KissMeData/069730/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204900	200594320	4985	4985	4985	4985	792
3	20230609	204800	200594320	4985	4985	4985	4985	0
4	20230609	204700	200594320	4985	4985	4985	4985	0
5	20230609	204600	200594320	4985	4985	4985	4985	0
6	20230609	204500	200594320	4985	4985	4985	4985	0
7	20230609	204400	200594320	4985	4985	4985	4985	0
8	20230609	204300	200594320	4985	4985	4985	4985	0
9	20230609	204200	200594320	4985	4985	4985	4985	0
10	20230609	204100	200594320	4985	4985	4985	4985	0
11	20230609	204000	200594320	4985	4985	4985	4985	0
12	20230609	203900	200594320	4985	4985	4985	4985	0
13	20230609	203800	200594320	4985	4985	4985	4985	0
14	20230609	203700	200594320	4985	4985	4985	4985	0
15	20230609	203600	200594320	4985	4985	4985	4985	0
16	20230609	203500	200594320	4985	4985	4985	4985	0
17	20230609	203400	200594320	4985	4985	4985	4985	0
18	20230609	203300	200594320	4985	4985	4985	4985	0
19	20230609	203200	200594320	4985	4985	4985	4985	0
20	20230609	203100	200594320	4985	4985	4985	4985	0
21	20230609	203000	200594320	4985	4985	4985	4985	0
22	20230609	202900	200594320	4985	4985	4985	4985	0
23	20230609	202800	200594320	4985	4985	4985	4985	0
24	20230609	202700	200594320	4985	4985	4985	4985	0
25	20230609	202600	200594320	4985	4985	4985	4985	0
26	20230609	202500	200594320	4985	4985	4985	4985	0
27	20230609	202400	200594320	4985	4985	4985	4985	0
28	20230609	202300	200594320	4985	4985	4985	4985	0
29	20230609	202200	200594320	4985	4985	4985	4985	0
30	20230609	202100	200594320	4985	4985	4985	4985	0
31	20230609	202000	200594320	4985	4985	4985	4985	0
32	20230609	201900	200594320	4985	4985	4985	4985	792
33	20230609	201800	200594320	4985	4985	4985	4985	0
34	20230609	201700	200594320	4985	4985	4985	4985	0
35	20230609	201600	200594320	4985	4985	4985	4985	0
36	20230609	201500	200594320	4985	4985	4985	4985	0
37	20230609	201400	200594320	4985	4985	4985	4985	0
38	20230609	201300	200594320	4985	4985	4985	4985	0
39	20230609	201200	200594320	4985	4985	4985	4985	0
40	20230609	201100	200594320	4985	4985	4985	4985	0
41	20230609	201000	200594320	4985	4985	4985	4985	0
42	20230609	200900	200594320	4985	4985	4985	4985	0
43	20230609	200800	200594320	4985	4985	4985	4985	0
44	20230609	200700	200594320	4985	4985	4985	4985	0
45	20230609	200600	200594320	4985	4985	4985	4985	0
46	20230609	200500	200594320	4985	4985	4985	4985	0
47	20230609	200400	200594320	4985	4985	4985	4985	0
48	20230609	200300	200594320	4985	4985	4985	4985	0
49	20230609	200200	200594320	4985	4985	4985	4985	0
50	20230609	200100	200594320	4985	4985	4985	4985	0
51	20230609	200000	200594320	4985	4985	4985	4985	0
52	20230609	195900	200594320	4985	4985	4985	4985	0
53	20230609	195800	200594320	4985	4985	4985	4985	0
54	20230609	195700	200594320	4985	4985	4985	4985	0
55	20230609	195600	200594320	4985	4985	4985	4985	0
56	20230609	195500	200594320	4985	4985	4985	4985	0
57	20230609	195400	200594320	4985	4985	4985	4985	0
58	20230609	195300	200594320	4985	4985	4985	4985	0
59	20230609	195200	200594320	4985	4985	4985	4985	0
60	20230609	195100	200594320	4985	4985	4985	4985	0
61	20230609	195000	200594320	4985	4985	4985	4985	0
62	20230609	194900	200594320	4985	4985	4985	4985	792
63	20230609	194800	200594320	4985	4985	4985	4985	0
64	20230609	194700	200594320	4985	4985	4985	4985	0
65	20230609	194600	200594320	4985	4985	4985	4985	0
66	20230609	194500	200594320	4985	4985	4985	4985	0
67	20230609	194400	200594320	4985	4985	4985	4985	0
68	20230609	194300	200594320	4985	4985	4985	4985	0
69	20230609	194200	200594320	4985	4985	4985	4985	0
70	20230609	194100	200594320	4985	4985	4985	4985	0
71	20230609	194000	200594320	4985	4985	4985	4985	0
