KissMeData/122450/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194400	251441570	4990	4990	4990	4990	763
3	20230605	194300	251441570	4990	4990	4990	4990	0
4	20230605	194200	251441570	4990	4990	4990	4990	0
5	20230605	194100	251441570	4990	4990	4990	4990	0
6	20230605	194000	251441570	4990	4990	4990	4990	0
7	20230605	193900	251441570	4990	4990	4990	4990	0
8	20230605	193800	251441570	4990	4990	4990	4990	0
9	20230605	193700	251441570	4990	4990	4990	4990	0
10	20230605	193600	251441570	4990	4990	4990	4990	0
11	20230605	193500	251441570	4990	4990	4990	4990	0
12	20230605	193400	251441570	4990	4990	4990	4990	0
13	20230605	193300	251441570	4990	4990	4990	4990	0
14	20230605	193200	251441570	4990	4990	4990	4990	0
15	20230605	193100	251441570	4990	4990	4990	4990	0
16	20230605	193000	251441570	4990	4990	4990	4990	0
17	20230605	192900	251441570	4990	4990	4990	4990	0
18	20230605	192800	251441570	4990	4990	4990	4990	0
19	20230605	192700	251441570	4990	4990	4990	4990	0
20	20230605	192600	251441570	4990	4990	4990	4990	0
21	20230605	192500	251441570	4990	4990	4990	4990	0
22	20230605	192400	251441570	4990	4990	4990	4990	0
23	20230605	192300	251441570	4990	4990	4990	4990	0
24	20230605	192200	251441570	4990	4990	4990	4990	0
25	20230605	192100	251441570	4990	4990	4990	4990	0
26	20230605	192000	251441570	4990	4990	4990	4990	0
27	20230605	191900	251441570	4990	4990	4990	4990	0
28	20230605	191800	251441570	4990	4990	4990	4990	0
29	20230605	191700	251441570	4990	4990	4990	4990	0
30	20230605	191600	251441570	4990	4990	4990	4990	0
31	20230605	191500	251441570	4990	4990	4990	4990	0
32	20230605	191400	251441570	4990	4990	4990	4990	763
33	20230605	191300	251441570	4990	4990	4990	4990	0
34	20230605	191200	251441570	4990	4990	4990	4990	0
35	20230605	191100	251441570	4990	4990	4990	4990	0
36	20230605	191000	251441570	4990	4990	4990	4990	0
37	20230605	190900	251441570	4990	4990	4990	4990	0
38	20230605	190800	251441570	4990	4990	4990	4990	0
39	20230605	190700	251441570	4990	4990	4990	4990	0
40	20230605	190600	251441570	4990	4990	4990	4990	0
41	20230605	190500	251441570	4990	4990	4990	4990	0
42	20230605	190400	251441570	4990	4990	4990	4990	0
43	20230605	190300	251441570	4990	4990	4990	4990	0
44	20230605	190200	251441570	4990	4990	4990	4990	0
45	20230605	190100	251441570	4990	4990	4990	4990	0
46	20230605	190000	251441570	4990	4990	4990	4990	0
47	20230605	185900	251441570	4990	4990	4990	4990	0
48	20230605	185800	251441570	4990	4990	4990	4990	0
49	20230605	185700	251441570	4990	4990	4990	4990	0
50	20230605	185600	251441570	4990	4990	4990	4990	0
51	20230605	185500	251441570	4990	4990	4990	4990	0
52	20230605	185400	251441570	4990	4990	4990	4990	0
53	20230605	185300	251441570	4990	4990	4990	4990	0
54	20230605	185200	251441570	4990	4990	4990	4990	0
55	20230605	185100	251441570	4990	4990	4990	4990	0
56	20230605	185000	251441570	4990	4990	4990	4990	0
57	20230605	184900	251441570	4990	4990	4990	4990	0
58	20230605	184800	251441570	4990	4990	4990	4990	0
59	20230605	184700	251441570	4990	4990	4990	4990	0
60	20230605	184600	251441570	4990	4990	4990	4990	0
61	20230605	184500	251441570	4990	4990	4990	4990	0
62	20230605	184400	251441570	4990	4990	4990	4990	763
63	20230605	184300	251441570	4990	4990	4990	4990	0
64	20230605	184200	251441570	4990	4990	4990	4990	0
65	20230605	184100	251441570	4990	4990	4990	4990	0
66	20230605	184000	251441570	4990	4990	4990	4990	0
67	20230605	183900	251441570	4990	4990	4990	4990	0
68	20230605	183800	251441570	4990	4990	4990	4990	0
69	20230605	183700	251441570	4990	4990	4990	4990	0
70	20230605	183600	251441570	4990	4990	4990	4990	0
71	20230605	183500	251441570	4990	4990	4990	4990	0
72	20230605	183400	251441570	4990	4990	4990	4990	0
73	20230605	183300	251441570	4990	4990	4990	4990	0
74	20230605	183200	251441570	4990	4990	4990	4990	0
75	20230605	183100	251441570	4990	4990	4990	4990	0
76	20230605	183000	251441570	4990	4990	4990	4990	0
77	20230605	182900	251441570	4990	4990	4990	4990	0
78	20230605	182800	251441570	4990	4990	4990	4990	0
79	20230605	182700	251441570	4990	4990	4990	4990	0
80	20230605	182600	251441570	4990	4990	4990	4990	0
81	20230605	182500	251441570	4990	4990	4990	4990	0
