	20230605	170700	212147930	5020	5020	5020	5020	0
248	20230605	170600	212147930	5020	5020	5020	5020	0
249	20230605	170500	212147930	5020	5020	5020	5020	0
250	20230605	170400	212147930	5020	5020	5020	5020	0
251	20230605	170300	212147930	5020	5020	5020	5020	0
252	20230605	170200	212147930	5020	5020	5020	5020	0
253	20230605	170100	212147930	5020	5020	5020	5020	0
254	20230605	170000	212147930	5020	5020	5020	5020	0
255	20230605	165900	212147930	5020	5020	5020	5020	0
256	20230605	165800	212147930	5020	5020	5020	5020	0
257	20230605	165700	212147930	5020	5020	5020	5020	0
258	20230605	165600	212147930	5020	5020	5020	5020	0
259	20230605	165500	212147930	5020	5020	5020	5020	0
260	20230605	165400	212147930	5020	5020	5020	5020	0
261	20230605	165300	212147930	5020	5020	5020	5020	0
262	20230605	165200	212147930	5020	5020	5020	5020	0
263	20230605	165100	212147930	5020	5020	5020	5020	0
264	20230605	165000	212147930	5020	5020	5020	5020	0
265	20230605	164900	212147930	5020	5020	5020	5020	0
266	20230605	164800	212147930	5020	5020	5020	5020	0
267	20230605	164700	212147930	5020	5020	5020	5020	0
268	20230605	164600	212147930	5020	5020	5020	5020	0
269	20230605	164500	212147930	5020	5020	5020	5020	0
270	20230605	164400	212147930	5020	5020	5020	5020	0
271	20230605	164300	212147930	5020	5020	5020	5020	0
272	20230605	164200	212147930	5020	5020	5020	5020	2037
273	20230605	164100	212147930	5020	5020	5020	5020	0
274	20230605	164000	212147930	5020	5020	5020	5020	0
275	20230605	163900	212147930	5020	5020	5020	5020	0
276	20230605	163800	212147930	5020	5020	5020	5020	0
277	20230605	163700	212147930	5020	5020	5020	5020	0
278	20230605	163600	212147930	5020	5020	5020	5020	0
279	20230605	163500	212147930	5020	5020	5020	5020	0
280	20230605	163400	212147930	5020	5020	5020	5020	0
281	20230605	163300	212147930	5020	5020	5020	5020	0
282	20230605	163200	212147930	5020	5020	5020	5020	0
283	20230605	163100	212147930	5020	5020	5020	5020	0
284	20230605	163000	212147930	5020	5020	5020	5020	0
285	20230605	162900	212147930	5020	5020	5020	5020	0
286	20230605	162800	212147930	5020	5020	5020	5020	0
287	20230605	162700	212147930	5020	5020	5020	5020	0
288	20230605	162600	212147930	5020	5020	5020	5020	0
289	20230605	162500	212147930	5020	5020	5020	5020	0
290	20230605	162400	212147930	5020	5020	5020	5020	0
291	20230605	162300	212147930	5020	5020	5020	5020	0
292	20230605	162200	212147930	5020	5020	5020	5020	0
293	20230605	162100	212147930	5020	5020	5020	5020	0
294	20230605	162000	212147930	5020	5020	5020	5020	0
295	20230605	161900	212147930	5020	5020	5020	5020	0
296	20230605	161800	212147930	5020	5020	5020	5020	0
297	20230605	161700	212147930	5020	5020	5020	5020	0
298	20230605	161600	212147930	5020	5020	5020	5020	0
299	20230605	161500	212147930	5020	5020	5020	5020	0
300	20230605	161400	212147930	5020	5020	5020	5020	0
301	20230605	161300	212147930	5020	5020	5020	5020	0
302	20230605	161200	212147930	5020	5020	5020	5020	2037
303	20230605	161100	212147930	5020	5020	5020	5020	0
304	20230605	161000	212147930	5020	5020	5020	5020	0
305	20230605	160900	212147930	5020	5020	5020	5020	0
306	20230605	160800	212147930	5020	5020	5020	5020	0
307	20230605	160700	212147930	5020	5020	5020	5020	0
