KissMeData/049550/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200200	145801920	5010	5010	5010	5010	281
3	20230605	200100	145801920	5010	5010	5010	5010	0
4	20230605	200000	145801920	5010	5010	5010	5010	0
5	20230605	195900	145801920	5010	5010	5010	5010	0
6	20230605	195800	145801920	5010	5010	5010	5010	0
7	20230605	195700	145801920	5010	5010	5010	5010	0
8	20230605	195600	145801920	5010	5010	5010	5010	0
9	20230605	195500	145801920	5010	5010	5010	5010	0
10	20230605	195400	145801920	5010	5010	5010	5010	0
11	20230605	195300	145801920	5010	5010	5010	5010	0
12	20230605	195200	145801920	5010	5010	5010	5010	0
13	20230605	195100	145801920	5010	5010	5010	5010	0
14	20230605	195000	145801920	5010	5010	5010	5010	0
15	20230605	194900	145801920	5010	5010	5010	5010	0
16	20230605	194800	145801920	5010	5010	5010	5010	0
17	20230605	194700	145801920	5010	5010	5010	5010	0
18	20230605	194600	145801920	5010	5010	5010	5010	0
19	20230605	194500	145801920	5010	5010	5010	5010	0
20	20230605	194400	145801920	5010	5010	5010	5010	0
21	20230605	194300	145801920	5010	5010	5010	5010	0
22	20230605	194200	145801920	5010	5010	5010	5010	0
23	20230605	194100	145801920	5010	5010	5010	5010	0
24	20230605	194000	145801920	5010	5010	5010	5010	0
25	20230605	193900	145801920	5010	5010	5010	5010	0
26	20230605	193800	145801920	5010	5010	5010	5010	0
27	20230605	193700	145801920	5010	5010	5010	5010	0
28	20230605	193600	145801920	5010	5010	5010	5010	0
29	20230605	193500	145801920	5010	5010	5010	5010	0
30	20230605	193400	145801920	5010	5010	5010	5010	0
31	20230605	193300	145801920	5010	5010	5010	5010	0
32	20230605	193200	145801920	5010	5010	5010	5010	281
33	20230605	193100	145801920	5010	5010	5010	5010	0
34	20230605	193000	145801920	5010	5010	5010	5010	0
35	20230605	192900	145801920	5010	5010	5010	5010	0
36	20230605	192800	145801920	5010	5010	5010	5010	0
37	20230605	192700	145801920	5010	5010	5010	5010	0
38	20230605	192600	145801920	5010	5010	5010	5010	0
39	20230605	192500	145801920	5010	5010	5010	5010	0
40	20230605	192400	145801920	5010	5010	5010	5010	0
41	20230605	192300	145801920	5010	5010	5010	5010	0
42	20230605	192200	145801920	5010	5010	5010	5010	0
43	20230605	192100	145801920	5010	5010	5010	5010	0
44	20230605	192000	145801920	5010	5010	5010	5010	0
45	20230605	191900	145801920	5010	5010	5010	5010	0
46	20230605	191800	145801920	5010	5010	5010	5010	0
47	20230605	191700	145801920	5010	5010	5010	5010	0
48	20230605	191600	145801920	5010	5010	5010	5010	0
49	20230605	191500	145801920	5010	5010	5010	5010	0
50	20230605	191400	145801920	5010	5010	5010	5010	0
51	20230605	191300	145801920	5010	5010	5010	5010	0
52	20230605	191200	145801920	5010	5010	5010	5010	0
53	20230605	191100	145801920	5010	5010	5010	5010	0
54	20230605	191000	145801920	5010	5010	5010	5010	0
55	20230605	190900	145801920	5010	5010	5010	5010	0
56	20230605	190800	145801920	5010	5010	5010	5010	0
57	20230605	190700	145801920	5010	5010	5010	5010	0
58	20230605	190600	145801920	5010	5010	5010	5010	0
59	20230605	190500	145801920	5010	5010	5010	5010	0
60	20230605	190400	145801920	5010	5010	5010	5010	0
61	20230605	190300	145801920	5010	5010	5010	5010	0
62	20230605	190200	145801920	5010	5010	5010	5010	281
63	20230605	190100	145801920	5010	5010	5010	5010	0
64	20230605	190000	145801920	5010	5010	5010	5010	0
65	20230605	185900	145801920	5010	5010	5010	5010	0
66	20230605	185800	145801920	5010	5010	5010	5010	0
67	20230605	185700	145801920	5010	5010	5010	5010	0
68	20230605	185600	145801920	5010	5010	5010	5010	0
69	20230605	185500	145801920	5010	5010	5010	5010	0
70	20230605	185400	145801920	5010	5010	5010	5010	0
71	20230605	185300	145801920	5010	5010	5010	5010	0
72	20230605	185200	145801920	5010	5010	5010	5010	0
73	20230605	185100	145801920	5010	5010	5010	5010	0
74	20230605	185000	145801920	5010	5010	5010	5010	0
75	20230605	184900	145801920	5010	5010	5010	5010	0
76	20230605	184800	145801920	5010	5010	5010	5010	0
77	20230605	184700	145801920	5010	5010	5010	5010	0
78	20230605	184600	145801920	5010	5010	5010	5010	0
79	20230605	184500	145801920	5010	5010	5010	5010	0
80	20230605	184400	145801920	5010	5010	5010	5010	0
81	20230605	184300	145801920	5010	5010	5010	5010	0
82	20230605	184200	145801920	5010	5010	5010	5010	0
83	20230605	184100	145801920	5010	5010	5010	5010	0
84	20230605	184000	145801920	5010	5010	5010	5010	0
