KissMeData/187420/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191800	1387974320	4825	4825	4825	4825	42112
3	20230605	191700	1387974320	4825	4825	4825	4825	0
4	20230605	191600	1387974320	4825	4825	4825	4825	0
5	20230605	191500	1387974320	4825	4825	4825	4825	0
6	20230605	191400	1387974320	4825	4825	4825	4825	0
7	20230605	191300	1387974320	4825	4825	4825	4825	0
8	20230605	191200	1387974320	4825	4825	4825	4825	0
9	20230605	191100	1387974320	4825	4825	4825	4825	0
10	20230605	191000	1387974320	4825	4825	4825	4825	0
11	20230605	190900	1387974320	4825	4825	4825	4825	0
12	20230605	190800	1387974320	4825	4825	4825	4825	0
13	20230605	190700	1387974320	4825	4825	4825	4825	0
14	20230605	190600	1387974320	4825	4825	4825	4825	0
15	20230605	190500	1387974320	4825	4825	4825	4825	0
16	20230605	190400	1387974320	4825	4825	4825	4825	0
17	20230605	190300	1387974320	4825	4825	4825	4825	0
18	20230605	190200	1387974320	4825	4825	4825	4825	0
19	20230605	190100	1387974320	4825	4825	4825	4825	0
20	20230605	190000	1387974320	4825	4825	4825	4825	0
21	20230605	185900	1387974320	4825	4825	4825	4825	0
22	20230605	185800	1387974320	4825	4825	4825	4825	0
23	20230605	185700	1387974320	4825	4825	4825	4825	0
24	20230605	185600	1387974320	4825	4825	4825	4825	0
25	20230605	185500	1387974320	4825	4825	4825	4825	0
26	20230605	185400	1387974320	4825	4825	4825	4825	0
27	20230605	185300	1387974320	4825	4825	4825	4825	0
28	20230605	185200	1387974320	4825	4825	4825	4825	0
29	20230605	185100	1387974320	4825	4825	4825	4825	0
30	20230605	185000	1387974320	4825	4825	4825	4825	0
31	20230605	184900	1387974320	4825	4825	4825	4825	0
32	20230605	184800	1387974320	4825	4825	4825	4825	42112
33	20230605	184700	1387974320	4825	4825	4825	4825	0
34	20230605	184600	1387974320	4825	4825	4825	4825	0
35	20230605	184500	1387974320	4825	4825	4825	4825	0
36	20230605	184400	1387974320	4825	4825	4825	4825	0
37	20230605	184300	1387974320	4825	4825	4825	4825	0
38	20230605	184200	1387974320	4825	4825	4825	4825	0
39	20230605	184100	1387974320	4825	4825	4825	4825	0
40	20230605	184000	1387974320	4825	4825	4825	4825	0
41	20230605	183900	1387974320	4825	4825	4825	4825	0
42	20230605	183800	1387974320	4825	4825	4825	4825	0
43	20230605	183700	1387974320	4825	4825	4825	4825	0
44	20230605	183600	1387974320	4825	4825	4825	4825	0
45	20230605	183500	1387974320	4825	4825	4825	4825	0
46	20230605	183400	1387974320	4825	4825	4825	4825	0
47	20230605	183300	1387974320	4825	4825	4825	4825	0
48	20230605	183200	1387974320	4825	4825	4825	4825	0
49	20230605	183100	1387974320	4825	4825	4825	4825	0
50	20230605	183000	1387974320	4825	4825	4825	4825	0
51	20230605	182900	1387974320	4825	4825	4825	4825	0
52	20230605	182800	1387974320	4825	4825	4825	4825	0
53	20230605	182700	1387974320	4825	4825	4825	4825	0
54	20230605	182600	1387974320	4825	4825	4825	4825	0
55	20230605	182500	1387974320	4825	4825	4825	4825	0
56	20230605	182400	1387974320	4825	4825	4825	4825	0
57	20230605	182300	1387974320	4825	4825	4825	4825	0
58	20230605	182200	1387974320	4825	4825	4825	4825	0
59	20230605	182100	1387974320	4825	4825	4825	4825	0
60	20230605	182000	1387974320	4825	4825	4825	4825	0
61	20230605	181900	1387974320	4825	4825	4825	4825	0
62	20230605	181800	1387974320	4825	4825	4825	4825	42112
63	20230605	181700	1387974320	4825	4825	4825	4825	0
64	20230605	181600	1387974320	4825	4825	4825	4825	0
65	20230605	181500	1387974320	4825	4825	4825	4825	0
66	20230605	181400	1387974320	4825	4825	4825	4825	0
67	20230605	181300	1387974320	4825	4825	4825	4825	0
68	20230605	181200	1387974320	4825	4825	4825	4825	0
69	20230605	181100	1387974320	4825	4825	4825	4825	0
70	20230605	181000	1387974320	4825	4825	4825	4825	0
71	20230605	180900	1387974320	4825	4825	4825	4825	0
72	20230605	180800	1387974320	4825	4825	4825	4825	0
73	20230605	180700	1387974320	4825	4825	4825	4825	0
74	20230605	180600	1387974320	4825	4825	4825	4825	0
75	20230605	180500	1387974320	4825	4825	4825	4825	0
76	20230605	180400	1387974320	4825	4825	4825	4825	0
77	20230605	180300	1387974320	4825	4825	4825	4825	0
78	20230605	180200	1387974320	4825	4825	4825	4825	0
79	20230605	180100	1387974320	4825	4825	4825	4825	0