308	20230605	160600	212147930	5020	5020	5020	5020	0
309	20230605	160500	212147930	5020	5020	5020	5020	0
310	20230605	160400	212147930	5020	5020	5020	5020	0
311	20230605	160300	212147930	5020	5020	5020	5020	0
312	20230605	160200	212147930	5020	5020	5020	5020	0
313	20230605	160100	212147930	5020	5020	5020	5020	0
314	20230605	160000	212147930	5020	5020	5020	5020	0
315	20230605	155900	212147930	5020	5020	5020	5020	0
316	20230605	155800	212147930	5020	5020	5020	5020	0
317	20230605	155700	212147930	5020	5020	5020	5020	0
318	20230605	155600	212147930	5020	5020	5020	5020	0
319	20230605	155500	212147930	5020	5020	5020	5020	0
320	20230605	155400	212147930	5020	5020	5020	5020	0
321	20230605	155300	212147930	5020	5020	5020	5020	0
322	20230605	155200	212147930	5020	5020	5020	5020	0
323	20230605	155100	212147930	5020	5020	5020	5020	0
324	20230605	155000	212147930	5020	5020	5020	5020	0
325	20230605	154900	212147930	5020	5020	5020	5020	0
326	20230605	154800	212147930	5020	5020	5020	5020	0
327	20230605	154700	212147930	5020	5020	5020	5020	0
328	20230605	154600	212147930	5020	5020	5020	5020	0
329	20230605	154500	212147930	5020	5020	5020	5020	0
330	20230605	154400	212147930	5020	5020	5020	5020	0
331	20230605	154300	212147930	5020	5020	5020	5020	0
332	20230605	154200	212147930	5020	5020	5020	5020	2037
333	20230605	154100	212147930	5020	5020	5020	5020	0
334	20230605	154000	212147930	5020	5020	5020	5020	0
335	20230605	153900	212147930	5020	5020	5020	5020	0
336	20230605	153800	212147930	5020	5020	5020	5020	0
337	20230605	153700	212147930	5020	5020	5020	5020	0
338	20230605	153600	212147930	5020	5020	5020	5020	0
339	20230605	153500	212147930	5020	5020	5020	5020	0
340	20230605	153400	212147930	5020	5020	5020	5020	0
341	20230605	153300	212147930	5020	5020	5020	5020	0
342	20230605	153200	212147930	5020	5020	5020	5020	0
343	20230605	153100	212147930	5020	5020	5020	5020	0
344	20230605	153000	212147930	5020	5020	5020	5020	2037
345	20230605	152900	201922190	5000	5000	5000	5000	0
346	20230605	152800	201922190	5000	5000	5000	5000	0
347	20230605	152700	201922190	5000	5000	5000	5000	0
348	20230605	152600	201922190	5000	5000	5000	5000	0
349	20230605	152500	201922190	5000	5000	5000	5000	0
350	20230605	152400	201922190	5000	5000	5000	5000	0
351	20230605	152300	201922190	5000	5000	5000	5000	0
352	20230605	152200	201922190	5000	5000	5000	5000	0
353	20230605	152100	201922190	5000	5000	5000	5000	0
354	20230605	152000	201922190	5000	5000	5000	5000	0
355	20230605	151900	201922190	5000	5000	5000	5000	0
356	20230605	151800	201922190	5000	5000	5000	5000	0
357	20230605	151700	201922190	5000	5000	5000	5000	0
358	20230605	151600	201922190	5000	5000	5000	5000	0
359	20230605	151500	201922190	5000	5000	5000	5000	0
360	20230605	151400	201922190	5000	5000	5000	5000	0
361	20230605	151300	201922190	5000	5000	5000	5000	6
362	20230605	151200	201892190	5010	5010	5010	5010	7
363	20230605	151100	201857120	5000	5010	5010	5000	1007
364	20230605	151000	196822050	5010	5010	5010	5010	43
365	20230605	150900	196606620	5000	5000	5000	5000	321
366	20230605	150800	195001620	5000	5000	5000	5000	1117
367	20230605	150700	189416620	5000	5000	5000	5000	44
368	20230605	150600	189196620	5000	5000	5000	5000	17