85	20230605	183900	145801920	5010	5010	5010	5010	0
86	20230605	183800	145801920	5010	5010	5010	5010	0
87	20230605	183700	145801920	5010	5010	5010	5010	0
88	20230605	183600	145801920	5010	5010	5010	5010	0
89	20230605	183500	145801920	5010	5010	5010	5010	0
90	20230605	183400	145801920	5010	5010	5010	5010	0
91	20230605	183300	145801920	5010	5010	5010	5010	0
92	20230605	183200	145801920	5010	5010	5010	5010	281
93	20230605	183100	145801920	5010	5010	5010	5010	0
94	20230605	183000	145801920	5010	5010	5010	5010	0
95	20230605	182900	145801920	5010	5010	5010	5010	0
96	20230605	182800	145801920	5010	5010	5010	5010	0
97	20230605	182700	145801920	5010	5010	5010	5010	0
98	20230605	182600	145801920	5010	5010	5010	5010	0
99	20230605	182500	145801920	5010	5010	5010	5010	0
100	20230605	182400	145801920	5010	5010	5010	5010	0
101	20230605	182300	145801920	5010	5010	5010	5010	0
102	20230605	182200	145801920	5010	5010	5010	5010	0
103	20230605	182100	145801920	5010	5010	5010	5010	0
104	20230605	182000	145801920	5010	5010	5010	5010	0
105	20230605	181900	145801920	5010	5010	5010	5010	0
106	20230605	181800	145801920	5010	5010	5010	5010	0
107	20230605	181700	145801920	5010	5010	5010	5010	0
108	20230605	181600	145801920	5010	5010	5010	5010	0
109	20230605	181500	145801920	5010	5010	5010	5010	0
110	20230605	181400	145801920	5010	5010	5010	5010	0
111	20230605	181300	145801920	5010	5010	5010	5010	0
112	20230605	181200	145801920	5010	5010	5010	5010	0
113	20230605	181100	145801920	5010	5010	5010	5010	0
114	20230605	181000	145801920	5010	5010	5010	5010	0
115	20230605	180900	145801920	5010	5010	5010	5010	0
116	20230605	180800	145801920	5010	5010	5010	5010	0
117	20230605	180700	145801920	5010	5010	5010	5010	0
118	20230605	180600	145801920	5010	5010	5010	5010	0
119	20230605	180500	145801920	5010	5010	5010	5010	0
120	20230605	180400	145801920	5010	5010	5010	5010	0
121	20230605	180300	145801920	5010	5010	5010	5010	0
122	20230605	180200	145801920	5010	5010	5010	5010	281
123	20230605	180100	145801920	5010	5010	5010	5010	0
124	20230605	180000	145801920	5010	5010	5010	5010	0
125	20230605	175900	145801920	5010	5010	5010	5010	0
126	20230605	175800	145801920	5010	5010	5010	5010	0
127	20230605	175700	145801920	5010	5010	5010	5010	0
128	20230605	175600	145801920	5010	5010	5010	5010	0
129	20230605	175500	145801920	5010	5010	5010	5010	0
130	20230605	175400	145801920	5010	5010	5010	5010	0
131	20230605	175300	145801920	5010	5010	5010	5010	0
132	20230605	175200	145801920	5010	5010	5010	5010	0
133	20230605	175100	145801920	5010	5010	5010	5010	0
134	20230605	175000	145801920	5010	5010	5010	5010	0
135	20230605	174900	145801920	5010	5010	5010	5010	0
136	20230605	174800	145801920	5010	5010	5010	5010	0
137	20230605	174700	145801920	5010	5010	5010	5010	0
138	20230605	174600	145801920	5010	5010	5010	5010	0
139	20230605	174500	145801920	5010	5010	5010	5010	0
140	20230605	174400	145801920	5010	5010	5010	5010	0
141	20230605	174300	145801920	5010	5010	5010	5010	0
142	20230605	174200	145801920	5010	5010	5010	5010	0
143	20230605	174100	145801920	5010	5010	5010	5010	0
144	20230605	174000	145801920	5010	5010	5010	5010	0
145	20230605	173900	145801920	5010	5010	5010	5010	0
146	20230605	173800	145801920	5010	5010	5010	5010	0
147	20230605	173700	145801920	5010	5010	5010	5010	0
148	20230605	173600	145801920	5010	5010	5010	5010	0
149	20230605	173500	145801920	5010	5010	5010	5010	0
150	20230605	173400	145801920	5010	5010	5010	5010	0
151	20230605	173300	145801920	5010	5010	5010	5010	0
152	20230605	173200	145801920	5010	5010	5010	5010	281
153	20230605	173100	145801920	5010	5010	5010	5010	0
154	20230605	173000	145801920	5010	5010	5010	5010	0
155	20230605	172900	145801920	5010	5010	5010	5010	0
156	20230605	172800	145801920	5010	5010	5010	5010	0
157	20230605	172700	145801920	5010	5010	5010	5010	0
158	20230605	172600	145801920	5010	5010	5010	5010	0
159	20230605	172500	145801920	5010	5010	5010	5010	0
160	20230605	172400	145801920	5010	5010	5010	5010	0
161	20230605	172300	145801920	5010	5010	5010	5010	0
162	20230605	172200	145801920	5010	5010	5010	5010	0
163	20230605	172100	145801920	5010	5010	5010	5010	0
164	20230605	172000	145801920	5010	5010	5010	5010	0
165	20230605	171900	145801920	5010	5010	5010	5010	0
166	20230605	171800	145801920	5010	5010	5010	5010	0