82	20230605	182400	251441570	4990	4990	4990	4990	0
83	20230605	182300	251441570	4990	4990	4990	4990	0
84	20230605	182200	251441570	4990	4990	4990	4990	0
85	20230605	182100	251441570	4990	4990	4990	4990	0
86	20230605	182000	251441570	4990	4990	4990	4990	0
87	20230605	181900	251441570	4990	4990	4990	4990	0
88	20230605	181800	251441570	4990	4990	4990	4990	0
89	20230605	181700	251441570	4990	4990	4990	4990	0
90	20230605	181600	251441570	4990	4990	4990	4990	0
91	20230605	181500	251441570	4990	4990	4990	4990	0
92	20230605	181400	251441570	4990	4990	4990	4990	763
93	20230605	181300	251441570	4990	4990	4990	4990	0
94	20230605	181200	251441570	4990	4990	4990	4990	0
95	20230605	181100	251441570	4990	4990	4990	4990	0
96	20230605	181000	251441570	4990	4990	4990	4990	0
97	20230605	180900	251441570	4990	4990	4990	4990	0
98	20230605	180800	251441570	4990	4990	4990	4990	0
99	20230605	180700	251441570	4990	4990	4990	4990	0
100	20230605	180600	251441570	4990	4990	4990	4990	0
101	20230605	180500	251441570	4990	4990	4990	4990	0
102	20230605	180400	251441570	4990	4990	4990	4990	0
103	20230605	180300	251441570	4990	4990	4990	4990	0
104	20230605	180200	251441570	4990	4990	4990	4990	0
105	20230605	180100	251441570	4990	4990	4990	4990	0
106	20230605	180000	251441570	4990	4990	4990	4990	0
107	20230605	175900	251441570	4990	4990	4990	4990	0
108	20230605	175800	251441570	4990	4990	4990	4990	0
109	20230605	175700	251441570	4990	4990	4990	4990	0
110	20230605	175600	251441570	4990	4990	4990	4990	0
111	20230605	175500	251441570	4990	4990	4990	4990	0
112	20230605	175400	251441570	4990	4990	4990	4990	0
113	20230605	175300	251441570	4990	4990	4990	4990	0
114	20230605	175200	251441570	4990	4990	4990	4990	0
115	20230605	175100	251441570	4990	4990	4990	4990	0
116	20230605	175000	251441570	4990	4990	4990	4990	0
117	20230605	174900	251441570	4990	4990	4990	4990	0
118	20230605	174800	251441570	4990	4990	4990	4990	0
119	20230605	174700	251441570	4990	4990	4990	4990	0
120	20230605	174600	251441570	4990	4990	4990	4990	0
121	20230605	174500	251441570	4990	4990	4990	4990	0
122	20230605	174400	251441570	4990	4990	4990	4990	763
123	20230605	174300	251441570	4990	4990	4990	4990	0
124	20230605	174200	251441570	4990	4990	4990	4990	0
125	20230605	174100	251441570	4990	4990	4990	4990	0
126	20230605	174000	251441570	4990	4990	4990	4990	0
127	20230605	173900	251441570	4990	4990	4990	4990	0
128	20230605	173800	251441570	4990	4990	4990	4990	0
129	20230605	173700	251441570	4990	4990	4990	4990	0
130	20230605	173600	251441570	4990	4990	4990	4990	0
131	20230605	173500	251441570	4990	4990	4990	4990	0
132	20230605	173400	251441570	4990	4990	4990	4990	0
133	20230605	173300	251441570	4990	4990	4990	4990	0
134	20230605	173200	251441570	4990	4990	4990	4990	0
135	20230605	173100	251441570	4990	4990	4990	4990	0
136	20230605	173000	251441570	4990	4990	4990	4990	0
137	20230605	172900	251441570	4990	4990	4990	4990	0
138	20230605	172800	251441570	4990	4990	4990	4990	0
139	20230605	172700	251441570	4990	4990	4990	4990	0
140	20230605	172600	251441570	4990	4990	4990	4990	0
141	20230605	172500	251441570	4990	4990	4990	4990	0
142	20230605	172400	251441570	4990	4990	4990	4990	0
143	20230605	172300	251441570	4990	4990	4990	4990	0
144	20230605	172200	251441570	4990	4990	4990	4990	0
145	20230605	172100	251441570	4990	4990	4990	4990	0
146	20230605	172000	251441570	4990	4990	4990	4990	0
147	20230605	171900	251441570	4990	4990	4990	4990	0
148	20230605	171800	251441570	4990	4990	4990	4990	0
149	20230605	171700	251441570	4990	4990	4990	4990	0
150	20230605	171600	251441570	4990	4990	4990	4990	0
151	20230605	171500	251441570	4990	4990	4990	4990	0
152	20230605	171400	251441570	4990	4990	4990	4990	763
153	20230605	171300	251441570	4990	4990	4990	4990	0
154	20230605	171200	251441570	4990	4990	4990	4990	0
155	20230605	171100	251441570	4990	4990	4990	4990	0
156	20230605	171000	251441570	4990	4990	4990	4990	0
157	20230605	170900	251441570	4990	4990	4990	4990	0
158	20230605	170800	251441570	4990	4990	4990	4990	0
159	20230605	170700	251441570	4990	4990	4990	4990	0
160	20230605	170600	251441570	4990	4990	4990	4990	0
161	20230605	170500	251441570	4990	4990	4990	4990	0
162	20230605	170400	251441570	4990	4990	4990	4990	0