369	20230605	150500	189111620	5000	5000	5000	5000	7
370	20230605	150400	189076620	5000	5000	5000	4995	306
371	20230605	150300	187546870	5000	5000	5000	5000	0
372	20230605	150200	187546870	5000	5000	5000	5000	7
373	20230605	150100	187511870	5000	5000	5000	5000	7
374	20230605	150000	187476870	5000	5000	5000	5000	43
375	20230605	145900	187261870	5000	4995	5000	4995	100
376	20230605	145800	186762255	4995	4995	4995	4995	22
377	20230605	145700	186652365	4995	4995	4995	4995	0
378	20230605	145600	186652365	4995	4995	4995	4995	0
379	20230605	145500	186652365	4995	4995	4995	4995	1
380	20230605	145400	186647370	4995	4995	4995	4995	0
381	20230605	145300	186647370	4995	4995	4995	4995	0
382	20230605	145200	186647370	4995	4995	4995	4995	35
383	20230605	145100	186472545	4995	4995	4995	4995	0
384	20230605	145000	186472545	4995	4995	4995	4995	60
385	20230605	144900	186172845	4995	4995	4995	4995	0
386	20230605	144800	186172845	4995	4995	4995	4995	0
387	20230605	144700	186172845	4995	4995	4995	4995	6
388	20230605	144600	186142875	4995	4995	4995	4995	2
389	20230605	144500	186132885	4995	4995	4995	4995	0
390	20230605	144400	186132885	4995	4995	4995	4995	39
391	20230605	144300	185938080	4995	4995	4995	4995	0
392	20230605	144200	185938080	4995	4995	4995	4995	160
393	20230605	144100	185138880	4995	4995	4995	4995	0
394	20230605	144000	185138880	4995	4995	4995	4995	0
395	20230605	143900	185138880	4995	4995	4995	4995	0
396	20230605	143800	185138880	4995	4995	4995	4995	1062
397	20230605	143700	179834190	4995	4995	4995	4995	82
398	20230605	143600	179424600	4995	4995	4995	4995	0
399	20230605	143500	179424600	4995	4995	4995	4995	0
400	20230605	143400	179424600	4995	5000	5000	4995	861
401	20230605	143300	175123900	5000	5000	5000	5000	0
402	20230605	143200	175123900	5000	5000	5000	5000	100
403	20230605	143100	174623900	5000	5000	5000	5000	14
404	20230605	143000	174553900	4995	4995	4995	4995	0
405	20230605	142900	174553900	4995	4995	4995	4995	25
406	20230605	142800	174429025	4995	4995	4995	4995	40
407	20230605	142700	174229225	4995	4995	4995	4995	0
408	20230605	142600	174229225	4995	4995	4995	4995	983
409	20230605	142500	169319140	5000	5000	5000	5000	0
410	20230605	142400	169319140	5000	5000	5000	5000	0
411	20230605	142300	169319140	5000	5000	5000	5000	20
412	20230605	142200	169219140	5000	5000	5000	5000	23
413	20230605	142100	169104140	5000	5000	5000	5000	345
414	20230605	142000	167379140	5000	5000	5000	5000	97
415	20230605	141900	166894140	5000	5000	5000	5000	7
416	20230605	141800	166859140	5000	5000	5000	5000	79
417	20230605	141700	166464140	5000	5000	5000	5000	1
418	20230605	141600	166459140	5000	5000	5000	5000	42
419	20230605	141500	166249140	5000	5000	5000	5000	7
420	20230605	141400	166214140	5000	5000	5000	4995	34
421	20230605	141300	166044160	5000	5000	5000	5000	24
422	20230605	141200	165924160	4995	4995	4995	4995	187
423	20230605	141100	164990095	5000	5000	5000	5000	0
424	20230605	141000	164990095	5000	5000	5000	5000	0
425	20230605	140900	164990095	5000	5000	5000	5000	37
426	20230605	140800	164805095	5000	5000	5000	5000	0
427	20230605	140700	164805095	5000	5000	5000	5000	20
428	20230605	140600	164705095	5000	5000	5000	5000	5