167	20230605	171700	145801920	5010	5010	5010	5010	0
168	20230605	171600	145801920	5010	5010	5010	5010	0
169	20230605	171500	145801920	5010	5010	5010	5010	0
170	20230605	171400	145801920	5010	5010	5010	5010	0
171	20230605	171300	145801920	5010	5010	5010	5010	0
172	20230605	171200	145801920	5010	5010	5010	5010	0
173	20230605	171100	145801920	5010	5010	5010	5010	0
174	20230605	171000	145801920	5010	5010	5010	5010	0
175	20230605	170900	145801920	5010	5010	5010	5010	0
176	20230605	170800	145801920	5010	5010	5010	5010	0
177	20230605	170700	145801920	5010	5010	5010	5010	0
178	20230605	170600	145801920	5010	5010	5010	5010	0
179	20230605	170500	145801920	5010	5010	5010	5010	0
180	20230605	170400	145801920	5010	5010	5010	5010	0
181	20230605	170300	145801920	5010	5010	5010	5010	0
182	20230605	170200	145801920	5010	5010	5010	5010	281
183	20230605	170100	145801920	5010	5010	5010	5010	0
184	20230605	170000	145801920	5010	5010	5010	5010	0
185	20230605	165900	145801920	5010	5010	5010	5010	0
186	20230605	165800	145801920	5010	5010	5010	5010	0
187	20230605	165700	145801920	5010	5010	5010	5010	0
188	20230605	165600	145801920	5010	5010	5010	5010	0
189	20230605	165500	145801920	5010	5010	5010	5010	0
190	20230605	165400	145801920	5010	5010	5010	5010	0
191	20230605	165300	145801920	5010	5010	5010	5010	0
192	20230605	165200	145801920	5010	5010	5010	5010	0
193	20230605	165100	145801920	5010	5010	5010	5010	0
194	20230605	165000	145801920	5010	5010	5010	5010	0
195	20230605	164900	145801920	5010	5010	5010	5010	0
196	20230605	164800	145801920	5010	5010	5010	5010	0
197	20230605	164700	145801920	5010	5010	5010	5010	0
198	20230605	164600	145801920	5010	5010	5010	5010	0
199	20230605	164500	145801920	5010	5010	5010	5010	0
200	20230605	164400	145801920	5010	5010	5010	5010	0
201	20230605	164300	145801920	5010	5010	5010	5010	0
202	20230605	164200	145801920	5010	5010	5010	5010	0
203	20230605	164100	145801920	5010	5010	5010	5010	0
204	20230605	164000	145801920	5010	5010	5010	5010	0
205	20230605	163900	145801920	5010	5010	5010	5010	0
206	20230605	163800	145801920	5010	5010	5010	5010	0
207	20230605	163700	145801920	5010	5010	5010	5010	0
208	20230605	163600	145801920	5010	5010	5010	5010	0
209	20230605	163500	145801920	5010	5010	5010	5010	0
210	20230605	163400	145801920	5010	5010	5010	5010	0
211	20230605	163300	145801920	5010	5010	5010	5010	0
212	20230605	163200	145801920	5010	5010	5010	5010	281
213	20230605	163100	145801920	5010	5010	5010	5010	0
214	20230605	163000	145801920	5010	5010	5010	5010	0
215	20230605	162900	145801920	5010	5010	5010	5010	0
216	20230605	162800	145801920	5010	5010	5010	5010	0
217	20230605	162700	145801920	5010	5010	5010	5010	0
218	20230605	162600	145801920	5010	5010	5010	5010	0
219	20230605	162500	145801920	5010	5010	5010	5010	0
220	20230605	162400	145801920	5010	5010	5010	5010	0
221	20230605	162300	145801920	5010	5010	5010	5010	0
222	20230605	162200	145801920	5010	5010	5010	5010	0
223	20230605	162100	145801920	5010	5010	5010	5010	0
224	20230605	162000	145801920	5010	5010	5010	5010	0
225	20230605	161900	145801920	5010	5010	5010	5010	0
226	20230605	161800	145801920	5010	5010	5010	5010	0
227	20230605	161700	145801920	5010	5010	5010	5010	0
228	20230605	161600	145801920	5010	5010	5010	5010	0
229	20230605	161500	145801920	5010	5010	5010	5010	0
230	20230605	161400	145801920	5010	5010	5010	5010	0
231	20230605	161300	145801920	5010	5010	5010	5010	0
232	20230605	161200	145801920	5010	5010	5010	5010	0
233	20230605	161100	145801920	5010	5010	5010	5010	0
234	20230605	161000	145801920	5010	5010	5010	5010	0
235	20230605	160900	145801920	5010	5010	5010	5010	0
236	20230605	160800	145801920	5010	5010	5010	5010	0
237	20230605	160700	145801920	5010	5010	5010	5010	0
238	20230605	160600	145801920	5010	5010	5010	5010	0
239	20230605	160500	145801920	5010	5010	5010	5010	0
240	20230605	160400	145801920	5010	5010	5010	5010	0
241	20230605	160300	145801920	5010	5010	5010	5010	0
242	20230605	160200	145801920	5010	5010	5010	5010	281
243	20230605	160100	145801920	5010	5010	5010	5010	0
244	20230605	160000	145801920	5010	5010	5010	5010	0
245	20230605	155900	145801920	5010	5010	5010	5010	0
246	20230605	155800	145801920	5010	5010	5010	5010	0
247	20230605	155700	145801920	5010	5010	5010	5010	0
248	20230605	155600	145801920	5010	5010	5010	5010	0