72	20230609	193900	200594320	4985	4985	4985	4985	0
73	20230609	193800	200594320	4985	4985	4985	4985	0
74	20230609	193700	200594320	4985	4985	4985	4985	0
75	20230609	193600	200594320	4985	4985	4985	4985	0
76	20230609	193500	200594320	4985	4985	4985	4985	0
77	20230609	193400	200594320	4985	4985	4985	4985	0
78	20230609	193300	200594320	4985	4985	4985	4985	0
79	20230609	193200	200594320	4985	4985	4985	4985	0
80	20230609	193100	200594320	4985	4985	4985	4985	0
81	20230609	193000	200594320	4985	4985	4985	4985	0
82	20230609	192900	200594320	4985	4985	4985	4985	0
83	20230609	192800	200594320	4985	4985	4985	4985	0
84	20230609	192700	200594320	4985	4985	4985	4985	0
85	20230609	192600	200594320	4985	4985	4985	4985	0
86	20230609	192500	200594320	4985	4985	4985	4985	0
87	20230609	192400	200594320	4985	4985	4985	4985	0
88	20230609	192300	200594320	4985	4985	4985	4985	0
89	20230609	192200	200594320	4985	4985	4985	4985	0
90	20230609	192100	200594320	4985	4985	4985	4985	0
91	20230609	192000	200594320	4985	4985	4985	4985	0
92	20230609	191900	200594320	4985	4985	4985	4985	792
93	20230609	191800	200594320	4985	4985	4985	4985	0
94	20230609	191700	200594320	4985	4985	4985	4985	0
95	20230609	191600	200594320	4985	4985	4985	4985	0
96	20230609	191500	200594320	4985	4985	4985	4985	0
97	20230609	191400	200594320	4985	4985	4985	4985	0
98	20230609	191300	200594320	4985	4985	4985	4985	0
99	20230609	191200	200594320	4985	4985	4985	4985	0
100	20230609	191100	200594320	4985	4985	4985	4985	0
101	20230609	191000	200594320	4985	4985	4985	4985	0
102	20230609	190900	200594320	4985	4985	4985	4985	0
103	20230609	190800	200594320	4985	4985	4985	4985	0
104	20230609	190700	200594320	4985	4985	4985	4985	0
105	20230609	190600	200594320	4985	4985	4985	4985	0
106	20230609	190500	200594320	4985	4985	4985	4985	0
107	20230609	190400	200594320	4985	4985	4985	4985	0
108	20230609	190300	200594320	4985	4985	4985	4985	0
109	20230609	190200	200594320	4985	4985	4985	4985	0
110	20230609	190100	200594320	4985	4985	4985	4985	0
111	20230609	190000	200594320	4985	4985	4985	4985	0
112	20230609	185900	200594320	4985	4985	4985	4985	0
113	20230609	185800	200594320	4985	4985	4985	4985	0
114	20230609	185700	200594320	4985	4985	4985	4985	0
115	20230609	185600	200594320	4985	4985	4985	4985	0
116	20230609	185500	200594320	4985	4985	4985	4985	0
117	20230609	185400	200594320	4985	4985	4985	4985	0
118	20230609	185300	200594320	4985	4985	4985	4985	0
119	20230609	185200	200594320	4985	4985	4985	4985	0
120	20230609	185100	200594320	4985	4985	4985	4985	0
121	20230609	185000	200594320	4985	4985	4985	4985	0
122	20230609	184900	200594320	4985	4985	4985	4985	792
123	20230609	184800	200594320	4985	4985	4985	4985	0
124	20230609	184700	200594320	4985	4985	4985	4985	0
125	20230609	184600	200594320	4985	4985	4985	4985	0
126	20230609	184500	200594320	4985	4985	4985	4985	0
127	20230609	184400	200594320	4985	4985	4985	4985	0
128	20230609	184300	200594320	4985	4985	4985	4985	0
129	20230609	184200	200594320	4985	4985	4985	4985	0
130	20230609	184100	200594320	4985	4985	4985	4985	0
131	20230609	184000	200594320	4985	4985	4985	4985	0
132	20230609	183900	200594320	4985	4985	4985	4985	0
133	20230609	183800	200594320	4985	4985	4985	4985	0
134	20230609	183700	200594320	4985	4985	4985	4985	0
135	20230609	183600	200594320	4985	4985	4985	4985	0
136	20230609	183500	200594320	4985	4985	4985	4985	0
137	20230609	183400	200594320	4985	4985	4985	4985	0
138	20230609	183300	200594320	4985	4985	4985	4985	0
139	20230609	183200	200594320	4985	4985	4985	4985	0
140	20230609	183100	200594320	4985	4985	4985	4985	0