163	20230605	170300	251441570	4990	4990	4990	4990	0
164	20230605	170200	251441570	4990	4990	4990	4990	0
165	20230605	170100	251441570	4990	4990	4990	4990	0
166	20230605	170000	251441570	4990	4990	4990	4990	0
167	20230605	165900	251441570	4990	4990	4990	4990	0
168	20230605	165800	251441570	4990	4990	4990	4990	0
169	20230605	165700	251441570	4990	4990	4990	4990	0
170	20230605	165600	251441570	4990	4990	4990	4990	0
171	20230605	165500	251441570	4990	4990	4990	4990	0
172	20230605	165400	251441570	4990	4990	4990	4990	0
173	20230605	165300	251441570	4990	4990	4990	4990	0
174	20230605	165200	251441570	4990	4990	4990	4990	0
175	20230605	165100	251441570	4990	4990	4990	4990	0
176	20230605	165000	251441570	4990	4990	4990	4990	0
177	20230605	164900	251441570	4990	4990	4990	4990	0
178	20230605	164800	251441570	4990	4990	4990	4990	0
179	20230605	164700	251441570	4990	4990	4990	4990	0
180	20230605	164600	251441570	4990	4990	4990	4990	0
181	20230605	164500	251441570	4990	4990	4990	4990	0
182	20230605	164400	251441570	4990	4990	4990	4990	763
183	20230605	164300	251441570	4990	4990	4990	4990	0
184	20230605	164200	251441570	4990	4990	4990	4990	0
185	20230605	164100	251441570	4990	4990	4990	4990	0
186	20230605	164000	251441570	4990	4990	4990	4990	0
187	20230605	163900	251441570	4990	4990	4990	4990	0
188	20230605	163800	251441570	4990	4990	4990	4990	0
189	20230605	163700	251441570	4990	4990	4990	4990	0
190	20230605	163600	251441570	4990	4990	4990	4990	0
191	20230605	163500	251441570	4990	4990	4990	4990	0
192	20230605	163400	251441570	4990	4990	4990	4990	0
193	20230605	163300	251441570	4990	4990	4990	4990	0
194	20230605	163200	251441570	4990	4990	4990	4990	0
195	20230605	163100	251441570	4990	4990	4990	4990	0
196	20230605	163000	251441570	4990	4990	4990	4990	0
197	20230605	162900	251441570	4990	4990	4990	4990	0
198	20230605	162800	251441570	4990	4990	4990	4990	0
199	20230605	162700	251441570	4990	4990	4990	4990	0
200	20230605	162600	251441570	4990	4990	4990	4990	0
201	20230605	162500	251441570	4990	4990	4990	4990	0
202	20230605	162400	251441570	4990	4990	4990	4990	0
203	20230605	162300	251441570	4990	4990	4990	4990	0
204	20230605	162200	251441570	4990	4990	4990	4990	0
205	20230605	162100	251441570	4990	4990	4990	4990	0
206	20230605	162000	251441570	4990	4990	4990	4990	0
207	20230605	161900	251441570	4990	4990	4990	4990	0
208	20230605	161800	251441570	4990	4990	4990	4990	0
209	20230605	161700	251441570	4990	4990	4990	4990	0
210	20230605	161600	251441570	4990	4990	4990	4990	0
211	20230605	161500	251441570	4990	4990	4990	4990	0
212	20230605	161400	251441570	4990	4990	4990	4990	763
213	20230605	161300	251441570	4990	4990	4990	4990	0
214	20230605	161200	251441570	4990	4990	4990	4990	0
215	20230605	161100	251441570	4990	4990	4990	4990	0
216	20230605	161000	251441570	4990	4990	4990	4990	0
217	20230605	160900	251441570	4990	4990	4990	4990	0
218	20230605	160800	251441570	4990	4990	4990	4990	0
219	20230605	160700	251441570	4990	4990	4990	4990	0
220	20230605	160600	251441570	4990	4990	4990	4990	0
221	20230605	160500	251441570	4990	4990	4990	4990	0
222	20230605	160400	251441570	4990	4990	4990	4990	0
223	20230605	160300	251441570	4990	4990	4990	4990	0
224	20230605	160200	251441570	4990	4990	4990	4990	0
225	20230605	160100	251441570	4990	4990	4990	4990	0
226	20230605	160000	251441570	4990	4990	4990	4990	0
227	20230605	155900	251441570	4990	4990	4990	4990	0
228	20230605	155800	251441570	4990	4990	4990	4990	0
229	20230605	155700	251441570	4990	4990	4990	4990	0
230	20230605	155600	251441570	4990	4990	4990	4990	0
231	20230605	155500	251441570	4990	4990	4990	4990	0
232	20230605	155400	251441570	4990	4990	4990	4990	0
233	20230605	155300	251441570	4990	4990	4990	4990	0
234	20230605	155200	251441570	4990	4990	4990	4990	0
235	20230605	155100	251441570	4990	4990	4990	4990	0
236	20230605	155000	251441570	4990	4990	4990	4990	0
237	20230605	154900	251441570	4990	4990	4990	4990	0
238	20230605	154800	251441570	4990	4990	4990	4990	0
239	20230605	154700	251441570	4990	4990	4990	4990	0
240	20230605	154600	251441570	4990	4990	4990	4990	0
241	20230605	154500	251441570	4990	4990	4990	4990	0