80	20230605	180000	1387974320	4825	4825	4825	4825	0
81	20230605	175900	1387974320	4825	4825	4825	4825	0
82	20230605	175800	1387974320	4825	4825	4825	4825	0
83	20230605	175700	1387974320	4825	4825	4825	4825	0
84	20230605	175600	1387974320	4825	4825	4825	4825	0
85	20230605	175500	1387974320	4825	4825	4825	4825	0
86	20230605	175400	1387974320	4825	4825	4825	4825	0
87	20230605	175300	1387974320	4825	4825	4825	4825	0
88	20230605	175200	1387974320	4825	4825	4825	4825	0
89	20230605	175100	1387974320	4825	4825	4825	4825	0
90	20230605	175000	1387974320	4825	4825	4825	4825	0
91	20230605	174900	1387974320	4825	4825	4825	4825	0
92	20230605	174800	1387974320	4825	4825	4825	4825	42112
93	20230605	174700	1387974320	4825	4825	4825	4825	0
94	20230605	174600	1387974320	4825	4825	4825	4825	0
95	20230605	174500	1387974320	4825	4825	4825	4825	0
96	20230605	174400	1387974320	4825	4825	4825	4825	0
97	20230605	174300	1387974320	4825	4825	4825	4825	0
98	20230605	174200	1387974320	4825	4825	4825	4825	0
99	20230605	174100	1387974320	4825	4825	4825	4825	0
100	20230605	174000	1387974320	4825	4825	4825	4825	0
101	20230605	173900	1387974320	4825	4825	4825	4825	0
102	20230605	173800	1387974320	4825	4825	4825	4825	0
103	20230605	173700	1387974320	4825	4825	4825	4825	0
104	20230605	173600	1387974320	4825	4825	4825	4825	0
105	20230605	173500	1387974320	4825	4825	4825	4825	0
106	20230605	173400	1387974320	4825	4825	4825	4825	0
107	20230605	173300	1387974320	4825	4825	4825	4825	0
108	20230605	173200	1387974320	4825	4825	4825	4825	0
109	20230605	173100	1387974320	4825	4825	4825	4825	0
110	20230605	173000	1387974320	4825	4825	4825	4825	0
111	20230605	172900	1387974320	4825	4825	4825	4825	0
112	20230605	172800	1387974320	4825	4825	4825	4825	0
113	20230605	172700	1387974320	4825	4825	4825	4825	0
114	20230605	172600	1387974320	4825	4825	4825	4825	0
115	20230605	172500	1387974320	4825	4825	4825	4825	0
116	20230605	172400	1387974320	4825	4825	4825	4825	0
117	20230605	172300	1387974320	4825	4825	4825	4825	0
118	20230605	172200	1387974320	4825	4825	4825	4825	0
119	20230605	172100	1387974320	4825	4825	4825	4825	0
120	20230605	172000	1387974320	4825	4825	4825	4825	0
121	20230605	171900	1387974320	4825	4825	4825	4825	0
122	20230605	171800	1387974320	4825	4825	4825	4825	42112
123	20230605	171700	1387974320	4825	4825	4825	4825	0
124	20230605	171600	1387974320	4825	4825	4825	4825	0
125	20230605	171500	1387974320	4825	4825	4825	4825	0
126	20230605	171400	1387974320	4825	4825	4825	4825	0
127	20230605	171300	1387974320	4825	4825	4825	4825	0
128	20230605	171200	1387974320	4825	4825	4825	4825	0
129	20230605	171100	1387974320	4825	4825	4825	4825	0
130	20230605	171000	1387974320	4825	4825	4825	4825	0
131	20230605	170900	1387974320	4825	4825	4825	4825	0
132	20230605	170800	1387974320	4825	4825	4825	4825	0
133	20230605	170700	1387974320	4825	4825	4825	4825	0
134	20230605	170600	1387974320	4825	4825	4825	4825	0
135	20230605	170500	1387974320	4825	4825	4825	4825	0
136	20230605	170400	1387974320	4825	4825	4825	4825	0
137	20230605	170300	1387974320	4825	4825	4825	4825	0
138	20230605	170200	1387974320	4825	4825	4825	4825	0
139	20230605	170100	1387974320	4825	4825	4825	4825	0
140	20230605	170000	1387974320	4825	4825	4825	4825	0
141	20230605	165900	1387974320	4825	4825	4825	4825	0
142	20230605	165800	1387974320	4825	4825	4825	4825	0
143	20230605	165700	1387974320	4825	4825	4825	4825	0
144	20230605	165600	1387974320	4825	4825	4825	4825	0
145	20230605	165500	1387974320	4825	4825	4825	4825	0
146	20230605	165400	1387974320	4825	4825	4825	4825	0
147	20230605	165300	1387974320	4825	4825	4825	4825	0
148	20230605	165200	1387974320	4825	4825	4825	4825	0
149	20230605	165100	1387974320	4825	4825	4825	4825	0
150	20230605	165000	1387974320	4825	4825	4825	4825	0
151	20230605	164900	1387974320	4825	4825	4825	4825	0
152	20230605	164800	1387974320	4825	4825	4825	4825	42112
153	20230605	164700	1387974320	4825	4825	4825	4825	0
154	20230605	164600	1387974320	4825	4825	4825	4825	0
155	20230605	164500	1387974320	4825	4825	4825	4825	0
156	20230605	164400	1387974320	4825	4825	4825	4825	0
157	20230605	164300	1387974320	4825	4825	4825	4825	0