429	20230605	140500	164680095	5000	5000	5000	5000	0
430	20230605	140400	164680095	5000	5000	5000	5000	7
431	20230605	140300	164645095	5000	5000	5000	5000	26
432	20230605	140200	164515095	5000	5000	5000	5000	7
433	20230605	140100	164480095	5000	5000	5000	5000	276
434	20230605	140000	163100095	5000	5000	5000	5000	0
435	20230605	135900	163100095	5000	5000	5000	5000	2
436	20230605	135800	163090095	5010	5010	5010	5010	2
437	20230605	135700	163080075	5010	5010	5010	5010	0
438	20230605	135600	163080075	5010	5000	5010	5000	605
439	20230605	135500	160049075	5000	5000	5000	5000	0
440	20230605	135400	160049075	5000	5000	5000	5000	0
441	20230605	135300	160049075	5000	5000	5000	5000	0
442	20230605	135200	160049075	5000	5000	5000	5000	1
443	20230605	135100	160044075	5000	5000	5000	5000	880
444	20230605	135000	155644075	5000	5000	5000	5000	268
445	20230605	134900	154304075	5000	5000	5000	5000	3
446	20230605	134800	154289075	4995	4995	4995	4995	0
447	20230605	134700	154289075	4995	4995	4995	4995	0
448	20230605	134600	154289075	4995	4995	4995	4995	0
449	20230605	134500	154289075	4995	4995	4995	4995	0
450	20230605	134400	154289075	4995	4995	4995	4995	42
451	20230605	134300	154079285	5000	5000	5000	5000	0
452	20230605	134200	154079285	5000	5000	5000	5000	0
453	20230605	134100	154079285	5000	5000	5000	5000	100
454	20230605	134000	153579285	5000	5000	5000	5000	221
455	20230605	133900	152474285	5000	5000	5000	5000	304
456	20230605	133800	150954285	5000	5010	5010	5000	36
457	20230605	133700	150774225	5010	5010	5010	5010	5
458	20230605	133600	150749175	5000	5000	5000	5000	0
459	20230605	133500	150749175	5000	5000	5000	5000	0
460	20230605	133400	150749175	5000	5000	5000	5000	0
461	20230605	133300	150749175	5000	5000	5000	5000	0
462	20230605	133200	150749175	5000	5000	5000	5000	0
463	20230605	133100	150749175	5000	5000	5000	5000	0
464	20230605	133000	150749175	5000	5000	5000	5000	0
465	20230605	132900	150749175	5000	5000	5000	5000	0
466	20230605	132800	150749175	5000	5000	5000	5000	0
467	20230605	132700	150749175	5000	5000	5000	5000	0
468	20230605	132600	150749175	5000	5000	5000	5000	0
469	20230605	132500	150749175	5000	5000	5000	5000	0
470	20230605	132400	150749175	5000	5000	5000	5000	0
471	20230605	132300	150749175	5000	5010	5010	5000	98
472	20230605	132200	150258575	5020	5020	5020	5020	100
473	20230605	132100	149756575	5010	5010	5010	5010	940
474	20230605	132000	145047175	5010	5010	5010	5010	0
475	20230605	131900	145047175	5010	5010	5010	5010	0
476	20230605	131800	145047175	5010	5010	5010	5010	0
477	20230605	131700	145047175	5010	5010	5010	5010	0
478	20230605	131600	145047175	5010	5010	5010	5010	1
479	20230605	131500	145042165	5000	5000	5000	5000	0
480	20230605	131400	145042165	5000	5000	5000	5000	0
481	20230605	131300	145042165	5000	5000	5000	5000	100
482	20230605	131200	144542165	5010	5010	5010	5010	20
483	20230605	131100	144441965	5000	5000	5000	5000	0
484	20230605	131000	144441965	5000	5000	5000	5000	0
485	20230605	130900	144441965	5000	5000	5000	5000	150
486	20230605	130800	143691965	5010	5010	5010	5010	0
487	20230605	130700	143691965	5010	5010	5010	5010	0
488	20230605	130600	143691965	5010	5010	5010	5010	0
489	20230605	130500	143691965	5010	5010	5010	5010	0