242	20230605	154400	251441570	4990	4990	4990	4990	763
243	20230605	154300	251441570	4990	4990	4990	4990	0
244	20230605	154200	251441570	4990	4990	4990	4990	0
245	20230605	154100	251441570	4990	4990	4990	4990	0
246	20230605	154000	251441570	4990	4990	4990	4990	0
247	20230605	153900	251441570	4990	4990	4990	4990	0
248	20230605	153800	251441570	4990	4990	4990	4990	0
249	20230605	153700	251441570	4990	4990	4990	4990	0
250	20230605	153600	251441570	4990	4990	4990	4990	0
251	20230605	153500	251441570	4990	4990	4990	4990	0
252	20230605	153400	251441570	4990	4990	4990	4990	0
253	20230605	153300	251441570	4990	4990	4990	4990	0
254	20230605	153200	251441570	4990	4990	4990	4990	0
255	20230605	153100	251441570	4990	4990	4990	4990	0
256	20230605	153000	251441570	4990	4990	4990	4990	763
257	20230605	152900	247634200	4980	4980	4980	4980	0
258	20230605	152800	247634200	4980	4980	4980	4980	0
259	20230605	152700	247634200	4980	4980	4980	4980	0
260	20230605	152600	247634200	4980	4980	4980	4980	0
261	20230605	152500	247634200	4980	4980	4980	4980	0
262	20230605	152400	247634200	4980	4980	4980	4980	0
263	20230605	152300	247634200	4980	4980	4980	4980	0
264	20230605	152200	247634200	4980	4980	4980	4980	0
265	20230605	152100	247634200	4980	4980	4980	4980	0
266	20230605	152000	247634200	4980	4980	4980	4980	0
267	20230605	151900	247634200	4980	4975	4980	4975	101
268	20230605	151800	247131400	4975	4975	4975	4975	1371
269	20230605	151700	240310675	4975	4975	4975	4975	0
270	20230605	151600	240310675	4975	4975	4975	4975	28
271	20230605	151500	240171375	4975	4975	4975	4975	3
272	20230605	151400	240156450	4975	4975	4975	4975	3
273	20230605	151300	240141525	4975	4975	4975	4975	1
274	20230605	151200	240136550	4970	4970	4970	4970	120
275	20230605	151100	239540150	4975	4975	4975	4975	21
276	20230605	151000	239435675	4970	4970	4970	4970	0
277	20230605	150900	239435675	4970	4970	4970	4970	122
278	20230605	150800	238829335	4970	4970	4970	4970	0
279	20230605	150700	238829335	4970	4970	4970	4970	0
280	20230605	150600	238829335	4970	4970	4970	4970	0
281	20230605	150500	238829335	4970	4965	4970	4965	310
282	20230605	150400	237288645	4965	4965	4965	4965	0
283	20230605	150300	237288645	4965	4965	4965	4965	5
284	20230605	150200	237263820	4955	4955	4955	4955	0
285	20230605	150100	237263820	4955	4955	4955	4955	0
286	20230605	150000	237263820	4955	4955	4955	4955	115
287	20230605	145900	236693995	4955	4955	4955	4955	0
288	20230605	145800	236693995	4955	4960	4960	4955	1376
289	20230605	145700	229875840	4970	4970	4970	4970	1
290	20230605	145600	229870870	4955	4955	4955	4955	0
291	20230605	145500	229870870	4955	4955	4955	4955	109
292	20230605	145400	229330775	4965	4965	4965	4965	0
293	20230605	145300	229330775	4965	4965	4965	4965	4
294	20230605	145200	229310915	4965	4965	4965	4965	0
295	20230605	145100	229310915	4965	4965	4965	4965	1
296	20230605	145000	229305950	4950	4950	4950	4950	0
297	20230605	144900	229305950	4950	4975	4975	4950	11056
298	20230605	144800	174443615	4985	4985	4985	4985	1
299	20230605	144700	174438630	4980	4980	4980	4980	1000
300	20230605	144600	169458630	4980	4980	4980	4980	3
301	20230605	144500	169443690	4980	4980	4980	4980	1
302	20230605	144400	169438710	4975	4975	4975	4975	0
303	20230605	144300	169438710	4975	4975	4975	4975	0
304	20230605	144200	169438710	4975	4975	4975	4975	305
305	20230605	144100	167921335	4975	4975	4975	4975	50
306	20230605	144000	167672585	4980	4980	4980	4980	0
307	20230605	143900	167672585	4980	4980	4980	4980	10
308	20230605	143800	167622785	4980	4980	4980	4980	0
309	20230605	143700	167622785	4980	4980	4980	4980	0
310	20230605	143600	167622785	4980	4980	4980	4980	0
311	20230605	143500	167622785	4980	4980	4980	4980	0
312	20230605	143400	167622785	4980	4980	4980	4980	0
313	20230605	143300	167622785	4980	4980	4980	4980	0
314	20230605	143200	167622785	4980	4980	4980	4980	16
315	20230605	143100	167543105	4975	4975	4975	4975	0
316	20230605	143000	167543105	4975	4975	4975	4975	0
317	20230605	142900	167543105	4975	4975	4975	4975	0
318	20230605	142800	167543105	4975	4975	4975	4975	0
319	20230605	142700	167543105	4975	4975	4975	4975	0
320	20230605	142600	167543105	4975	4975	4975	4975	0
321	20230605	142500	167543105	4975	4975	4975	4975	180