158	20230605	164200	1387974320	4825	4825	4825	4825	0
159	20230605	164100	1387974320	4825	4825	4825	4825	0
160	20230605	164000	1387974320	4825	4825	4825	4825	0
161	20230605	163900	1387974320	4825	4825	4825	4825	0
162	20230605	163800	1387974320	4825	4825	4825	4825	0
163	20230605	163700	1387974320	4825	4825	4825	4825	0
164	20230605	163600	1387974320	4825	4825	4825	4825	0
165	20230605	163500	1387974320	4825	4825	4825	4825	0
166	20230605	163400	1387974320	4825	4825	4825	4825	0
167	20230605	163300	1387974320	4825	4825	4825	4825	0
168	20230605	163200	1387974320	4825	4825	4825	4825	0
169	20230605	163100	1387974320	4825	4825	4825	4825	0
170	20230605	163000	1387974320	4825	4825	4825	4825	0
171	20230605	162900	1387974320	4825	4825	4825	4825	0
172	20230605	162800	1387974320	4825	4825	4825	4825	0
173	20230605	162700	1387974320	4825	4825	4825	4825	0
174	20230605	162600	1387974320	4825	4825	4825	4825	0
175	20230605	162500	1387974320	4825	4825	4825	4825	0
176	20230605	162400	1387974320	4825	4825	4825	4825	0
177	20230605	162300	1387974320	4825	4825	4825	4825	0
178	20230605	162200	1387974320	4825	4825	4825	4825	0
179	20230605	162100	1387974320	4825	4825	4825	4825	0
180	20230605	162000	1387974320	4825	4825	4825	4825	0
181	20230605	161900	1387974320	4825	4825	4825	4825	0
182	20230605	161800	1387974320	4825	4825	4825	4825	42112
183	20230605	161700	1387974320	4825	4825	4825	4825	0
184	20230605	161600	1387974320	4825	4825	4825	4825	0
185	20230605	161500	1387974320	4825	4825	4825	4825	0
186	20230605	161400	1387974320	4825	4825	4825	4825	0
187	20230605	161300	1387974320	4825	4825	4825	4825	0
188	20230605	161200	1387974320	4825	4825	4825	4825	0
189	20230605	161100	1387974320	4825	4825	4825	4825	0
190	20230605	161000	1387974320	4825	4825	4825	4825	0
191	20230605	160900	1387974320	4825	4825	4825	4825	0
192	20230605	160800	1387974320	4825	4825	4825	4825	0
193	20230605	160700	1387974320	4825	4825	4825	4825	0
194	20230605	160600	1387974320	4825	4825	4825	4825	0
195	20230605	160500	1387974320	4825	4825	4825	4825	0
196	20230605	160400	1387974320	4825	4825	4825	4825	0
197	20230605	160300	1387974320	4825	4825	4825	4825	0
198	20230605	160200	1387974320	4825	4825	4825	4825	0
199	20230605	160100	1387974320	4825	4825	4825	4825	0
200	20230605	160000	1387974320	4825	4825	4825	4825	0
201	20230605	155900	1387974320	4825	4825	4825	4825	0
202	20230605	155800	1387974320	4825	4825	4825	4825	0
203	20230605	155700	1387974320	4825	4825	4825	4825	0
204	20230605	155600	1387974320	4825	4825	4825	4825	0
205	20230605	155500	1387974320	4825	4825	4825	4825	0
206	20230605	155400	1387974320	4825	4825	4825	4825	0
207	20230605	155300	1387974320	4825	4825	4825	4825	0
208	20230605	155200	1387974320	4825	4825	4825	4825	0
209	20230605	155100	1387974320	4825	4825	4825	4825	0
210	20230605	155000	1387974320	4825	4825	4825	4825	0
211	20230605	154900	1387974320	4825	4825	4825	4825	0
212	20230605	154800	1387974320	4825	4825	4825	4825	42112
213	20230605	154700	1387974320	4825	4825	4825	4825	0
214	20230605	154600	1387974320	4825	4825	4825	4825	0
215	20230605	154500	1387974320	4825	4825	4825	4825	0
216	20230605	154400	1387974320	4825	4825	4825	4825	0
217	20230605	154300	1387974320	4825	4825	4825	4825	0
218	20230605	154200	1387974320	4825	4825	4825	4825	0
219	20230605	154100	1387974320	4825	4825	4825	4825	0
220	20230605	154000	1387974320	4825	4825	4825	4825	0
221	20230605	153900	1387974320	4825	4825	4825	4825	0
222	20230605	153800	1387974320	4825	4825	4825	4825	0
223	20230605	153700	1387974320	4825	4825	4825	4825	0
224	20230605	153600	1387974320	4825	4825	4825	4825	0
225	20230605	153500	1387974320	4825	4825	4825	4825	0
226	20230605	153400	1387974320	4825	4825	4825	4825	0
227	20230605	153300	1387974320	4825	4825	4825	4825	0
228	20230605	153200	1387974320	4825	4825	4825	4825	0
229	20230605	153100	1387974320	4825	4825	4825	4825	0
230	20230605	153000	1387974320	4825	4825	4825	4825	42112
231	20230605	152900	1184783920	4940	4940	4940	4940	0
232	20230605	152800	1184783920	4940	4940	4940	4940	0
233	20230605	152700	1184783920	4940	4940	4940	4940	0
234	20230605	152600	1184783920	4940	4940	4940	4940	0
235	20230605	152500	1184783920	4940	4940	4940	4940	0