249	20230605	155500	145801920	5010	5010	5010	5010	0
250	20230605	155400	145801920	5010	5010	5010	5010	0
251	20230605	155300	145801920	5010	5010	5010	5010	0
252	20230605	155200	145801920	5010	5010	5010	5010	0
253	20230605	155100	145801920	5010	5010	5010	5010	0
254	20230605	155000	145801920	5010	5010	5010	5010	0
255	20230605	154900	145801920	5010	5010	5010	5010	0
256	20230605	154800	145801920	5010	5010	5010	5010	0
257	20230605	154700	145801920	5010	5010	5010	5010	0
258	20230605	154600	145801920	5010	5010	5010	5010	0
259	20230605	154500	145801920	5010	5010	5010	5010	0
260	20230605	154400	145801920	5010	5010	5010	5010	0
261	20230605	154300	145801920	5010	5010	5010	5010	0
262	20230605	154200	145801920	5010	5010	5010	5010	0
263	20230605	154100	145801920	5010	5010	5010	5010	0
264	20230605	154000	145801920	5010	5010	5010	5010	0
265	20230605	153900	145801920	5010	5010	5010	5010	0
266	20230605	153800	145801920	5010	5010	5010	5010	0
267	20230605	153700	145801920	5010	5010	5010	5010	0
268	20230605	153600	145801920	5010	5010	5010	5010	0
269	20230605	153500	145801920	5010	5010	5010	5010	0
270	20230605	153400	145801920	5010	5010	5010	5010	0
271	20230605	153300	145801920	5010	5010	5010	5010	0
272	20230605	153200	145801920	5010	5010	5010	5010	281
273	20230605	153100	145801920	5010	5010	5010	5010	0
274	20230605	153000	145801920	5010	5010	5010	5010	281
275	20230605	152900	144394110	5010	5010	5010	5010	0
276	20230605	152800	144394110	5010	5010	5010	5010	0
277	20230605	152700	144394110	5010	5010	5010	5010	0
278	20230605	152600	144394110	5010	5010	5010	5010	0
279	20230605	152500	144394110	5010	5010	5010	5010	0
280	20230605	152400	144394110	5010	5010	5010	5010	0
281	20230605	152300	144394110	5010	5010	5010	5010	0
282	20230605	152200	144394110	5010	5010	5010	5010	0
283	20230605	152100	144394110	5010	5010	5010	5010	0
284	20230605	152000	144394110	5010	5010	5010	5010	0
285	20230605	151900	144394110	5010	5010	5010	5010	1
286	20230605	151800	144389100	5040	5040	5040	5040	0
287	20230605	151700	144389100	5040	5040	5040	5040	0
288	20230605	151600	144389100	5040	5040	5040	5040	0
289	20230605	151500	144389100	5040	5040	5040	5040	0
290	20230605	151400	144389100	5040	5040	5040	5040	1
291	20230605	151300	144384060	5040	5030	5040	5030	19
292	20230605	151200	144288310	5040	5040	5040	5040	0
293	20230605	151100	144288310	5040	5040	5040	5040	0
294	20230605	151000	144288310	5040	5030	5040	5030	21
295	20230605	150900	144182500	5010	5010	5010	5010	0
296	20230605	150800	144182500	5010	5010	5010	5010	0
297	20230605	150700	144182500	5010	5010	5010	5010	0
298	20230605	150600	144182500	5010	5010	5010	5010	0
299	20230605	150500	144182500	5010	5010	5010	5010	0
300	20230605	150400	144182500	5010	5020	5020	5010	99
301	20230605	150300	143686020	5020	5020	5020	5020	0
302	20230605	150200	143686020	5020	5020	5020	5020	0
303	20230605	150100	143686020	5020	5030	5030	5020	12
304	20230605	150000	143625770	5030	5030	5030	5030	0
305	20230605	145900	143625770	5030	5030	5030	5030	0
306	20230605	145800	143625770	5030	5030	5030	5030	0
307	20230605	145700	143625770	5030	5030	5030	5030	0
308	20230605	145600	143625770	5030	5030	5030	5030	0
309	20230605	145500	143625770	5030	5030	5030	5030	0
310	20230605	145400	143625770	5030	5030	5030	5030	1
311	20230605	145300	143620740	5030	5030	5030	5030	66
312	20230605	145200	143288760	5040	5040	5040	5040	523
313	20230605	145100	140652840	5040	5040	5040	5040	0
314	20230605	145000	140652840	5040	5040	5040	5040	0
315	20230605	144900	140652840	5040	5040	5040	5040	0
316	20230605	144800	140652840	5040	5040	5040	5040	0
317	20230605	144700	140652840	5040	5040	5040	5040	0
318	20230605	144600	140652840	5040	5040	5040	5040	0
319	20230605	144500	140652840	5040	5040	5040	5040	0
320	20230605	144400	140652840	5040	5040	5040	5040	0
321	20230605	144300	140652840	5040	5040	5040	5040	0
322	20230605	144200	140652840	5040	5040	5040	5040	0
323	20230605	144100	140652840	5040	5040	5040	5040	0
324	20230605	144000	140652840	5040	5040	5040	5040	1
325	20230605	143900	140647800	5040	5040	5040	5040	0
326	20230605	143800	140647800	5040	5040	5040	5040	0
327	20230605	143700	140647800	5040	5040	5040	5040	0
328	20230605	143600	140647800	5040	5040	5040	5040	100
329	20230605	143500	140143800	5030	5030	5030	5030	5
330	20230605	143400	140118650	5040	5040	5040	5040	100