490	20230605	130400	143691965	5010	5010	5010	5010	0
491	20230605	130300	143691965	5010	5010	5010	5010	0
492	20230605	130200	143691965	5010	5010	5010	5010	0
493	20230605	130100	143691965	5010	5010	5010	5010	0
494	20230605	130000	143691965	5010	5010	5010	5010	0
495	20230605	125900	143691965	5010	5010	5010	5010	0
496	20230605	125800	143691965	5010	5010	5010	5010	0
497	20230605	125700	143691965	5010	5010	5010	5010	181
498	20230605	125600	142785155	5010	5010	5010	5010	0
499	20230605	125500	142785155	5010	5010	5010	5010	102
500	20230605	125400	142274135	5010	5010	5010	5010	0
501	20230605	125300	142274135	5010	5010	5010	5010	0
502	20230605	125200	142274135	5010	5010	5010	5010	0
503	20230605	125100	142274135	5010	4995	5010	4995	603
504	20230605	125000	139253150	5000	5000	5000	5000	0
505	20230605	124900	139253150	5000	5000	5000	5000	0
506	20230605	124800	139253150	5000	5000	5000	5000	0
507	20230605	124700	139253150	5000	5000	5000	4995	311
508	20230605	124600	137698205	5000	5000	5000	5000	0
509	20230605	124500	137698205	5000	5000	5000	5000	0
510	20230605	124400	137698205	5000	5000	5000	5000	699
511	20230605	124300	134203205	4995	4995	4995	4995	0
512	20230605	124200	134203205	4995	4995	4995	4995	0
513	20230605	124100	134203205	4995	4995	4995	4995	0
514	20230605	124000	134203205	4995	4995	4995	4995	0
515	20230605	123900	134203205	4995	4995	4995	4995	0
516	20230605	123800	134203205	4995	4995	4995	4995	0
517	20230605	123700	134203205	4995	4995	4995	4995	0
518	20230605	123600	134203205	4995	4995	4995	4995	0
519	20230605	123500	134203205	4995	4995	4995	4995	0
520	20230605	123400	134203205	4995	4995	4995	4995	0
521	20230605	123300	134203205	4995	4995	4995	4995	0
522	20230605	123200	134203205	4995	4995	4995	4995	0
523	20230605	123100	134203205	4995	4995	4995	4995	0
524	20230605	123000	134203205	4995	4995	4995	4995	0
525	20230605	122900	134203205	4995	4995	4995	4995	651
526	20230605	122800	130951460	5010	5010	5010	5010	0
527	20230605	122700	130951460	5010	5010	5010	5010	10
528	20230605	122600	130901360	5000	5000	5000	5000	0
529	20230605	122500	130901360	5000	5000	5000	5000	0
530	20230605	122400	130901360	5000	5000	5000	5000	0
531	20230605	122300	130901360	5000	5000	5000	5000	0
532	20230605	122200	130901360	5000	5000	5000	5000	0
533	20230605	122100	130901360	5000	5000	5000	5000	0
534	20230605	122000	130901360	5000	5000	5000	5000	0
535	20230605	121900	130901360	5000	5000	5000	5000	0
536	20230605	121800	130901360	5000	5000	5000	5000	161
537	20230605	121700	130096360	4995	4995	4995	4995	0
538	20230605	121600	130096360	4995	4995	4995	4995	0
539	20230605	121500	130096360	4995	4995	4995	4995	0
540	20230605	121400	130096360	4995	4995	4995	4995	0
541	20230605	121300	130096360	4995	4995	4995	4995	0
542	20230605	121200	130096360	4995	4995	4995	4995	0
543	20230605	121100	130096360	4995	4995	4995	4995	0
544	20230605	121000	130096360	4995	4995	4995	4995	0
545	20230605	120900	130096360	4995	4995	4995	4995	0
546	20230605	120800	130096360	4995	4995	4995	4995	0
547	20230605	120700	130096360	4995	4995	4995	4995	0
548	20230605	120600	130096360	4995	4995	4995	4995	0
549	20230605	120500	130096360	4995	4995	4995	4995	0
550	20230605	120400	130096360	4995	4995	4995	4995	1000