236	20230605	152400	1184783920	4940	4940	4940	4940	0
237	20230605	152300	1184783920	4940	4940	4940	4940	0
238	20230605	152200	1184783920	4940	4940	4940	4940	0
239	20230605	152100	1184783920	4940	4940	4940	4940	0
240	20230605	152000	1184783920	4940	4940	4940	4940	0
241	20230605	151900	1184783920	4940	4945	4945	4920	2665
242	20230605	151800	1171620460	4940	4940	4945	4920	1946
243	20230605	151700	1162020145	4945	4945	4945	4945	20
244	20230605	151600	1161921245	4940	4940	4940	4940	166
245	20230605	151500	1161101205	4950	4950	4950	4940	187
246	20230605	151400	1160175820	4950	4950	4960	4945	2664
247	20230605	151300	1146989075	4965	4965	4965	4950	873
248	20230605	151200	1142663740	4960	4960	4960	4960	51
249	20230605	151100	1142410780	4965	4965	4965	4950	95
250	20230605	151000	1141939705	4970	4935	4970	4935	2043
251	20230605	150900	1131830565	4935	4950	4950	4935	1534
252	20230605	150800	1124241210	4965	4950	4965	4920	4380
253	20230605	150700	1102612175	4970	4960	4970	4955	2378
254	20230605	150600	1090817955	4950	4970	4970	4950	607
255	20230605	150500	1087807235	4950	4960	4960	4950	4692
256	20230605	150400	1064562295	4960	4970	4970	4960	352
257	20230605	150300	1062814480	4970	4970	4970	4970	0
258	20230605	150200	1062814480	4970	4970	4970	4970	174
259	20230605	150100	1061949700	4970	4970	4970	4970	100
260	20230605	150000	1061452700	4970	4970	4970	4970	0
261	20230605	145900	1061452700	4970	4970	4970	4970	192
262	20230605	145800	1060498460	4970	4970	4970	4970	60
263	20230605	145700	1060200260	4970	4970	4970	4970	0
264	20230605	145600	1060200260	4970	4970	4970	4970	1068
265	20230605	145500	1054892300	4970	4970	4970	4970	105
266	20230605	145400	1054370450	4965	4965	4965	4965	20
267	20230605	145300	1054271150	4965	4965	4965	4965	559
268	20230605	145200	1051495715	4965	4965	4965	4965	0
269	20230605	145100	1051495715	4965	4965	4965	4965	20
270	20230605	145000	1051396415	4965	4965	4965	4965	52
271	20230605	144900	1051138235	4965	4965	4965	4965	12
272	20230605	144800	1051078655	4965	4960	4965	4960	22
273	20230605	144700	1050969430	4965	4965	4965	4965	402
274	20230605	144600	1048973500	4965	4970	4970	4965	278
275	20230605	144500	1047593225	4965	4965	4965	4965	25
276	20230605	144400	1047469100	4965	4970	4970	4965	12
277	20230605	144300	1047409490	4965	4965	4965	4965	350
278	20230605	144200	1045671740	4965	4965	4965	4965	0
279	20230605	144100	1045671740	4965	4970	4970	4965	502
280	20230605	144000	1043177500	4970	4970	4970	4970	350
281	20230605	143900	1041438000	4970	4970	4970	4970	77
282	20230605	143800	1041055310	4970	4970	4970	4970	349
283	20230605	143700	1039320780	4970	4975	4975	4970	450
284	20230605	143600	1037083860	4970	4970	4970	4970	0
285	20230605	143500	1037083860	4970	4970	4970	4970	3
286	20230605	143400	1037068950	4985	4980	4985	4980	1004
287	20230605	143300	1032065060	4980	4980	4980	4980	0
288	20230605	143200	1032065060	4980	4980	4980	4980	0
289	20230605	143100	1032065060	4980	4980	4980	4980	3
290	20230605	143000	1032050120	4980	4985	4985	4980	153
291	20230605	142900	1031288175	4985	4985	4985	4985	100
292	20230605	142800	1030789675	4985	4970	4985	4970	1423
293	20230605	142700	1023715630	4970	4970	4970	4970	0
294	20230605	142600	1023715630	4970	4970	4970	4970	1140
295	20230605	142500	1018049830	4965	4970	4970	4965	989
296	20230605	142400	1013139040	4970	4970	4970	4970	471
297	20230605	142300	1010798170	4985	4985	4985	4985	0
298	20230605	142200	1010798170	4985	4985	4985	4985	1
299	20230605	142100	1010793185	4970	4970	4970	4970	1080
300	20230605	142000	1005425585	4970	4970	4970	4970	1678
301	20230605	141900	997085925	4970	4975	4975	4970	520
302	20230605	141800	994501470	4975	4975	4975	4970	515
303	20230605	141700	991939410	4975	4975	4975	4975	20
304	20230605	141600	991839910	4975	4975	4975	4975	0
305	20230605	141500	991839910	4975	4975	4975	4975	218
306	20230605	141400	990755360	4970	4970	4970	4970	10
307	20230605	141300	990705660	4970	4965	4970	4965	142
308	20230605	141200	990000130	4965	4965	4965	4965	1
309	20230605	141100	989995165	4965	4965	4965	4965	0
310	20230605	141000	989995165	4965	4965	4965	4965	0
311	20230605	140900	989995165	4965	4965	4965	4965	0