141	20230609	183000	200594320	4985	4985	4985	4985	0
142	20230609	182900	200594320	4985	4985	4985	4985	0
143	20230609	182800	200594320	4985	4985	4985	4985	0
144	20230609	182700	200594320	4985	4985	4985	4985	0
145	20230609	182600	200594320	4985	4985	4985	4985	0
146	20230609	182500	200594320	4985	4985	4985	4985	0
147	20230609	182400	200594320	4985	4985	4985	4985	0
148	20230609	182300	200594320	4985	4985	4985	4985	0
149	20230609	182200	200594320	4985	4985	4985	4985	0
150	20230609	182100	200594320	4985	4985	4985	4985	0
151	20230609	182000	200594320	4985	4985	4985	4985	0
152	20230609	181900	200594320	4985	4985	4985	4985	792
153	20230609	181800	200594320	4985	4985	4985	4985	0
154	20230609	181700	200594320	4985	4985	4985	4985	0
155	20230609	181600	200594320	4985	4985	4985	4985	0
156	20230609	181500	200594320	4985	4985	4985	4985	0
157	20230609	181400	200594320	4985	4985	4985	4985	0
158	20230609	181300	200594320	4985	4985	4985	4985	0
159	20230609	181200	200594320	4985	4985	4985	4985	0
160	20230609	181100	200594320	4985	4985	4985	4985	0
161	20230609	181000	200594320	4985	4985	4985	4985	0
162	20230609	180900	200594320	4985	4985	4985	4985	0
163	20230609	180800	200594320	4985	4985	4985	4985	0
164	20230609	180700	200594320	4985	4985	4985	4985	0
165	20230609	180600	200594320	4985	4985	4985	4985	0
166	20230609	180500	200594320	4985	4985	4985	4985	0
167	20230609	180400	200594320	4985	4985	4985	4985	0
168	20230609	180300	200594320	4985	4985	4985	4985	0
169	20230609	180200	200594320	4985	4985	4985	4985	0
170	20230609	180100	200594320	4985	4985	4985	4985	0
171	20230609	180000	200594320	4985	4985	4985	4985	0
172	20230609	175900	200594320	4985	4985	4985	4985	0
173	20230609	175800	200594320	4985	4985	4985	4985	0
174	20230609	175700	200594320	4985	4985	4985	4985	0
175	20230609	175600	200594320	4985	4985	4985	4985	0
176	20230609	175500	200594320	4985	4985	4985	4985	0
177	20230609	175400	200594320	4985	4985	4985	4985	0
178	20230609	175300	200594320	4985	4985	4985	4985	0
179	20230609	175200	200594320	4985	4985	4985	4985	0
180	20230609	175100	200594320	4985	4985	4985	4985	0
181	20230609	175000	200594320	4985	4985	4985	4985	0
182	20230609	174900	200594320	4985	4985	4985	4985	792
183	20230609	174800	200594320	4985	4985	4985	4985	0
184	20230609	174700	200594320	4985	4985	4985	4985	0
185	20230609	174600	200594320	4985	4985	4985	4985	0
186	20230609	174500	200594320	4985	4985	4985	4985	0
187	20230609	174400	200594320	4985	4985	4985	4985	0
188	20230609	174300	200594320	4985	4985	4985	4985	0
189	20230609	174200	200594320	4985	4985	4985	4985	0
190	20230609	174100	200594320	4985	4985	4985	4985	0
191	20230609	174000	200594320	4985	4985	4985	4985	0
192	20230609	173900	200594320	4985	4985	4985	4985	0
193	20230609	173800	200594320	4985	4985	4985	4985	0
194	20230609	173700	200594320	4985	4985	4985	4985	0
195	20230609	173600	200594320	4985	4985	4985	4985	0
196	20230609	173500	200594320	4985	4985	4985	4985	0
197	20230609	173400	200594320	4985	4985	4985	4985	0
198	20230609	173300	200594320	4985	4985	4985	4985	0
199	20230609	173200	200594320	4985	4985	4985	4985	0
200	20230609	173100	200594320	4985	4985	4985	4985	0
201	20230609	173000	200594320	4985	4985	4985	4985	0
202	20230609	172900	200594320	4985	4985	4985	4985	0
203	20230609	172800	200594320	4985	4985	4985	4985	0
204	20230609	172700	200594320	4985	4985	4985	4985	0
205	20230609	172600	200594320	4985	4985	4985	4985	0
206	20230609	172500	200594320	4985	4985	4985	4985	0
207	20230609	172400	200594320	4985	4985	4985	4985	0
208	20230609	172300	200594320	4985	4985	4985	4985	0
209	20230609	172200	200594320	4985	4985	4985	4985	0
210	20230609	172100	200594320	4985	4985	4985	4985	0