322	20230605	142400	166647605	4975	4975	4975	4975	0
323	20230605	142300	166647605	4975	4975	4975	4975	161
324	20230605	142200	165846630	4975	4975	4975	4975	0
325	20230605	142100	165846630	4975	4975	4975	4975	5
326	20230605	142000	165821755	4980	4980	4980	4980	0
327	20230605	141900	165821755	4980	4980	4980	4980	0
328	20230605	141800	165821755	4980	4980	4980	4980	313
329	20230605	141700	164263015	4985	4985	4985	4985	1
330	20230605	141600	164258030	4985	4985	4985	4985	9
331	20230605	141500	164213165	4985	4985	4985	4985	0
332	20230605	141400	164213165	4985	4985	4985	4985	0
333	20230605	141300	164213165	4985	4985	4985	4985	0
334	20230605	141200	164213165	4985	4985	4985	4985	21
335	20230605	141100	164108480	4985	4985	4985	4985	5
336	20230605	141000	164083555	4985	4985	4985	4985	1
337	20230605	140900	164078570	4985	4985	4985	4985	0
338	20230605	140800	164078570	4985	4985	4985	4985	3
339	20230605	140700	164063615	4985	4975	4985	4975	38
340	20230605	140600	163874545	4970	4970	4970	4970	0
341	20230605	140500	163874545	4970	4970	4970	4970	0
342	20230605	140400	163874545	4970	4970	4970	4970	0
343	20230605	140300	163874545	4970	4970	4970	4970	0
344	20230605	140200	163874545	4970	4970	4970	4970	0
345	20230605	140100	163874545	4970	4970	4970	4970	173
346	20230605	140000	163014735	4970	4970	4970	4970	0
347	20230605	135900	163014735	4970	4970	4970	4970	0
348	20230605	135800	163014735	4970	4960	4970	4960	172
349	20230605	135700	162161415	4990	4990	4990	4990	0
350	20230605	135600	162161415	4990	4990	4990	4990	0
351	20230605	135500	162161415	4990	4990	4990	4990	0
352	20230605	135400	162161415	4990	4980	4990	4960	4199
353	20230605	135300	141306040	4980	4980	4980	4980	0
354	20230605	135200	141306040	4980	4980	4980	4980	0
355	20230605	135100	141306040	4980	4980	4980	4980	0
356	20230605	135000	141306040	4980	4980	4980	4980	0
357	20230605	134900	141306040	4980	4980	4980	4980	0
358	20230605	134800	141306040	4980	4980	4980	4980	0
359	20230605	134700	141306040	4980	4980	4980	4980	17
360	20230605	134600	141221380	4980	4980	4980	4980	1
361	20230605	134500	141216400	4965	4965	4965	4965	0
362	20230605	134400	141216400	4965	4980	4980	4965	7720
363	20230605	134300	102834245	4980	4980	4980	4980	0
364	20230605	134200	102834245	4980	4980	4980	4980	0
365	20230605	134100	102834245	4980	4980	4980	4980	169
366	20230605	134000	101992625	4980	4980	4980	4980	0
367	20230605	133900	101992625	4980	4980	4980	4980	1200
368	20230605	133800	96016625	4980	4980	4980	4980	75
369	20230605	133700	95643125	4980	4980	4980	4980	0
370	20230605	133600	95643125	4980	4985	4985	4980	4496
371	20230605	133500	73250015	4985	4985	4985	4985	0
372	20230605	133400	73250015	4985	4985	4985	4985	0
373	20230605	133300	73250015	4985	4985	4985	4985	100
374	20230605	133200	72751515	4990	4990	4990	4990	0
375	20230605	133100	72751515	4990	4990	4990	4990	0
376	20230605	133000	72751515	4990	4990	4990	4990	0
377	20230605	132900	72751515	4990	4990	4990	4990	1
378	20230605	132800	72746525	4990	4990	4990	4990	10
379	20230605	132700	72696625	4980	4980	4980	4980	1000
380	20230605	132600	67716625	4980	4980	4980	4980	0
381	20230605	132500	67716625	4980	4980	4980	4980	0
382	20230605	132400	67716625	4980	4980	4980	4980	0
383	20230605	132300	67716625	4980	4980	4980	4980	0
384	20230605	132200	67716625	4980	4980	4980	4980	160
385	20230605	132100	66919825	4990	4990	4990	4990	0
386	20230605	132000	66919825	4990	4990	4990	4990	0
387	20230605	131900	66919825	4990	4990	4990	4990	0
388	20230605	131800	66919825	4990	4990	4990	4990	0
389	20230605	131700	66919825	4990	4990	4990	4990	1
390	20230605	131600	66914835	4975	4975	4975	4975	929
391	20230605	131500	62293060	4980	4980	4980	4980	0
392	20230605	131400	62293060	4980	4980	4980	4980	1
393	20230605	131300	62288080	4980	4980	4980	4980	5
394	20230605	131200	62263180	4980	4980	4980	4980	649
395	20230605	131100	59031160	4985	4985	4985	4985	416
396	20230605	131000	56957400	4990	4990	4990	4990	0
397	20230605	130900	56957400	4990	4990	4990	4990	0
398	20230605	130800	56957400	4990	4990	4990	4990	0
399	20230605	130700	56957400	4990	4990	4990	4990	0
400	20230605	130600	56957400	4990	4990	4990	4990	5
401	20230605	130500	56932450	4985	4990	4990	4985	167