312	20230605	140800	989995165	4965	4970	4970	4965	353
313	20230605	140700	988242145	4985	4985	4985	4985	0
314	20230605	140600	988242145	4985	4965	4985	4960	1003
315	20230605	140500	983262255	4960	4960	4960	4960	56
316	20230605	140400	982984495	4960	4960	4960	4960	404
317	20230605	140300	980980655	4955	4955	4955	4955	100
318	20230605	140200	980485155	4960	4960	4960	4960	0
319	20230605	140100	980485155	4960	4960	4960	4960	10
320	20230605	140000	980435555	4955	4955	4955	4955	0
321	20230605	135900	980435555	4955	4960	4960	4955	701
322	20230605	135800	976959095	4960	4970	4970	4960	2000
323	20230605	135700	967035330	4965	4965	4965	4965	0
324	20230605	135600	967035330	4965	4965	4965	4965	0
325	20230605	135500	967035330	4965	4965	4965	4965	0
326	20230605	135400	967035330	4965	4965	4965	4965	0
327	20230605	135300	967035330	4965	4970	4970	4965	262
328	20230605	135200	965734300	4965	4970	4970	4965	2241
329	20230605	135100	954606380	4985	4985	4985	4985	4
330	20230605	135000	954586440	4970	4990	4990	4970	150
331	20230605	134900	953840740	4965	4965	4965	4965	0
332	20230605	134800	953840740	4965	4965	4965	4965	80
333	20230605	134700	953443540	4965	4965	4965	4965	0
334	20230605	134600	953443540	4965	4965	4965	4965	0
335	20230605	134500	953443540	4965	4965	4965	4965	3
336	20230605	134400	953428645	4965	4990	4990	4965	20
337	20230605	134300	953329095	4965	4965	4965	4965	0
338	20230605	134200	953329095	4965	4965	4965	4965	0
339	20230605	134100	953329095	4965	4970	4970	4965	70
340	20230605	134000	952981200	4965	4965	4965	4965	0
341	20230605	133900	952981200	4965	4970	4970	4965	150
342	20230605	133800	952236150	4970	4970	4970	4970	0
343	20230605	133700	952236150	4970	4970	4970	4970	0
344	20230605	133600	952236150	4970	4965	4970	4965	342
345	20230605	133500	950537570	4970	4975	4975	4965	1317
346	20230605	133400	943991565	4975	4975	4975	4975	0
347	20230605	133300	943991565	4975	4975	4975	4975	1
348	20230605	133200	943986590	4970	4980	4980	4970	2207
349	20230605	133100	933010135	4985	4985	4985	4985	5
350	20230605	133000	932985210	4985	4985	4985	4985	3
351	20230605	132900	932970255	4985	4985	4985	4985	5
352	20230605	132800	932945330	4985	4985	4985	4985	100
353	20230605	132700	932446830	4985	4985	4985	4985	1014
354	20230605	132600	927392040	4990	4990	4990	4990	134
355	20230605	132500	926723380	4990	5000	5000	4990	899
356	20230605	132400	922234140	5000	5000	5000	5000	0
357	20230605	132300	922234140	5000	5000	5000	5000	23
358	20230605	132200	922119140	5000	5000	5000	5000	0
359	20230605	132100	922119140	5000	5000	5000	5000	688
360	20230605	132000	918679140	5010	5010	5010	5010	1
361	20230605	131900	918674130	5000	5000	5000	5000	0
362	20230605	131800	918674130	5000	5000	5000	5000	0
363	20230605	131700	918674130	5000	5000	5000	5000	0
364	20230605	131600	918674130	5000	5010	5010	5000	1131
365	20230605	131500	913018920	5020	5020	5020	5020	1
366	20230605	131400	913013900	5000	5000	5000	5000	0
367	20230605	131300	913013900	5000	5000	5000	5000	10
368	20230605	131200	912963900	5000	5000	5000	5000	0
369	20230605	131100	912963900	5000	5000	5000	5000	100
370	20230605	131000	912463900	5000	5000	5000	5000	0
371	20230605	130900	912463900	5000	5000	5000	5000	1
372	20230605	130800	912458900	5000	5000	5000	5000	7
373	20230605	130700	912423900	5000	5000	5000	5000	0
374	20230605	130600	912423900	5000	5000	5000	5000	0
375	20230605	130500	912423900	5000	5000	5000	5000	200
376	20230605	130400	911423900	5000	5010	5010	5000	1925
377	20230605	130300	901797660	5010	5010	5010	5010	27
378	20230605	130200	901662390	5010	5010	5010	5010	12
379	20230605	130100	901602270	5000	5000	5000	5000	0
380	20230605	130000	901602270	5000	5000	5000	5000	11
381	20230605	125900	901547270	5000	5000	5000	5000	200
382	20230605	125800	900547270	5010	5010	5010	5010	0
383	20230605	125700	900547270	5010	5010	5010	5010	0
384	20230605	125600	900547270	5010	5010	5010	5010	4
385	20230605	125500	900527230	5000	5000	5000	5000	210
386	20230605	125400	899477230	5000	5000	5000	5000	316
387	20230605	125300	897897230	5020	5010	5020	5010	3
388	20230605	125200	897882190	5010	5010	5010	5010	1
389	20230605	125100	897877180	5000	5000	5000	5000	4