211	20230609	172000	200594320	4985	4985	4985	4985	0
212	20230609	171900	200594320	4985	4985	4985	4985	792
213	20230609	171800	200594320	4985	4985	4985	4985	0
214	20230609	171700	200594320	4985	4985	4985	4985	0
215	20230609	171600	200594320	4985	4985	4985	4985	0
216	20230609	171500	200594320	4985	4985	4985	4985	0
217	20230609	171400	200594320	4985	4985	4985	4985	0
218	20230609	171300	200594320	4985	4985	4985	4985	0
219	20230609	171200	200594320	4985	4985	4985	4985	0
220	20230609	171100	200594320	4985	4985	4985	4985	0
221	20230609	171000	200594320	4985	4985	4985	4985	0
222	20230609	170900	200594320	4985	4985	4985	4985	0
223	20230609	170800	200594320	4985	4985	4985	4985	0
224	20230609	170700	200594320	4985	4985	4985	4985	0
225	20230609	170600	200594320	4985	4985	4985	4985	0
226	20230609	170500	200594320	4985	4985	4985	4985	0
227	20230609	170400	200594320	4985	4985	4985	4985	0
228	20230609	170300	200594320	4985	4985	4985	4985	0
229	20230609	170200	200594320	4985	4985	4985	4985	0
230	20230609	170100	200594320	4985	4985	4985	4985	0
231	20230609	170000	200594320	4985	4985	4985	4985	0
232	20230609	165900	200594320	4985	4985	4985	4985	0
233	20230609	165800	200594320	4985	4985	4985	4985	0
234	20230609	165700	200594320	4985	4985	4985	4985	0
235	20230609	165600	200594320	4985	4985	4985	4985	0
236	20230609	165500	200594320	4985	4985	4985	4985	0
237	20230609	165400	200594320	4985	4985	4985	4985	0
238	20230609	165300	200594320	4985	4985	4985	4985	0
239	20230609	165200	200594320	4985	4985	4985	4985	0
240	20230609	165100	200594320	4985	4985	4985	4985	0
241	20230609	165000	200594320	4985	4985	4985	4985	0
242	20230609	164900	200594320	4985	4985	4985	4985	792
243	20230609	164800	200594320	4985	4985	4985	4985	0
244	20230609	164700	200594320	4985	4985	4985	4985	0
245	20230609	164600	200594320	4985	4985	4985	4985	0
246	20230609	164500	200594320	4985	4985	4985	4985	0
247	20230609	164400	200594320	4985	4985	4985	4985	0
248	20230609	164300	200594320	4985	4985	4985	4985	0
249	20230609	164200	200594320	4985	4985	4985	4985	0
250	20230609	164100	200594320	4985	4985	4985	4985	0
251	20230609	164000	200594320	4985	4985	4985	4985	0
252	20230609	163900	200594320	4985	4985	4985	4985	0
253	20230609	163800	200594320	4985	4985	4985	4985	0
254	20230609	163700	200594320	4985	4985	4985	4985	0
255	20230609	163600	200594320	4985	4985	4985	4985	0
256	20230609	163500	200594320	4985	4985	4985	4985	0
257	20230609	163400	200594320	4985	4985	4985	4985	0
258	20230609	163300	200594320	4985	4985	4985	4985	0
259	20230609	163200	200594320	4985	4985	4985	4985	0
260	20230609	163100	200594320	4985	4985	4985	4985	0
261	20230609	163000	200594320	4985	4985	4985	4985	0
262	20230609	162900	200594320	4985	4985	4985	4985	0
263	20230609	162800	200594320	4985	4985	4985	4985	0
264	20230609	162700	200594320	4985	4985	4985	4985	0
265	20230609	162600	200594320	4985	4985	4985	4985	0
266	20230609	162500	200594320	4985	4985	4985	4985	0
267	20230609	162400	200594320	4985	4985	4985	4985	0
268	20230609	162300	200594320	4985	4985	4985	4985	0
269	20230609	162200	200594320	4985	4985	4985	4985	0
270	20230609	162100	200594320	4985	4985	4985	4985	0
271	20230609	162000	200594320	4985	4985	4985	4985	0
272	20230609	161900	200594320	4985	4985	4985	4985	792
273	20230609	161800	200594320	4985	4985	4985	4985	0
274	20230609	161700	200594320	4985	4985	4985	4985	0
275	20230609	161600	200594320	4985	4985	4985	4985	0
276	20230609	161500	200594320	4985	4985	4985	4985	0
277	20230609	161400	200594320	4985	4985	4985	4985	0
278	20230609	161300	200594320	4985	4985	4985	4985	0
279	20230609	161200	200594320	4985	4985	4985	4985	0