331	20230605	143300	139614650	5030	5030	5030	5030	40
332	20230605	143200	139413450	5040	5060	5060	5040	1102
333	20230605	143100	133859350	5070	5070	5070	5070	0
334	20230605	143000	133859350	5070	5070	5070	5070	0
335	20230605	142900	133859350	5070	5070	5070	5070	0
336	20230605	142800	133859350	5070	5060	5070	5050	162
337	20230605	142700	133039640	5070	5070	5070	5070	0
338	20230605	142600	133039640	5070	5070	5070	5070	0
339	20230605	142500	133039640	5070	5070	5070	5070	0
340	20230605	142400	133039640	5070	5070	5070	5070	0
341	20230605	142300	133039640	5070	5070	5070	5070	0
342	20230605	142200	133039640	5070	5070	5070	5070	1
343	20230605	142100	133034570	5070	5070	5070	5070	1
344	20230605	142000	133029500	5070	5070	5070	5070	0
345	20230605	141900	133029500	5070	5070	5070	5070	0
346	20230605	141800	133029500	5070	5070	5070	5070	15
347	20230605	141700	132953450	5070	5070	5070	5060	208
348	20230605	141600	131898970	5070	5070	5070	5070	200
349	20230605	141500	130884970	5070	5070	5070	5070	0
350	20230605	141400	130884970	5070	5070	5070	5070	8
351	20230605	141300	130844410	5070	5060	5070	5060	222
352	20230605	141200	129718990	5070	5070	5070	5070	0
353	20230605	141100	129718990	5070	5070	5070	5070	0
354	20230605	141000	129718990	5070	5070	5070	5070	0
355	20230605	140900	129718990	5070	5070	5070	5070	0
356	20230605	140800	129718990	5070	5070	5070	5070	0
357	20230605	140700	129718990	5070	5070	5070	5070	0
358	20230605	140600	129718990	5070	5070	5070	5070	0
359	20230605	140500	129718990	5070	5070	5070	5070	0
360	20230605	140400	129718990	5070	5070	5070	5070	0
361	20230605	140300	129718990	5070	5070	5070	5070	0
362	20230605	140200	129718990	5070	5070	5070	5070	0
363	20230605	140100	129718990	5070	5070	5070	5070	0
364	20230605	140000	129718990	5070	5070	5070	5070	0
365	20230605	135900	129718990	5070	5070	5070	5070	0
366	20230605	135800	129718990	5070	5070	5070	5050	5
367	20230605	135700	129693680	5070	5050	5070	5050	647
368	20230605	135600	126426310	5050	5050	5050	5050	0
369	20230605	135500	126426310	5050	5050	5050	5050	0
370	20230605	135400	126426310	5050	5060	5060	5050	990
371	20230605	135300	121426760	5060	5060	5060	5060	0
372	20230605	135200	121426760	5060	5060	5060	5060	10
373	20230605	135100	121376160	5060	5060	5060	5060	0
374	20230605	135000	121376160	5060	5060	5060	5060	0
375	20230605	134900	121376160	5060	5060	5060	5060	2
376	20230605	134800	121366040	5070	5060	5070	5060	6
377	20230605	134700	121335630	5070	5060	5070	5060	10
378	20230605	134600	121284940	5070	5070	5070	5070	0
379	20230605	134500	121284940	5070	5070	5070	5070	0
380	20230605	134400	121284940	5070	5070	5070	5070	19
381	20230605	134300	121188610	5070	5070	5070	5070	5
382	20230605	134200	121163260	5080	5080	5080	5080	0
383	20230605	134100	121163260	5080	5050	5080	5050	108
384	20230605	134000	120616690	5040	5010	5040	5010	3430
385	20230605	133900	103384420	5010	5010	5010	5010	25
386	20230605	133800	103259170	5010	5010	5010	5010	407
387	20230605	133700	101220100	5010	5010	5010	5010	220
388	20230605	133600	100117900	5010	5010	5010	5010	199
389	20230605	133500	99120910	5010	5010	5010	5010	29
390	20230605	133400	98975620	5010	5010	5010	5010	1623
391	20230605	133300	90844390	5010	5010	5010	5010	0
392	20230605	133200	90844390	5010	5010	5010	5010	0
393	20230605	133100	90844390	5010	5010	5010	5010	0
394	20230605	133000	90844390	5010	5010	5010	5010	0
395	20230605	132900	90844390	5010	5010	5010	5010	0
396	20230605	132800	90844390	5010	5010	5010	5010	0
397	20230605	132700	90844390	5010	5010	5010	5010	0
398	20230605	132600	90844390	5010	5010	5010	5010	300
399	20230605	132500	89341390	5000	5000	5000	5000	0
400	20230605	132400	89341390	5000	5000	5000	5000	0
401	20230605	132300	89341390	5000	5000	5000	5000	0
402	20230605	132200	89341390	5000	5000	5000	5000	0
403	20230605	132100	89341390	5000	5000	5000	5000	0
404	20230605	132000	89341390	5000	5000	5000	5000	0
405	20230605	131900	89341390	5000	5000	5000	5000	35
406	20230605	131800	89166390	5000	5000	5000	5000	14
407	20230605	131700	89096390	5000	5000	5000	5000	400
408	20230605	131600	87096390	5010	5010	5010	5010	0
409	20230605	131500	87096390	5010	5010	5010	5010	0
410	20230605	131400	87096390	5010	5010	5010	5010	0
411	20230605	131300	87096390	5010	5010	5010	5010	0
412	20230605	131200	87096390	5010	5010	5010	5010	0