390	20230605	125000	897857180	5010	5010	5010	5010	1
391	20230605	124900	897852170	5000	5000	5000	5000	0
392	20230605	124800	897852170	5000	5000	5000	5000	0
393	20230605	124700	897852170	5000	5000	5000	5000	827
394	20230605	124600	893717170	5000	5000	5000	5000	673
395	20230605	124500	890352170	5000	5000	5000	5000	0
396	20230605	124400	890352170	5000	5000	5000	5000	14
397	20230605	124300	890282170	5000	5000	5000	5000	100
398	20230605	124200	889782170	5000	5000	5000	5000	0
399	20230605	124100	889782170	5000	5000	5000	5000	0
400	20230605	124000	889782170	5000	5000	5000	5000	0
401	20230605	123900	889782170	5000	5000	5000	5000	0
402	20230605	123800	889782170	5000	4995	5000	4995	2
403	20230605	123700	889772175	4995	4995	4995	4995	1
404	20230605	123600	889767180	4995	4995	5000	4995	97
405	20230605	123500	889282610	4995	5000	5000	4995	90
406	20230605	123400	888832695	5010	5010	5010	5010	1
407	20230605	123300	888827685	5010	5010	5010	5010	97
408	20230605	123200	888341715	5010	5010	5010	5010	0
409	20230605	123100	888341715	5010	5010	5010	5010	50
410	20230605	123000	888091215	5020	5020	5020	5020	41
411	20230605	122900	887885395	5020	5020	5020	5020	1
412	20230605	122800	887880375	5010	5020	5020	5010	224
413	20230605	122700	886758125	5020	5020	5020	5020	100
414	20230605	122600	886256125	5020	5020	5020	5020	0
415	20230605	122500	886256125	5020	5020	5020	5020	0
416	20230605	122400	886256125	5020	5020	5020	5020	41
417	20230605	122300	886050305	5020	5020	5020	5020	20
418	20230605	122200	885949905	5020	5020	5020	5020	0
419	20230605	122100	885949905	5020	5020	5020	5020	1
420	20230605	122000	885944885	5020	5020	5020	5020	287
421	20230605	121900	884504145	5010	5010	5010	5010	30
422	20230605	121800	884353845	5020	5020	5020	5020	0
423	20230605	121700	884353845	5020	5010	5020	5010	42
424	20230605	121600	884143415	5010	5010	5010	5010	403
425	20230605	121500	882124385	5010	5010	5010	5010	0
426	20230605	121400	882124385	5010	5010	5010	5010	1
427	20230605	121300	882119375	4995	4995	4995	4995	0
428	20230605	121200	882119375	4995	4995	4995	4995	0
429	20230605	121100	882119375	4995	4995	4995	4995	50
430	20230605	121000	881869625	4995	4995	4995	4995	19
431	20230605	120900	881774720	4985	4985	4985	4985	0
432	20230605	120800	881774720	4985	4990	4990	4985	414
433	20230605	120700	879710565	4990	4995	4995	4990	1504
434	20230605	120600	872201400	5000	5020	5020	5000	1101
435	20230605	120500	866696280	4995	4995	4995	4995	70
436	20230605	120400	866346630	4985	5010	5010	4985	1700
437	20230605	120300	857858165	5020	5020	5020	5020	4
438	20230605	120200	857838085	5020	5020	5020	5020	0
439	20230605	120100	857838085	5020	5010	5020	5010	34
440	20230605	120000	857667555	5010	5010	5010	5010	4
441	20230605	115900	857647515	5010	5010	5010	5010	146
442	20230605	115800	856916055	5000	5000	5000	5000	0
443	20230605	115700	856916055	5000	5010	5010	5000	487
444	20230605	115600	854477285	5010	5010	5010	5010	100
445	20230605	115500	853976285	5000	5010	5010	5000	2
446	20230605	115400	853966275	5000	4985	5000	4985	3228
447	20230605	115300	837842420	4975	4975	4975	4975	0
448	20230605	115200	837842420	4975	4975	4975	4975	0
449	20230605	115100	837842420	4975	4980	4980	4975	472
450	20230605	115000	835494145	4975	4975	4975	4975	300
451	20230605	114900	834001645	4970	4970	4970	4970	42
452	20230605	114800	833792905	4975	4980	4980	4975	68
453	20230605	114700	833454485	4980	4980	4980	4980	0
454	20230605	114600	833454485	4980	4980	4980	4980	0
455	20230605	114500	833454485	4980	4980	4980	4980	36
456	20230605	114400	833275205	4970	4970	4970	4970	155
457	20230605	114300	832504855	4980	4980	4980	4980	1
458	20230605	114200	832499875	4985	4985	4985	4985	0
459	20230605	114100	832499875	4985	4985	4985	4985	0
460	20230605	114000	832499875	4985	4985	4985	4985	3
461	20230605	113900	832484920	4970	4985	4985	4970	1200
462	20230605	113800	826515995	4985	4985	4985	4985	70
463	20230605	113700	826167045	4990	4990	4990	4990	0
464	20230605	113600	826167045	4990	4990	4990	4990	10
465	20230605	113500	826117145	4990	4990	4990	4990	0
466	20230605	113400	826117145	4990	4985	4990	4985	492
467	20230605	113300	823662070	4985	4980	4985	4980	367