280	20230609	161100	200594320	4985	4985	4985	4985	0
281	20230609	161000	200594320	4985	4985	4985	4985	0
282	20230609	160900	200594320	4985	4985	4985	4985	0
283	20230609	160800	200594320	4985	4985	4985	4985	0
284	20230609	160700	200594320	4985	4985	4985	4985	0
285	20230609	160600	200594320	4985	4985	4985	4985	0
286	20230609	160500	200594320	4985	4985	4985	4985	0
287	20230609	160400	200594320	4985	4985	4985	4985	0
288	20230609	160300	200594320	4985	4985	4985	4985	0
289	20230609	160200	200594320	4985	4985	4985	4985	0
290	20230609	160100	200594320	4985	4985	4985	4985	0
291	20230609	160000	200594320	4985	4985	4985	4985	0
292	20230609	155900	200594320	4985	4985	4985	4985	0
293	20230609	155800	200594320	4985	4985	4985	4985	0
294	20230609	155700	200594320	4985	4985	4985	4985	0
295	20230609	155600	200594320	4985	4985	4985	4985	0
296	20230609	155500	200594320	4985	4985	4985	4985	0
297	20230609	155400	200594320	4985	4985	4985	4985	0
298	20230609	155300	200594320	4985	4985	4985	4985	0
299	20230609	155200	200594320	4985	4985	4985	4985	0
300	20230609	155100	200594320	4985	4985	4985	4985	0
301	20230609	155000	200594320	4985	4985	4985	4985	0
302	20230609	154900	200594320	4985	4985	4985	4985	792
303	20230609	154800	200594320	4985	4985	4985	4985	0
304	20230609	154700	200594320	4985	4985	4985	4985	0
305	20230609	154600	200594320	4985	4985	4985	4985	0
306	20230609	154500	200594320	4985	4985	4985	4985	0
307	20230609	154400	200594320	4985	4985	4985	4985	0
308	20230609	154300	200594320	4985	4985	4985	4985	0
309	20230609	154200	200594320	4985	4985	4985	4985	0
310	20230609	154100	200594320	4985	4985	4985	4985	0
311	20230609	154000	200594320	4985	4985	4985	4985	0
312	20230609	153900	200594320	4985	4985	4985	4985	0
313	20230609	153800	200594320	4985	4985	4985	4985	0
314	20230609	153700	200594320	4985	4985	4985	4985	0
315	20230609	153600	200594320	4985	4985	4985	4985	0
316	20230609	153500	200594320	4985	4985	4985	4985	0
317	20230609	153400	200594320	4985	4985	4985	4985	0
318	20230609	153300	200594320	4985	4985	4985	4985	0
319	20230609	153200	200594320	4985	4985	4985	4985	0
320	20230609	153100	200594320	4985	4985	4985	4985	0
321	20230609	153000	200594320	4985	4985	4985	4985	792
322	20230609	152900	196646200	5010	5010	5010	5010	0
323	20230609	152800	196646200	5010	5010	5010	5010	0
324	20230609	152700	196646200	5010	5010	5010	5010	0
325	20230609	152600	196646200	5010	5010	5010	5010	0
326	20230609	152500	196646200	5010	5010	5010	5010	0
327	20230609	152400	196646200	5010	5010	5010	5010	0
328	20230609	152300	196646200	5010	5010	5010	5010	0
329	20230609	152200	196646200	5010	5010	5010	5010	0
330	20230609	152100	196646200	5010	5010	5010	5010	0
331	20230609	152000	196646200	5010	5010	5010	5010	0
332	20230609	151900	196646200	5010	5010	5010	5010	1
333	20230609	151800	196641190	4995	4985	4995	4980	74
334	20230609	151700	196272055	4985	4985	4985	4985	6
335	20230609	151600	196242145	5000	4985	5000	4980	25
336	20230609	151500	196117430	5000	4990	5000	4990	500
337	20230609	151400	193620540	4990	4985	4990	4985	100
338	20230609	151300	193121705	4980	4980	4980	4980	57
339	20230609	151200	192837845	4990	4990	4990	4990	0
340	20230609	151100	192837845	4990	4980	4990	4980	20
341	20230609	151000	192738170	4985	4980	4985	4980	42
342	20230609	150900	192529005	4975	4985	4990	4975	109
343	20230609	150800	191985670	4990	4980	4990	4980	103
344	20230609	150700	191472220	4980	4980	4980	4980	5
345	20230609	150600	191447320	4980	4975	4980	4975	11
346	20230609	150500	191392590	4995	4995	4995	4995	1
347	20230609	150400	191387595	4985	4985	4985	4985	0
348	20230609	150300	191387595	4985	4975	4985	4975	53