413	20230605	131100	87096390	5010	5000	5010	5000	457
414	20230605	131000	84806860	5000	5010	5010	5000	125
415	20230605	130900	84180650	5020	5020	5020	5020	0
416	20230605	130800	84180650	5020	5020	5020	5020	4
417	20230605	130700	84160570	5020	5020	5020	5020	0
418	20230605	130600	84160570	5020	5020	5020	5020	0
419	20230605	130500	84160570	5020	5020	5020	5020	0
420	20230605	130400	84160570	5020	5020	5020	5020	0
421	20230605	130300	84160570	5020	5020	5020	5020	0
422	20230605	130200	84160570	5020	5020	5020	5020	0
423	20230605	130100	84160570	5020	5020	5020	5020	0
424	20230605	130000	84160570	5020	5020	5020	5020	1000
425	20230605	125900	79140570	5020	5020	5020	5020	0
426	20230605	125800	79140570	5020	5020	5020	5020	0
427	20230605	125700	79140570	5020	5020	5020	5020	0
428	20230605	125600	79140570	5020	5020	5020	5020	11
429	20230605	125500	79085350	5010	5010	5010	5010	49
430	20230605	125400	78839860	5000	5000	5000	5000	0
431	20230605	125300	78839860	5000	5000	5000	5000	0
432	20230605	125200	78839860	5000	5010	5020	5000	1428
433	20230605	125100	71673150	5000	5000	5000	5000	0
434	20230605	125000	71673150	5000	5000	5000	5000	0
435	20230605	124900	71673150	5000	5000	5000	5000	0
436	20230605	124800	71673150	5000	5000	5000	5000	97
437	20230605	124700	71188150	5000	5000	5000	5000	0
438	20230605	124600	71188150	5000	5000	5000	5000	0
439	20230605	124500	71188150	5000	5000	5000	5000	0
440	20230605	124400	71188150	5000	5000	5000	5000	0
441	20230605	124300	71188150	5000	5000	5000	5000	0
442	20230605	124200	71188150	5000	5000	5000	5000	0
443	20230605	124100	71188150	5000	5000	5000	5000	0
444	20230605	124000	71188150	5000	5000	5000	5000	0
445	20230605	123900	71188150	5000	5000	5000	5000	0
446	20230605	123800	71188150	5000	5000	5000	5000	100
447	20230605	123700	70688150	5020	5020	5020	5020	0
448	20230605	123600	70688150	5020	5020	5020	5020	0
449	20230605	123500	70688150	5020	5020	5020	5020	1
450	20230605	123400	70683130	5020	5020	5020	5020	1
451	20230605	123300	70678110	5000	5000	5000	5000	0
452	20230605	123200	70678110	5000	5000	5000	5000	1
453	20230605	123100	70673110	5020	5020	5020	5020	59
454	20230605	123000	70376930	5010	5010	5010	5010	0
455	20230605	122900	70376930	5010	5010	5010	5010	0
456	20230605	122800	70376930	5010	5010	5010	5010	0
457	20230605	122700	70376930	5010	5010	5010	5010	0
458	20230605	122600	70376930	5010	5010	5010	5010	0
459	20230605	122500	70376930	5010	5010	5010	5010	0
460	20230605	122400	70376930	5010	5010	5010	5010	0
461	20230605	122300	70376930	5010	5010	5010	5010	100
462	20230605	122200	69875930	5000	5000	5000	5000	0
463	20230605	122100	69875930	5000	5000	5000	5000	0
464	20230605	122000	69875930	5000	5000	5000	5000	0
465	20230605	121900	69875930	5000	5000	5000	5000	0
466	20230605	121800	69875930	5000	5000	5000	5000	0
467	20230605	121700	69875930	5000	5000	5000	5000	0
468	20230605	121600	69875930	5000	5000	5000	5000	0
469	20230605	121500	69875930	5000	5000	5000	5000	0
470	20230605	121400	69875930	5000	5000	5000	5000	0
471	20230605	121300	69875930	5000	5000	5000	5000	0
472	20230605	121200	69875930	5000	5000	5000	5000	0
473	20230605	121100	69875930	5000	5000	5000	5000	0
474	20230605	121000	69875930	5000	5000	5000	5000	0
475	20230605	120900	69875930	5000	5000	5000	5000	0
476	20230605	120800	69875930	5000	5000	5000	5000	0
477	20230605	120700	69875930	5000	5000	5000	5000	0
478	20230605	120600	69875930	5000	5000	5000	5000	0
479	20230605	120500	69875930	5000	5000	5000	5000	0
480	20230605	120400	69875930	5000	5000	5000	5000	0
481	20230605	120300	69875930	5000	5000	5000	5000	0
482	20230605	120200	69875930	5000	5000	5000	5000	0
483	20230605	120100	69875930	5000	5000	5000	5000	0
484	20230605	120000	69875930	5000	5000	5000	5000	200
485	20230605	115900	68875930	5000	5000	5000	5000	0
486	20230605	115800	68875930	5000	5000	5000	5000	0
487	20230605	115700	68875930	5000	5000	5000	5000	0
488	20230605	115600	68875930	5000	5000	5000	5000	0
489	20230605	115500	68875930	5000	5000	5000	5000	12
490	20230605	115400	68815930	5000	5000	5000	5000	792
491	20230605	115300	64855930	5020	5020	5020	5020	0
492	20230605	115200	64855930	5020	5020	5020	5020	0
493	20230605	115100	64855930	5020	5020	5020	5020	0
494	20230605	115000	64855930	5020	5020	5020	5020	0
495	20230605	114900	64855930	5020	5020	5020	5020	0