468	20230605	113200	821834350	4975	4975	4975	4975	75
469	20230605	113100	821461225	4975	4980	4980	4970	1074
470	20230605	113000	816119050	4990	4990	4990	4990	0
471	20230605	112900	816119050	4990	4990	4990	4990	2
472	20230605	112800	816109070	4990	4990	4990	4990	12
473	20230605	112700	816049190	4990	4985	4990	4985	240
474	20230605	112600	814852785	4990	4990	4990	4990	0
475	20230605	112500	814852785	4990	4990	4990	4990	13
476	20230605	112400	814787915	4990	4990	4990	4990	0
477	20230605	112300	814787915	4990	4995	4995	4990	193
478	20230605	112200	813824230	5000	5000	5000	5000	690
479	20230605	112100	810374230	5000	4980	5000	4980	917
480	20230605	112000	805802855	4975	4985	4985	4975	114
481	20230605	111900	805234900	4985	4995	4995	4980	69
482	20230605	111800	804890780	4990	4990	4990	4990	902
483	20230605	111700	800389800	4980	4980	4980	4980	0
484	20230605	111600	800389800	4980	4980	4980	4980	1
485	20230605	111500	800384820	4985	4985	4985	4985	10
486	20230605	111400	800334970	4975	4985	4985	4975	51
487	20230605	111300	800080925	4995	4995	4995	4995	0
488	20230605	111200	800080925	4995	4990	4995	4990	31
489	20230605	111100	799926225	4990	4990	4990	4990	515
490	20230605	111000	797356375	4990	4985	4990	4975	204
491	20230605	110900	796339450	4975	4975	4980	4970	208
492	20230605	110800	795303660	4975	4990	4990	4975	34
493	20230605	110700	795134490	4970	4975	4975	4970	356
494	20230605	110600	793363970	4975	4975	4975	4975	0
495	20230605	110500	793363970	4975	4975	4975	4975	40
496	20230605	110400	793164970	4970	4970	4970	4970	487
497	20230605	110300	790744580	4975	4975	4975	4975	1000
498	20230605	110200	785769580	4975	4985	4985	4975	3164
499	20230605	110100	770017185	4985	4985	4985	4985	0
500	20230605	110000	770017185	4985	4985	4985	4985	102
501	20230605	105900	769508715	4975	4980	4980	4975	75
502	20230605	105800	769135520	4975	4975	4975	4975	37
503	20230605	105700	768951445	4975	4980	4980	4975	102
504	20230605	105600	768443530	4980	4990	4990	4980	257
505	20230605	105500	767162545	4995	4990	4995	4990	254
506	20230605	105400	765894985	4995	5010	5010	4995	484
507	20230605	105300	763473260	5020	5010	5020	5010	807
508	20230605	105200	759430090	5020	5020	5020	5020	115
509	20230605	105100	758852790	5030	5030	5030	5030	29
510	20230605	105000	758706920	5030	5020	5030	5020	3
511	20230605	104900	758691850	5020	5020	5020	5020	26
512	20230605	104800	758561330	5020	5020	5020	5020	244
513	20230605	104700	757336450	5010	5020	5020	5010	119
514	20230605	104600	756739260	5020	5020	5020	5020	8
515	20230605	104500	756699100	5010	5010	5020	5010	143
516	20230605	104400	755982660	5010	5020	5020	5010	146
517	20230605	104300	755251190	5010	5020	5020	5010	1192
518	20230605	104200	749268160	5020	5040	5040	5020	701
519	20230605	104100	745749120	5040	5020	5040	5020	1321
520	20230605	104000	739108950	5020	5030	5030	5020	105
521	20230605	103900	738581840	5030	5010	5030	5010	831
522	20230605	103800	734409920	5010	5010	5010	5010	855
523	20230605	103700	730126370	5000	5000	5000	5000	570
524	20230605	103600	727276370	5000	5000	5000	5000	648
525	20230605	103500	724036370	5000	5000	5000	5000	420
526	20230605	103400	721936370	5000	5000	5000	5000	95
527	20230605	103300	721461370	5000	4995	5000	4995	1788
528	20230605	103200	712521425	4995	5000	5000	4995	14
529	20230605	103100	712451445	5000	5020	5030	5000	697
530	20230605	103000	708951335	5020	4965	5020	4965	8846
531	20230605	102900	664811470	4965	4970	4970	4965	220
532	20230605	102800	663718170	4970	4935	4970	4935	5811
533	20230605	102700	634931435	4930	4925	4930	4925	272
534	20230605	102600	633591410	4920	4920	4920	4920	0
535	20230605	102500	633591410	4920	4920	4920	4920	100
536	20230605	102400	633099410	4905	4910	4910	4905	450
537	20230605	102300	630891430	4905	4945	4945	4905	3984
538	20230605	102200	611293735	4950	4950	4950	4950	2
539	20230605	102100	611283835	4950	4950	4950	4950	448
540	20230605	102000	609066235	4950	4960	4960	4950	246
541	20230605	101900	607847985	4960	4960	4960	4960	31
542	20230605	101800	607694225	4960	4955	4960	4955	361
543	20230605	101700	605903685	4955	4955	4955	4955	2
544	20230605	101600	605893775	4950	4940	4950	4935	473