402	20230605	130400	56099855	4995	4995	4995	4995	0
403	20230605	130300	56099855	4995	4995	4995	4995	0
404	20230605	130200	56099855	4995	4995	4995	4995	0
405	20230605	130100	56099855	4995	4995	4995	4995	0
406	20230605	130000	56099855	4995	4995	4995	4995	0
407	20230605	125900	56099855	4995	4995	4995	4995	0
408	20230605	125800	56099855	4995	4995	4995	4995	0
409	20230605	125700	56099855	4995	4995	4995	4995	0
410	20230605	125600	56099855	4995	4995	4995	4995	1
411	20230605	125500	56094860	4980	4980	4980	4980	0
412	20230605	125400	56094860	4980	4980	4980	4980	0
413	20230605	125300	56094860	4980	4980	4980	4980	0
414	20230605	125200	56094860	4980	4980	4980	4980	0
415	20230605	125100	56094860	4980	4980	4980	4980	0
416	20230605	125000	56094860	4980	4980	4980	4980	250
417	20230605	124900	54849860	4985	4985	4985	4985	500
418	20230605	124800	52357360	5000	5000	5000	5000	0
419	20230605	124700	52357360	5000	5000	5000	5000	0
420	20230605	124600	52357360	5000	5000	5000	5000	0
421	20230605	124500	52357360	5000	4985	5000	4985	133
422	20230605	124400	51694340	4980	4980	4980	4980	0
423	20230605	124300	51694340	4980	4980	4980	4980	40
424	20230605	124200	51495140	4980	4980	4980	4980	4
425	20230605	124100	51475220	4980	4995	4995	4980	3757
426	20230605	124000	32739685	5000	5000	5000	5000	0
427	20230605	123900	32739685	5000	5000	5000	5000	0
428	20230605	123800	32739685	5000	5000	5000	5000	0
429	20230605	123700	32739685	5000	5000	5000	5000	0
430	20230605	123600	32739685	5000	5000	5000	5000	0
431	20230605	123500	32739685	5000	5000	5000	5000	0
432	20230605	123400	32739685	5000	5000	5000	5000	0
433	20230605	123300	32739685	5000	5000	5000	5000	1
434	20230605	123200	32734685	4995	4995	4995	4995	0
435	20230605	123100	32734685	4995	4995	4995	4995	0
436	20230605	123000	32734685	4995	4995	4995	4995	0
437	20230605	122900	32734685	4995	4995	4995	4995	0
438	20230605	122800	32734685	4995	4995	4995	4995	10
439	20230605	122700	32684735	4995	4995	4995	4995	0
440	20230605	122600	32684735	4995	4995	4995	4995	0
441	20230605	122500	32684735	4995	4995	4995	4995	0
442	20230605	122400	32684735	4995	4995	4995	4995	0
443	20230605	122300	32684735	4995	4995	4995	4995	0
444	20230605	122200	32684735	4995	4995	4995	4995	6
445	20230605	122100	32654765	4995	4995	4995	4995	0
446	20230605	122000	32654765	4995	4990	4995	4990	48
447	20230605	121900	32415020	4995	4995	4995	4995	0
448	20230605	121800	32415020	4995	4995	4995	4995	0
449	20230605	121700	32415020	4995	4995	4995	4995	0
450	20230605	121600	32415020	4995	4995	4995	4995	0
451	20230605	121500	32415020	4995	4995	4995	4995	0
452	20230605	121400	32415020	4995	4995	4995	4995	0
453	20230605	121300	32415020	4995	4995	4995	4995	12
454	20230605	121200	32355080	4995	4995	4995	4995	0
455	20230605	121100	32355080	4995	4995	4995	4995	1
456	20230605	121000	32350085	4995	4995	4995	4995	10
457	20230605	120900	32300135	4995	4995	4995	4995	100
458	20230605	120800	31800635	4995	4995	4995	4995	2
459	20230605	120700	31790645	4990	4990	4990	4990	1457
460	20230605	120600	24520215	4995	4995	4995	4995	0
461	20230605	120500	24520215	4995	4995	4995	4995	5
462	20230605	120400	24495240	4995	4995	4995	4995	0
463	20230605	120300	24495240	4995	4995	4995	4995	6
464	20230605	120200	24465270	4995	4995	4995	4995	0
465	20230605	120100	24465270	4995	4995	4995	4995	0
466	20230605	120000	24465270	4995	4995	4995	4995	0
467	20230605	115900	24465270	4995	4995	4995	4995	0
468	20230605	115800	24465270	4995	4995	4995	4995	0
469	20230605	115700	24465270	4995	4995	4995	4995	0
470	20230605	115600	24465270	4995	4995	4995	4995	0
471	20230605	115500	24465270	4995	4995	4995	4995	0
472	20230605	115400	24465270	4995	4995	4995	4995	6
473	20230605	115300	24435300	4995	4995	4995	4995	0
474	20230605	115200	24435300	4995	4995	4995	4995	0
475	20230605	115100	24435300	4995	4995	4995	4995	1
476	20230605	115000	24430305	4995	4995	4995	4995	2
477	20230605	114900	24420315	4995	4995	4995	4995	0
478	20230605	114800	24420315	4995	4995	4995	4995	0
479	20230605	114700	24420315	4995	4995	4995	4995	0
480	20230605	114600	24420315	4995	4995	4995	4995	0
481	20230605	114500	24420315	4995	4995	4995	4995	0
482	20230605	114400	24420315	4995	4995	4995	4995	0