496	20230605	114800	64855930	5020	5020	5020	5020	0
497	20230605	114700	64855930	5020	5020	5020	5020	0
498	20230605	114600	64855930	5020	5020	5020	5020	0
499	20230605	114500	64855930	5020	5020	5020	5020	0
500	20230605	114400	64855930	5020	5020	5020	5020	0
501	20230605	114300	64855930	5020	5020	5020	5020	0
502	20230605	114200	64855930	5020	5020	5020	5020	0
503	20230605	114100	64855930	5020	5020	5020	5020	0
504	20230605	114000	64855930	5020	5020	5020	5020	0
505	20230605	113900	64855930	5020	5020	5020	5020	0
506	20230605	113800	64855930	5020	5020	5020	5020	10
507	20230605	113700	64805730	5000	5000	5000	5000	0
508	20230605	113600	64805730	5000	5000	5000	5000	0
509	20230605	113500	64805730	5000	5000	5000	5000	0
510	20230605	113400	64805730	5000	5000	5000	5000	0
511	20230605	113300	64805730	5000	5000	5000	5000	0
512	20230605	113200	64805730	5000	5000	5000	5000	0
513	20230605	113100	64805730	5000	5000	5000	5000	0
514	20230605	113000	64805730	5000	5000	5000	5000	0
515	20230605	112900	64805730	5000	5000	5000	5000	0
516	20230605	112800	64805730	5000	5000	5000	5000	0
517	20230605	112700	64805730	5000	5000	5000	5000	0
518	20230605	112600	64805730	5000	5000	5000	5000	0
519	20230605	112500	64805730	5000	5000	5000	5000	222
520	20230605	112400	63695730	5020	5020	5020	5020	0
521	20230605	112300	63695730	5020	5020	5020	5020	0
522	20230605	112200	63695730	5020	5020	5020	5020	0
523	20230605	112100	63695730	5020	5020	5020	5020	0
524	20230605	112000	63695730	5020	5020	5020	5020	0
525	20230605	111900	63695730	5020	5020	5020	5020	0
526	20230605	111800	63695730	5020	5020	5020	5020	0
527	20230605	111700	63695730	5020	5020	5020	5020	0
528	20230605	111600	63695730	5020	5020	5020	5020	0
529	20230605	111500	63695730	5020	5020	5020	5020	0
530	20230605	111400	63695730	5020	5020	5020	5020	0
531	20230605	111300	63695730	5020	5020	5020	5020	0
532	20230605	111200	63695730	5020	5020	5020	5020	0
533	20230605	111100	63695730	5020	5020	5020	5020	0
534	20230605	111000	63695730	5020	5020	5020	5020	0
535	20230605	110900	63695730	5020	5020	5020	5020	0
536	20230605	110800	63695730	5020	5020	5020	5020	0
537	20230605	110700	63695730	5020	5020	5020	5020	0
538	20230605	110600	63695730	5020	5020	5020	5020	0
539	20230605	110500	63695730	5020	5020	5020	5020	0
540	20230605	110400	63695730	5020	5020	5020	5020	0
541	20230605	110300	63695730	5020	5020	5020	5020	0
542	20230605	110200	63695730	5020	5020	5020	5020	0
543	20230605	110100	63695730	5020	5020	5020	5020	0
544	20230605	110000	63695730	5020	5020	5020	5020	0
545	20230605	105900	63695730	5020	5020	5020	5020	0
546	20230605	105800	63695730	5020	5020	5020	5020	0
547	20230605	105700	63695730	5020	5020	5020	5020	0
548	20230605	105600	63695730	5020	5020	5020	5020	0
549	20230605	105500	63695730	5020	5020	5020	5020	0
550	20230605	105400	63695730	5020	5020	5020	5020	0
551	20230605	105300	63695730	5020	5020	5020	5020	10
552	20230605	105200	63645530	5020	5020	5020	5020	0
553	20230605	105100	63645530	5020	5020	5020	5020	0
554	20230605	105000	63645530	5020	5020	5020	5020	0
555	20230605	104900	63645530	5020	5020	5020	5020	2
556	20230605	104800	63635490	5020	5020	5020	5020	0
557	20230605	104700	63635490	5020	5020	5020	5020	0
558	20230605	104600	63635490	5020	5020	5020	5020	0
559	20230605	104500	63635490	5020	5020	5020	5020	0
560	20230605	104400	63635490	5020	5020	5020	5020	0
561	20230605	104300	63635490	5020	5020	5020	5020	1
562	20230605	104200	63630470	5010	5010	5010	5010	0
563	20230605	104100	63630470	5010	5010	5010	5010	0
564	20230605	104000	63630470	5010	5010	5010	5010	0
565	20230605	103900	63630470	5010	5010	5010	5010	0
566	20230605	103800	63630470	5010	5010	5010	5010	0
567	20230605	103700	63630470	5010	5010	5010	5010	0
568	20230605	103600	63630470	5010	5010	5010	5010	0
569	20230605	103500	63630470	5010	5010	5010	5010	10
570	20230605	103400	63580370	5020	5020	5020	5020	0
571	20230605	103300	63580370	5020	5020	5020	5020	0
572	20230605	103200	63580370	5020	5020	5020	5020	0
573	20230605	103100	63580370	5020	5020	5020	5020	0
574	20230605	103000	63580370	5020	5020	5020	5020	0
575	20230605	102900	63580370	5020	5020	5020	5020	0
576	20230605	102800	63580370	5020	5020	5020	5020	0
577	20230605	102700	63580370	5020	5010	5020	5010	1500
578	20230605	102600	56057560	5010	5010	5010	5010	0
579	20230605	102500	56057560	5010	5010	5010	5010	0