545	20230605	101500	603553125	4950	4940	4950	4940	1562
546	20230605	101400	595836645	4935	4935	4935	4935	0
547	20230605	101300	595836645	4935	4945	4945	4935	201
548	20230605	101200	594843970	4940	4955	4955	4940	3000
549	20230605	101100	580006735	4955	4960	4960	4955	195
550	20230605	101000	579040350	4960	4960	4965	4960	8
551	20230605	100900	579000655	4955	4970	4970	4950	1246
552	20230605	100800	572829840	4970	4970	4970	4970	1246
553	20230605	100700	566637220	4970	4955	4970	4955	182
554	20230605	100600	565733975	4950	4960	4960	4950	182
555	20230605	100500	564832765	4950	4940	4950	4940	309
556	20230605	100400	563304680	4940	4945	4945	4930	407
557	20230605	100300	561295330	4935	4930	4935	4930	576
558	20230605	100200	558452790	4930	4915	4930	4915	1059
559	20230605	100100	553237360	4915	4930	4930	4915	1421
560	20230605	100000	546250975	4925	4935	4935	4925	611
561	20230605	095900	543239740	4935	4930	4935	4930	150
562	20230605	095800	542499505	4935	4935	4935	4935	58
563	20230605	095700	542213275	4935	4930	4940	4930	700
564	20230605	095600	538759120	4935	4940	4940	4935	753
565	20230605	095500	535042815	4940	4945	4945	4940	229
566	20230605	095400	533911215	4945	4945	4945	4945	873
567	20230605	095300	529594230	4940	4940	4940	4940	295
568	20230605	095200	528136930	4940	4945	4945	4940	541
569	20230605	095100	525461855	4945	4950	4950	4945	701
570	20230605	095000	521992405	4945	4945	4945	4945	501
571	20230605	094900	519514960	4945	4940	4945	4940	1085
572	20230605	094800	514149685	4940	4945	4965	4940	1170
573	20230605	094700	508364050	4945	4970	4970	4945	1680
574	20230605	094600	500046270	4970	4970	4970	4970	35
575	20230605	094500	499872320	4970	4970	4970	4960	580
576	20230605	094400	496994720	4965	4970	4970	4965	171
577	20230605	094300	496144855	4970	4965	4970	4955	945
578	20230605	094200	491451580	4975	4975	4975	4970	222
579	20230605	094100	490347160	4965	4975	4980	4965	390
580	20230605	094000	488405375	4975	4925	4975	4925	1132
581	20230605	093900	482811760	4925	4930	4930	4925	493
582	20230605	093800	480383420	4920	4920	4920	4920	297
583	20230605	093700	478922180	4920	4925	4940	4920	129
584	20230605	093600	478287260	4920	4935	4935	4920	1177
585	20230605	093500	472484325	4935	4950	4955	4935	1236
586	20230605	093400	466377490	4955	4950	4960	4950	1421
587	20230605	093300	459341460	4950	4935	4950	4935	1024
588	20230605	093200	454275575	4935	4935	4940	4935	889
589	20230605	093100	449888060	4935	4930	4940	4930	961
590	20230605	093000	445144390	4940	4890	4940	4890	1656
591	20230605	092900	437000410	4895	4900	4900	4895	521
592	20230605	092800	434448960	4900	4900	4910	4900	970
593	20230605	092700	429692425	4900	4900	4910	4900	447
594	20230605	092600	427500125	4900	4895	4900	4895	132
595	20230605	092500	426853665	4890	4885	4890	4880	1395
596	20230605	092400	420040785	4885	4860	4895	4845	3801
597	20230605	092300	401494890	4865	4855	4885	4820	10690
598	20230605	092200	349637525	4855	4895	4895	4850	6447
599	20230605	092100	318238420	4890	4925	4925	4890	7270
600	20230605	092000	282610075	4900	4925	4940	4870	14491
601	20230605	091900	211558085	4920	4965	4965	4920	3506
602	20230605	091800	194239465	4970	5040	5040	4970	14339
603	20230605	091700	122411750	5050	5050	5050	5040	1855
604	20230605	091600	113057520	5040	5050	5050	5040	262
605	20230605	091500	111735540	5050	5050	5050	5040	51
606	20230605	091400	111478240	5050	5050	5050	5040	845
607	20230605	091300	107214970	5060	5060	5060	5050	778
608	20230605	091200	103285830	5060	5060	5060	5040	110
609	20230605	091100	102731330	5040	5040	5060	5040	665
610	20230605	091000	99377600	5040	5040	5060	5040	507
611	20230605	090900	96818740	5050	5060	5060	5040	2596
612	20230605	090800	83726270	5060	5060	5070	5050	1318
613	20230605	090700	77070200	5070	5060	5070	5050	2253
614	20230605	090600	65687960	5060	5070	5070	5060	487
615	20230605	090500	63219880	5080	5070	5080	5050	1127
616	20230605	090400	57518520	5060	5080	5090	5060	1351
617	20230605	090300	50659230	5080	5050	5080	5050	1243
618	20230605	090200	44380810	5050	5060	5060	5050	1994
619	20230605	090100	34291230	5060	5070	5080	5060	1982
620	20230605	090000	24228640	5060	5070	5080	5060	4634