349	20230609	150200	191123910	4980	4980	4980	4980	9
350	20230609	150100	191079090	4975	4975	4985	4975	57
351	20230609	150000	190795505	4985	4985	4985	4985	1
352	20230609	145900	190790520	4980	4975	4980	4975	101
353	20230609	145800	190288040	4980	4975	4980	4975	12
354	20230609	145700	190228330	4975	4975	4975	4975	85
355	20230609	145600	189805455	4980	4975	4980	4975	23
356	20230609	145500	189690965	4985	4985	4985	4975	1109
357	20230609	145400	184173550	4975	4975	4975	4975	0
358	20230609	145300	184173550	4975	4980	4985	4975	1046
359	20230609	145200	178969130	4980	4980	4980	4980	0
360	20230609	145100	178969130	4980	4980	4980	4980	10
361	20230609	145000	178919330	4980	4980	4980	4980	0
362	20230609	144900	178919330	4980	4980	4980	4975	15
363	20230609	144800	178844675	4980	4980	4980	4980	5
364	20230609	144700	178819775	4995	4975	4995	4975	27
365	20230609	144600	178685300	4980	4975	4980	4975	12
366	20230609	144500	178625595	4980	4985	4985	4975	53
367	20230609	144400	178361665	4985	4985	4985	4985	2
368	20230609	144300	178351695	4980	4980	4980	4980	11
369	20230609	144200	178296915	4980	4980	4980	4980	0
370	20230609	144100	178296915	4980	4985	4985	4975	58
371	20230609	144000	178008250	4975	4975	4975	4975	0
372	20230609	143900	178008250	4975	4975	4975	4975	0
373	20230609	143800	178008250	4975	4980	4980	4975	13
374	20230609	143700	177943565	4975	4975	4975	4975	54
375	20230609	143600	177674915	4975	4980	4980	4975	62
376	20230609	143500	177366315	4980	4980	4980	4980	115
377	20230609	143400	176793615	4980	4980	4980	4980	0
378	20230609	143300	176793615	4980	4980	4980	4980	66
379	20230609	143200	176464935	4980	4980	4980	4980	0
380	20230609	143100	176464935	4980	4980	4980	4980	11
381	20230609	143000	176410155	4985	4980	4985	4980	35
382	20230609	142900	176235850	4985	4980	4985	4980	65
383	20230609	142800	175912140	4980	4980	4980	4980	11
384	20230609	142700	175857360	4985	4980	4985	4980	53
385	20230609	142600	175593405	4980	4980	4980	4980	11
386	20230609	142500	175538625	4980	4980	4980	4980	5
387	20230609	142400	175513725	4995	4995	4995	4995	1
388	20230609	142300	175508730	4980	4990	4995	4980	19
389	20230609	142200	175414025	4990	4990	4990	4990	0
390	20230609	142100	175414025	4990	4975	4990	4975	61
391	20230609	142000	175110055	4995	4995	4995	4995	900
392	20230609	141900	170614555	4995	4975	4995	4975	12
393	20230609	141800	170554835	4995	4985	4995	4985	15
394	20230609	141700	170480010	4980	4975	4980	4975	48
395	20230609	141600	170241000	4990	4975	4990	4975	13
396	20230609	141500	170176295	4990	4990	4990	4990	0
397	20230609	141400	170176295	4990	4975	4990	4975	47
398	20230609	141300	169942380	4990	4980	4990	4975	58
399	20230609	141200	169653490	4990	4990	4990	4990	10
400	20230609	141100	169603590	4980	4980	4980	4980	97
401	20230609	141000	169120530	4990	4990	4990	4990	0
402	20230609	140900	169120530	4990	4975	4990	4975	66
403	20230609	140800	168791765	4975	4975	4975	4975	49
404	20230609	140700	168547990	4975	4975	4975	4975	0
405	20230609	140600	168547990	4975	4975	4975	4975	11
406	20230609	140500	168493265	4975	4975	4975	4975	0
407	20230609	140400	168493265	4975	4975	4975	4975	828
408	20230609	140300	164373965	4980	4980	4980	4980	0
409	20230609	140200	164373965	4980	4980	4980	4980	2
410	20230609	140100	164364005	4975	4975	4975	4975	11
411	20230609	140000	164309280	4975	4975	4975	4975	57
412	20230609	135900	164025705	4975	4975	4975	4975	11
413	20230609	135800	163970980	4975	4975	4975	4975	0
414	20230609	135700	163970980	4975	4975	4975	4975	0
415	20230609	135600	163970980	4975	4980	4980	4975	76
416	20230609	135500	163592825	4975	4975	4975	4975	0