551	20230605	120300	125101360	4995	4995	4995	4995	0
552	20230605	120200	125101360	4995	4995	4995	4995	0
553	20230605	120100	125101360	4995	4995	4995	4995	0
554	20230605	120000	125101360	4995	4995	4995	4995	3
555	20230605	115900	125086375	4990	4990	4990	4990	0
556	20230605	115800	125086375	4990	4995	4995	4990	3
557	20230605	115700	125071395	4990	4995	4995	4990	1500
558	20230605	115600	117585345	4995	4995	4995	4995	0
559	20230605	115500	117585345	4995	4995	4995	4995	1
560	20230605	115400	117580350	5010	5010	5010	5010	0
561	20230605	115300	117580350	5010	5010	5010	5010	0
562	20230605	115200	117580350	5010	5010	5010	5010	0
563	20230605	115100	117580350	5010	5010	5010	5010	0
564	20230605	115000	117580350	5010	5010	5010	5010	0
565	20230605	114900	117580350	5010	5010	5010	5010	0
566	20230605	114800	117580350	5010	5010	5010	5010	0
567	20230605	114700	117580350	5010	5010	5010	5010	0
568	20230605	114600	117580350	5010	5010	5010	5010	0
569	20230605	114500	117580350	5010	5010	5010	5010	100
570	20230605	114400	117079350	5010	5010	5010	5010	0
571	20230605	114300	117079350	5010	5010	5010	5010	2
572	20230605	114200	117069330	4990	4990	4990	4990	0
573	20230605	114100	117069330	4990	4990	4990	4990	0
574	20230605	114000	117069330	4990	4990	4990	4990	5
575	20230605	113900	117044380	4990	4990	4990	4990	3
576	20230605	113800	117029410	5010	5010	5010	5010	0
577	20230605	113700	117029410	5010	5010	5010	5010	0
578	20230605	113600	117029410	5010	5000	5010	5000	6
579	20230605	113500	116999360	4985	4985	4985	4985	0
580	20230605	113400	116999360	4985	5000	5000	4985	1495
581	20230605	113300	109536005	5000	5000	5000	5000	0
582	20230605	113200	109536005	5000	5000	5000	5000	0
583	20230605	113100	109536005	5000	5000	5000	5000	0
584	20230605	113000	109536005	5000	5000	5000	5000	0
585	20230605	112900	109536005	5000	5000	5000	5000	0
586	20230605	112800	109536005	5000	5000	5000	5000	0
587	20230605	112700	109536005	5000	5000	5000	5000	40
588	20230605	112600	109336005	5000	4995	5000	4995	140
589	20230605	112500	108636205	4995	4995	4995	4995	0
590	20230605	112400	108636205	4995	4995	4995	4995	0
591	20230605	112300	108636205	4995	4995	4995	4995	1062
592	20230605	112200	103331515	4995	5000	5000	4995	515
593	20230605	112100	100758240	5010	5010	5010	5010	0
594	20230605	112000	100758240	5010	5010	5010	5010	0
595	20230605	111900	100758240	5010	5010	5010	5010	0
596	20230605	111800	100758240	5010	5010	5010	5010	0
597	20230605	111700	100758240	5010	5010	5010	5010	0
598	20230605	111600	100758240	5010	5010	5010	5010	1
599	20230605	111500	100753230	5000	5000	5000	5000	3
600	20230605	111400	100738230	5000	5000	5000	5000	1315
601	20230605	111300	94163230	5000	5000	5000	5000	0
602	20230605	111200	94163230	5000	5000	5000	5000	0
603	20230605	111100	94163230	5000	5000	5000	5000	0
604	20230605	111000	94163230	5000	5000	5000	5000	0
605	20230605	110900	94163230	5000	5000	5000	5000	0
606	20230605	110800	94163230	5000	5000	5000	5000	21
607	20230605	110700	94058230	4995	4995	4995	4995	10
608	20230605	110600	94008280	5000	5000	5000	5000	64
609	20230605	110500	93688280	5000	5000	5000	5000	0
610	20230605	110400	93688280	5000	5000	5000	5000	0
611	20230605	110300	93688280	5000	5000	5000	5000	7