483	20230605	114300	24420315	4995	4995	4995	4995	0
484	20230605	114200	24420315	4995	4995	4995	4995	40
485	20230605	114100	24220515	4990	4990	4990	4990	0
486	20230605	114000	24220515	4990	4990	4990	4990	0
487	20230605	113900	24220515	4990	4990	4990	4990	0
488	20230605	113800	24220515	4990	4995	4995	4990	195
489	20230605	113700	23246960	4995	4995	4995	4995	0
490	20230605	113600	23246960	4995	4995	4995	4995	6
491	20230605	113500	23216990	4995	4995	4995	4995	0
492	20230605	113400	23216990	4995	4995	4995	4995	0
493	20230605	113300	23216990	4995	4995	4995	4995	5
494	20230605	113200	23192015	4995	4995	4995	4995	0
495	20230605	113100	23192015	4995	4995	4995	4995	10
496	20230605	113000	23142065	4995	4995	4995	4995	0
497	20230605	112900	23142065	4995	4995	4995	4995	0
498	20230605	112800	23142065	4995	4995	4995	4995	0
499	20230605	112700	23142065	4995	4995	4995	4995	0
500	20230605	112600	23142065	4995	4995	4995	4995	0
501	20230605	112500	23142065	4995	4995	4995	4995	0
502	20230605	112400	23142065	4995	4995	4995	4995	0
503	20230605	112300	23142065	4995	4995	4995	4995	0
504	20230605	112200	23142065	4995	4995	4995	4995	0
505	20230605	112100	23142065	4995	4995	4995	4995	0
506	20230605	112000	23142065	4995	4995	4995	4995	20
507	20230605	111900	23042165	4995	4995	4995	4995	0
508	20230605	111800	23042165	4995	4995	4995	4995	0
509	20230605	111700	23042165	4995	4995	4995	4995	35
510	20230605	111600	22867340	4995	4995	4995	4995	0
511	20230605	111500	22867340	4995	4995	4995	4995	3
512	20230605	111400	22852355	4990	4990	4990	4990	21
513	20230605	111300	22747565	4995	4995	4995	4995	0
514	20230605	111200	22747565	4995	4995	4995	4995	518
515	20230605	111100	20160155	4995	4995	4995	4995	199
516	20230605	111000	19166150	5000	5000	5000	5000	3
517	20230605	110900	19151150	5000	5000	5000	5000	2
518	20230605	110800	19141150	5000	5000	5000	5000	0
519	20230605	110700	19141150	5000	5000	5000	5000	0
520	20230605	110600	19141150	5000	4995	5000	4995	75
521	20230605	110500	18766425	5000	5000	5000	5000	0
522	20230605	110400	18766425	5000	5000	5000	5000	0
523	20230605	110300	18766425	5000	5000	5000	5000	0
524	20230605	110200	18766425	5000	5000	5000	5000	0
525	20230605	110100	18766425	5000	5000	5000	5000	0
526	20230605	110000	18766425	5000	5000	5000	5000	0
527	20230605	105900	18766425	5000	5000	5000	5000	0
528	20230605	105800	18766425	5000	5000	5000	4995	1021
529	20230605	105700	13665030	5000	5000	5000	5000	200
530	20230605	105600	12665030	4995	4995	4995	4995	0
531	20230605	105500	12665030	4995	4995	4995	4995	0
532	20230605	105400	12665030	4995	4995	4995	4995	0
533	20230605	105300	12665030	4995	4995	4995	4995	0
534	20230605	105200	12665030	4995	4995	4995	4995	0
535	20230605	105100	12665030	4995	4995	4995	4995	0
536	20230605	105000	12665030	4995	4995	4995	4995	0
537	20230605	104900	12665030	4995	4995	4995	4995	0
538	20230605	104800	12665030	4995	4995	4995	4995	0
539	20230605	104700	12665030	4995	4995	4995	4995	0
540	20230605	104600	12665030	4995	4995	4995	4995	0
541	20230605	104500	12665030	4995	4995	4995	4995	0
542	20230605	104400	12665030	4995	5000	5000	4995	197
543	20230605	104300	11680515	4995	4995	4995	4995	0
544	20230605	104200	11680515	4995	4995	4995	4995	0
545	20230605	104100	11680515	4995	4995	4995	4995	0
546	20230605	104000	11680515	4995	4995	4995	4995	0
547	20230605	103900	11680515	4995	4995	4995	4995	46
548	20230605	103800	11450745	5000	5000	5000	5000	1
549	20230605	103700	11445745	4990	4990	4990	4990	0
550	20230605	103600	11445745	4990	4990	4990	4990	0
551	20230605	103500	11445745	4990	5000	5000	4990	1104
552	20230605	103400	5926725	5000	5000	5000	5000	0
553	20230605	103300	5926725	5000	5000	5000	5000	0
554	20230605	103200	5926725	5000	5000	5000	5000	20
555	20230605	103100	5826725	5000	5000	5000	5000	0
556	20230605	103000	5826725	5000	5000	5000	5000	0
557	20230605	102900	5826725	5000	5000	5000	5000	0
558	20230605	102800	5826725	5000	5000	5000	5000	0
559	20230605	102700	5826725	5000	5000	5000	5000	0
560	20230605	102600	5826725	5000	5000	5000	5000	2
561	20230605	102500	5816725	4995	4995	4995	4995	0
562	20230605	102400	5816725	4995	4995	4995	4995	0
563	20230605	102300	5816725	4995	4995	4995	4995	0