580	20230605	102400	56057560	5010	4995	5010	4995	21
581	20230605	102300	55952650	5000	5000	5000	5000	40
582	20230605	102200	55752650	5000	5000	5000	5000	0
583	20230605	102100	55752650	5000	5000	5000	5000	0
584	20230605	102000	55752650	5000	5000	5000	5000	0
585	20230605	101900	55752650	5000	5000	5000	5000	349
586	20230605	101800	54007650	5010	5010	5010	5010	1
587	20230605	101700	54002640	5010	5010	5010	5010	0
588	20230605	101600	54002640	5010	5010	5010	5010	1
589	20230605	101500	53997630	4990	4990	4990	4990	0
590	20230605	101400	53997630	4990	4990	4990	4990	0
591	20230605	101300	53997630	4990	4990	4990	4990	0
592	20230605	101200	53997630	4990	4990	4990	4990	0
593	20230605	101100	53997630	4990	5030	5030	4990	9300
594	20230605	101000	7562090	5030	5020	5040	5020	54
595	20230605	100900	7290070	5010	5010	5010	5010	7
596	20230605	100800	7255000	5000	5000	5000	5000	0
597	20230605	100700	7255000	5000	5000	5000	5000	0
598	20230605	100600	7255000	5000	5000	5000	5000	0
599	20230605	100500	7255000	5000	5000	5000	5000	0
600	20230605	100400	7255000	5000	5000	5000	5000	0
601	20230605	100300	7255000	5000	5000	5000	5000	0
602	20230605	100200	7255000	5000	5000	5000	5000	0
603	20230605	100100	7255000	5000	5000	5000	5000	0
604	20230605	100000	7255000	5000	5000	5000	5000	0
605	20230605	095900	7255000	5000	5000	5000	5000	0
606	20230605	095800	7255000	5000	5000	5000	5000	0
607	20230605	095700	7255000	5000	5000	5000	5000	0
608	20230605	095600	7255000	5000	5000	5000	5000	0
609	20230605	095500	7255000	5000	5000	5000	5000	0
610	20230605	095400	7255000	5000	5000	5000	5000	0
611	20230605	095300	7255000	5000	5000	5000	5000	0
612	20230605	095200	7255000	5000	5000	5000	5000	0
613	20230605	095100	7255000	5000	5000	5000	5000	0
614	20230605	095000	7255000	5000	5000	5000	5000	0
615	20230605	094900	7255000	5000	5000	5000	5000	15
616	20230605	094800	7180000	5000	5000	5000	5000	2
617	20230605	094700	7170000	5000	5000	5000	5000	42
618	20230605	094600	6960000	5000	5000	5000	5000	100
619	20230605	094500	6460000	5000	5000	5000	5000	0
620	20230605	094400	6460000	5000	5000	5000	5000	0
621	20230605	094300	6460000	5000	5000	5000	5000	0
622	20230605	094200	6460000	5000	4995	5000	4995	193
623	20230605	094100	5495495	5000	5000	5000	5000	0
624	20230605	094000	5495495	5000	5000	5000	5000	10
625	20230605	093900	5445495	5000	5000	5000	5000	201
626	20230605	093800	4440495	4995	4995	4995	4995	136
627	20230605	093700	3761175	4995	4990	4995	4990	2
628	20230605	093600	3751190	4995	4995	4995	4995	6
629	20230605	093500	3721220	4995	4995	4995	4995	266
630	20230605	093400	2392550	5000	5000	5000	5000	0
631	20230605	093300	2392550	5000	5000	5000	5000	0
632	20230605	093200	2392550	5000	5000	5000	5000	81
633	20230605	093100	1987550	5000	5000	5000	5000	1
634	20230605	093000	1982550	5000	5000	5000	5000	1
635	20230605	092900	1977550	5000	5000	5000	5000	0
636	20230605	092800	1977550	5000	5000	5000	5000	0
637	20230605	092700	1977550	5000	5000	5000	5000	0
638	20230605	092600	1977550	5000	5000	5000	5000	0
639	20230605	092500	1977550	5000	5000	5000	5000	0
640	20230605	092400	1977550	5000	5000	5000	5000	0
641	20230605	092300	1977550	5000	5000	5000	5000	0
642	20230605	092200	1977550	5000	5000	5000	5000	0
643	20230605	092100	1977550	5000	5000	5000	5000	0
644	20230605	092000	1977550	5000	5000	5000	5000	0
645	20230605	091900	1977550	5000	5000	5000	5000	0
646	20230605	091800	1977550	5000	5000	5000	5000	0
647	20230605	091700	1977550	5000	5000	5000	5000	0
648	20230605	091600	1977550	5000	5000	5000	5000	0
649	20230605	091500	1977550	5000	5000	5000	5000	0
650	20230605	091400	1977550	5000	5000	5000	5000	0
651	20230605	091300	1977550	5000	5000	5000	5000	0
652	20230605	091200	1977550	5000	5000	5000	5000	23
653	20230605	091100	1862550	4990	4990	4990	4990	0
654	20230605	091000	1862550	4990	4990	4990	4990	0
655	20230605	090900	1862550	4990	4990	4990	4990	0
656	20230605	090800	1862550	4990	4990	4990	4990	245
657	20230605	090700	640000	5000	5000	5000	5000	0
658	20230605	090600	640000	5000	5000	5000	5000	0
659	20230605	090500	640000	5000	5000	5000	5000	14
660	20230605	090400	570000	5000	5000	5000	5000	0
661	20230605	090300	570000	5000	5000	5000	5000	0
662	20230605	090200	570000	5000	5000	5000	5000	0
663	20230605	090100	570000	5000	5000	5000	5000	0
664	20230605	090000	570000	5000	5000	5000	5000	114