612	20230605	110200	93653280	5000	5000	5000	5000	0
613	20230605	110100	93653280	5000	5000	5000	5000	120
614	20230605	110000	93053280	4995	4995	4995	4995	1
615	20230605	105900	93048285	5000	5000	5000	5000	0
616	20230605	105800	93048285	5000	5000	5000	5000	0
617	20230605	105700	93048285	5000	5000	5000	5000	0
618	20230605	105600	93048285	5000	5000	5000	5000	0
619	20230605	105500	93048285	5000	5000	5000	5000	0
620	20230605	105400	93048285	5000	5000	5000	5000	0
621	20230605	105300	93048285	5000	5000	5000	5000	0
622	20230605	105200	93048285	5000	5000	5000	5000	0
623	20230605	105100	93048285	5000	5000	5000	5000	0
624	20230605	105000	93048285	5000	5000	5000	5000	7
625	20230605	104900	93013285	4995	4995	4995	4995	0
626	20230605	104800	93013285	4995	4995	4995	4995	0
627	20230605	104700	93013285	4995	4995	4995	4995	1
628	20230605	104600	93008290	4995	4995	4995	4995	0
629	20230605	104500	93008290	4995	4995	4995	4995	1
630	20230605	104400	93003295	5000	5000	5000	5000	0
631	20230605	104300	93003295	5000	5000	5000	5000	27
632	20230605	104200	92868295	4995	4995	4995	4995	0
633	20230605	104100	92868295	4995	4995	4995	4995	0
634	20230605	104000	92868295	4995	4995	4995	4995	39
635	20230605	103900	92673490	4990	5010	5010	4990	878
636	20230605	103800	88281620	5030	5030	5030	5030	0
637	20230605	103700	88281620	5030	5030	5030	5030	0
638	20230605	103600	88281620	5030	5030	5030	5030	1
639	20230605	103500	88276590	5010	5010	5010	5010	0
640	20230605	103400	88276590	5010	5010	5010	5010	5
641	20230605	103300	88251540	5010	5010	5010	5010	75
642	20230605	103200	87875790	5010	5010	5010	5010	0
643	20230605	103100	87875790	5010	5020	5020	5010	45
644	20230605	103000	87650330	5010	5010	5010	5010	200
645	20230605	102900	86648330	5010	5010	5010	5010	0
646	20230605	102800	86648330	5010	5010	5010	5010	1
647	20230605	102700	86643320	5010	5010	5010	5010	0
648	20230605	102600	86643320	5010	5030	5030	5010	111
649	20230605	102500	86087130	5030	5030	5030	5030	0
650	20230605	102400	86087130	5030	5030	5030	5030	1
651	20230605	102300	86082100	5020	5020	5020	5020	11
652	20230605	102200	86026880	5020	5020	5020	5020	212
653	20230605	102100	84962640	5020	5010	5020	5010	1200
654	20230605	102000	78938870	5010	5010	5010	5010	0
655	20230605	101900	78938870	5010	5010	5010	5010	0
656	20230605	101800	78938870	5010	5010	5010	5010	0
657	20230605	101700	78938870	5010	5010	5010	5010	0
658	20230605	101600	78938870	5010	5010	5010	5010	0
659	20230605	101500	78938870	5010	5010	5010	5010	200
660	20230605	101400	77936870	5010	5000	5010	5000	353
661	20230605	101300	76168870	5000	5000	5000	5000	1199
662	20230605	101200	70173870	5000	5000	5000	5000	0
663	20230605	101100	70173870	5000	5000	5000	5000	0
664	20230605	101000	70173870	5000	5000	5000	5000	0
665	20230605	100900	70173870	5000	5000	5000	5000	150
666	20230605	100800	69423870	5000	5000	5000	5000	0
667	20230605	100700	69423870	5000	5000	5000	5000	0
668	20230605	100600	69423870	5000	5000	5000	5000	5
669	20230605	100500	69398870	5000	5000	5000	5000	0
670	20230605	100400	69398870	5000	5000	5000	5000	0
671	20230605	100300	69398870	5000	5000	5000	5000	0
672	20230605	100200	69398870	5000	5000	5000	5000	0