564	20230605	102200	5816725	4995	4995	4995	4995	0
565	20230605	102100	5816725	4995	4995	4995	4995	27
566	20230605	102000	5681860	5000	5000	5000	5000	0
567	20230605	101900	5681860	5000	5000	5000	5000	0
568	20230605	101800	5681860	5000	5000	5000	5000	0
569	20230605	101700	5681860	5000	5000	5000	5000	2
570	20230605	101600	5671860	5000	5000	5000	5000	1
571	20230605	101500	5666860	5000	5000	5000	5000	0
572	20230605	101400	5666860	5000	5000	5000	5000	0
573	20230605	101300	5666860	5000	5000	5000	5000	0
574	20230605	101200	5666860	5000	5000	5000	5000	0
575	20230605	101100	5666860	5000	5000	5000	5000	0
576	20230605	101000	5666860	5000	5000	5000	5000	1
577	20230605	100900	5661860	5000	5000	5000	5000	0
578	20230605	100800	5661860	5000	5000	5000	5000	0
579	20230605	100700	5661860	5000	5000	5000	5000	0
580	20230605	100600	5661860	5000	5000	5000	5000	1
581	20230605	100500	5656860	5000	5000	5000	5000	1
582	20230605	100400	5651860	5000	5000	5000	5000	0
583	20230605	100300	5651860	5000	5000	5000	5000	0
584	20230605	100200	5651860	5000	5000	5000	5000	0
585	20230605	100100	5651860	5000	5000	5000	5000	3
586	20230605	100000	5636860	5000	5000	5000	5000	10
587	20230605	095900	5586860	5000	5000	5000	5000	0
588	20230605	095800	5586860	5000	5000	5000	5000	0
589	20230605	095700	5586860	5000	5000	5000	5000	0
590	20230605	095600	5586860	5000	5000	5000	5000	1
591	20230605	095500	5581860	4985	4985	4985	4985	0
592	20230605	095400	5581860	4985	4985	4985	4985	0
593	20230605	095300	5581860	4985	4985	4985	4985	0
594	20230605	095200	5581860	4985	4985	4985	4985	7
595	20230605	095100	5546965	4985	4985	4985	4985	0
596	20230605	095000	5546965	4985	4985	4985	4985	0
597	20230605	094900	5546965	4985	4985	4985	4985	0
598	20230605	094800	5546965	4985	4985	4985	4985	0
599	20230605	094700	5546965	4985	4985	4985	4985	1
600	20230605	094600	5541980	5000	5000	5000	5000	0
601	20230605	094500	5541980	5000	5000	5000	5000	0
602	20230605	094400	5541980	5000	5000	5000	5000	0
603	20230605	094300	5541980	5000	5000	5000	5000	0
604	20230605	094200	5541980	5000	5000	5000	5000	0
605	20230605	094100	5541980	5000	5000	5000	5000	6
606	20230605	094000	5511980	5000	5000	5000	5000	0
607	20230605	093900	5511980	5000	5000	5000	5000	0
608	20230605	093800	5511980	5000	5000	5000	5000	0
609	20230605	093700	5511980	5000	5000	5000	5000	1
610	20230605	093600	5506980	4985	4995	4995	4985	200
611	20230605	093500	4509860	4995	4995	4995	4995	0
612	20230605	093400	4509860	4995	4995	4995	4995	0
613	20230605	093300	4509860	4995	4995	4995	4995	0
614	20230605	093200	4509860	4995	4995	4995	4995	0
615	20230605	093100	4509860	4995	4995	4995	4995	1
616	20230605	093000	4504865	5000	5000	5000	5000	0
617	20230605	092900	4504865	5000	5000	5000	5000	1
618	20230605	092800	4499865	4995	4995	4995	4995	5
619	20230605	092700	4474890	5000	5000	5000	5000	0
620	20230605	092600	4474890	5000	5000	5000	5000	0
621	20230605	092500	4474890	5000	5000	5000	5000	1
622	20230605	092400	4469890	4985	4985	4985	4985	0
623	20230605	092300	4469890	4985	4985	4985	4985	0
624	20230605	092200	4469890	4985	4985	4985	4985	0
625	20230605	092100	4469890	4985	5000	5000	4985	92
626	20230605	092000	4011255	5000	5000	5000	5000	0
627	20230605	091900	4011255	5000	5000	5000	5000	0
628	20230605	091800	4011255	5000	5000	5000	5000	1
629	20230605	091700	4006255	4985	4985	4985	4985	100
630	20230605	091600	3507755	4985	4985	4985	4985	0
631	20230605	091500	3507755	4985	4985	4985	4985	0
632	20230605	091400	3507755	4985	4985	4985	4985	0
633	20230605	091300	3507755	4985	4985	4985	4985	0
634	20230605	091200	3507755	4985	4990	4990	4985	400
635	20230605	091100	1512980	4990	4990	4990	4990	100
636	20230605	091000	1013980	5000	5000	5000	5000	1
637	20230605	090900	1008980	4990	4990	4990	4990	0
638	20230605	090800	1008980	4990	4990	4990	4990	0
639	20230605	090700	1008980	4990	4990	4990	4990	3
640	20230605	090600	994010	4990	4990	4990	4990	0
641	20230605	090500	994010	4990	4990	4990	4990	99
642	20230605	090400	500000	5000	5000	5000	5000	0
643	20230605	090300	500000	5000	5000	5000	5000	0
644	20230605	090200	500000	5000	5000	5000	5000	0
645	20230605	090100	500000	5000	5000	5000	5000	0
646	20230605	090000	500000	5000	5000	5000	5000	100