417	20230609	135400	163592825	4975	4975	4975	4975	11
418	20230609	135300	163538100	4975	4975	4975	4975	0
419	20230609	135200	163538100	4975	4975	4975	4975	5
420	20230609	135100	163513225	4975	4980	4980	4975	18
421	20230609	135000	163423640	4975	4975	4975	4975	0
422	20230609	134900	163423640	4975	4975	4975	4975	11
423	20230609	134800	163368915	4975	4980	4980	4975	69
424	20230609	134700	163025575	4975	4975	4975	4975	0
425	20230609	134600	163025575	4975	4975	4975	4975	11
426	20230609	134500	162970850	4975	4975	4975	4975	0
427	20230609	134400	162970850	4975	4980	4980	4975	46
428	20230609	134300	162741795	4985	4985	4985	4985	575
429	20230609	134200	159875420	4985	4985	4985	4985	0
430	20230609	134100	159875420	4985	4985	4985	4985	11
431	20230609	134000	159820585	4985	4985	4985	4985	19
432	20230609	133900	159725870	4985	4985	4985	4985	11
433	20230609	133800	159671035	4995	4995	4995	4995	0
434	20230609	133700	159671035	4995	4990	4995	4990	5
435	20230609	133600	159646075	4985	4985	4990	4985	74
436	20230609	133500	159277155	4985	4985	4985	4985	0
437	20230609	133400	159277155	4985	4985	4985	4985	11
438	20230609	133300	159222320	4985	4985	4985	4985	0
439	20230609	133200	159222320	4985	4985	4985	4985	55
440	20230609	133100	158948145	4985	4985	4985	4985	221
441	20230609	133000	157846460	4985	4985	4985	4985	36
442	20230609	132900	157667000	4985	4980	4985	4980	16
443	20230609	132800	157587295	4980	4980	4980	4980	5
444	20230609	132700	157562395	4995	4995	4995	4995	1
445	20230609	132600	157557400	4980	4985	4995	4980	1287
446	20230609	132500	151146995	4990	4990	4990	4990	6
447	20230609	132400	151117055	4985	4985	4985	4985	11
448	20230609	132300	151062220	4985	4985	4985	4985	0
449	20230609	132200	151062220	4985	4985	4985	4985	0
450	20230609	132100	151062220	4985	4985	4985	4985	329
451	20230609	132000	149422155	5010	4985	5010	4985	97
452	20230609	131900	148938090	4985	4985	4985	4985	11
453	20230609	131800	148883255	4995	4990	4995	4990	50
454	20230609	131700	148633610	4985	4985	4985	4985	11
455	20230609	131600	148578775	5010	5010	5010	5010	0
456	20230609	131500	148578775	5010	5010	5010	5010	10
457	20230609	131400	148528675	4985	4985	4985	4985	11
458	20230609	131300	148473840	5020	4985	5020	4985	290
459	20230609	131200	147027840	5000	4990	5000	4985	240
460	20230609	131100	145828555	4995	4995	4995	4995	0
461	20230609	131000	145828555	4995	4995	4995	4995	6
462	20230609	130900	145798585	4990	4990	4990	4990	11
463	20230609	130800	145743695	4990	4990	4990	4990	46
464	20230609	130700	145514155	4990	4990	4990	4990	323
465	20230609	130600	143902385	4990	4990	4990	4990	0
466	20230609	130500	143902385	4990	4990	4990	4990	12
467	20230609	130400	143842505	4985	4985	4985	4985	67
468	20230609	130300	143508510	4990	4990	4990	4990	0
469	20230609	130200	143508510	4990	4990	4990	4990	164
470	20230609	130100	142690150	5000	5000	5000	5000	8
471	20230609	130000	142650150	5000	5000	5000	4990	204
472	20230609	125900	141631145	4995	4995	5000	4995	22
473	20230609	125800	141521205	4995	4995	4995	4995	145
474	20230609	125700	140796930	4990	4990	4990	4990	20
475	20230609	125600	140697130	4990	4995	4995	4990	230
476	20230609	125500	139548330	4995	4990	4995	4990	22
477	20230609	125400	139438490	4990	4990	4995	4990	30
478	20230609	125300	139288740	4990	4990	4990	4990	248
479	20230609	125200	138051220	4985	4985	4985	4985	11
480	20230609	125100	137996385	4990	4990	4990	4990	0
481	20230609	125000	137996385	4990	4990	4990	4990	22
482	20230609	124900	137886605	4980	4985	4985	4980	21
483	20230609	124800	137781975	4985	4985	4985	4985	60
484	20230609	124700	137482875	4985	4985	4985	4985	10