673	20230605	100100	69398870	5000	5000	5000	5000	102
674	20230605	100000	68888870	5000	5000	5000	5000	0
675	20230605	095900	68888870	5000	5000	5000	5000	0
676	20230605	095800	68888870	5000	5000	5000	5000	0
677	20230605	095700	68888870	5000	5000	5000	5000	0
678	20230605	095600	68888870	5000	5000	5000	5000	0
679	20230605	095500	68888870	5000	5000	5000	5000	0
680	20230605	095400	68888870	5000	4990	5000	4990	3
681	20230605	095300	68873890	5000	5000	5000	5000	102
682	20230605	095200	68363890	5000	5000	5000	5000	0
683	20230605	095100	68363890	5000	5000	5000	5000	20
684	20230605	095000	68263890	5000	5000	5000	5000	0
685	20230605	094900	68263890	5000	5000	5000	5000	2
686	20230605	094800	68253890	4985	4985	4985	4985	0
687	20230605	094700	68253890	4985	4985	4985	4985	0
688	20230605	094600	68253890	4985	4985	4985	4985	96
689	20230605	094500	67775330	4985	4985	4985	4985	219
690	20230605	094400	66683615	4985	4985	4985	4985	1
691	20230605	094300	66678630	4990	4990	4990	4990	258
692	20230605	094200	65391210	4990	4990	4990	4990	0
693	20230605	094100	65391210	4990	4990	4990	4990	100
694	20230605	094000	64892210	4990	4990	4990	4990	190
695	20230605	093900	63944110	4990	4985	4990	4985	263
696	20230605	093800	62631815	4990	4990	4990	4990	4
697	20230605	093700	62611855	5000	5000	5000	5000	20
698	20230605	093600	62511855	5000	5000	5000	5000	0
699	20230605	093500	62511855	5000	5000	5000	5000	0
700	20230605	093400	62511855	5000	5000	5000	5000	1006
701	20230605	093300	57481855	5000	5000	5000	5000	70
702	20230605	093200	57131855	5000	5000	5000	5000	1
703	20230605	093100	57126855	5000	5000	5000	5000	100
704	20230605	093000	56626855	5000	5000	5000	5000	10
705	20230605	092900	56576855	5000	5000	5000	5000	2
706	20230605	092800	56566855	4995	4995	4995	4995	2
707	20230605	092700	56556865	5000	4970	5000	4970	6
708	20230605	092600	56526955	4970	4970	4970	4970	26
709	20230605	092500	56397735	4970	4970	4970	4970	39
710	20230605	092400	56203905	4975	4975	4975	4975	1
711	20230605	092300	56198930	4970	4990	4990	4970	7682
712	20230605	092200	17970550	4995	4995	4995	4995	89
713	20230605	092100	17525995	4995	4995	4995	4995	2
714	20230605	092000	17516005	4995	5000	5000	4995	60
715	20230605	091900	17216300	5010	5010	5010	5010	0
716	20230605	091800	17216300	5010	5010	5010	5010	0
717	20230605	091700	17216300	5010	5010	5010	5010	469
718	20230605	091600	14866610	5010	5010	5010	5010	50
719	20230605	091500	14616110	5000	5000	5000	5000	0
720	20230605	091400	14616110	5000	5000	5000	5000	0
721	20230605	091300	14616110	5000	5000	5000	5000	50
722	20230605	091200	14366110	5000	5000	5000	5000	0
723	20230605	091100	14366110	5000	5000	5000	5000	38
724	20230605	091000	14176110	4990	4990	4990	4990	0
725	20230605	090900	14176110	4990	4990	4990	4990	50
726	20230605	090800	13926610	4990	4995	4995	4990	356
727	20230605	090700	12148405	4995	5010	5010	4990	1190
728	20230605	090600	6204515	5010	5010	5010	5010	1
729	20230605	090500	6199505	5020	5010	5020	5010	40
730	20230605	090400	5998735	5020	5020	5020	5020	5
731	20230605	090300	5973635	5020	5020	5020	5020	7
732	20230605	090200	5938495	5020	4990	5020	4985	105
733	20230605	090100	5411560	5020	5020	5020	5020	0
734	20230605	090000	5411560	5020	5020	5020	5020	1078