485	20230609	124600	137433025	4990	4990	4990	4990	0
486	20230609	124500	137433025	4990	4990	4990	4990	12
487	20230609	124400	137373145	4985	4990	4990	4985	6
488	20230609	124300	137343220	4980	4980	4980	4980	0
489	20230609	124200	137343220	4980	4980	4980	4980	929
490	20230609	124100	132716800	5000	5000	5000	5000	0
491	20230609	124000	132716800	5000	4985	5000	4985	24
492	20230609	123900	132596995	4985	4985	4985	4985	2
493	20230609	123800	132587025	5000	5000	5000	5000	1
494	20230609	123700	132582025	4980	4980	4980	4980	11
495	20230609	123600	132527245	5000	5000	5000	5000	0
496	20230609	123500	132527245	5000	4985	5000	4985	222
497	20230609	123400	131419540	4980	4985	4985	4980	31
498	20230609	123300	131265060	4990	4990	4990	4990	0
499	20230609	123200	131265060	4990	5000	5000	4990	8
500	20230609	123100	131225130	4990	4990	4990	4990	200
501	20230609	123000	130227130	5000	5000	5000	5000	17
502	20230609	122900	130142130	4990	5000	5000	4990	14
503	20230609	122800	130072240	4980	4990	4990	4980	1000
504	20230609	122700	125092225	5000	4990	5000	4985	983
505	20230609	122600	120191590	4985	4995	4995	4985	880
506	20230609	122500	115800635	5000	5000	5000	5000	23
507	20230609	122400	115685635	4995	5000	5000	4995	13
508	20230609	122300	115620690	4995	4995	4995	4995	0
509	20230609	122200	115620690	4995	4995	4995	4995	11
510	20230609	122100	115565745	5000	5000	5000	5000	0
511	20230609	122000	115565745	5000	4995	5000	4995	24
512	20230609	121900	115445800	5000	5000	5000	5000	10
513	20230609	121800	115395800	5000	5000	5000	5000	129
514	20230609	121700	114750800	5000	5000	5000	5000	12
515	20230609	121600	114690800	5010	5010	5010	5010	0
516	20230609	121500	114690800	5010	5000	5010	5000	21
517	20230609	121400	114585700	5010	5010	5010	5010	0
518	20230609	121300	114585700	5010	5010	5010	5010	3
519	20230609	121200	114570670	5000	5000	5000	5000	14
520	20230609	121100	114500670	5010	5000	5010	5000	7
521	20230609	121000	114465620	5010	5000	5010	5000	64
522	20230609	120900	114145590	5010	5010	5010	5010	0
523	20230609	120800	114145590	5010	5010	5010	5010	2
524	20230609	120700	114135570	5000	5000	5010	5000	183
525	20230609	120600	113220550	5000	5000	5000	5000	1
526	20230609	120500	113215550	5010	5000	5010	5000	17
527	20230609	120400	113130490	5010	4995	5010	4995	2718
528	20230609	120300	99544560	4995	4995	4995	4995	18
529	20230609	120200	99454650	4985	4995	4995	4985	24
530	20230609	120100	99334880	4990	4990	4990	4990	498
531	20230609	120000	96849860	4985	4990	4990	4985	24
532	20230609	115900	96730155	4990	4990	4990	4990	600
533	20230609	115800	93736155	4990	4990	4990	4990	24
534	20230609	115700	93616395	4985	4990	4990	4985	24
535	20230609	115600	93496690	4990	4990	4990	4990	14
536	20230609	115500	93426830	4980	4985	4990	4980	1540
537	20230609	115400	85749920	4990	4990	4990	4990	13
538	20230609	115300	85685050	4990	4990	4990	4990	0
539	20230609	115200	85685050	4990	4990	4990	4985	39
540	20230609	115100	85490495	4990	4990	4990	4990	28
541	20230609	115000	85350775	4990	4985	4990	4985	24
542	20230609	114900	85231070	4995	4995	4995	4995	13
543	20230609	114800	85166135	4995	4995	4995	4995	0
544	20230609	114700	85166135	4995	4985	4995	4985	24
545	20230609	114600	85046365	4995	4995	4995	4995	13
546	20230609	114500	84981430	4995	4985	4995	4985	24
547	20230609	114400	84861660	4995	4990	4995	4990	220
548	20230609	114300	83763360	4990	4990	4990	4990	20
549	20230609	114200	83663560	4990	4990	4990	4990	3
550	20230609	114100	83648590	4995	4995	4995	4995	13
551	20230609	114000	83583655	4995	4990	4995	4990	24
552	20230609	113900	83463830	4995	4995	4995	4995	13
553	20230609	113800	83398895	4995	4995	4995	4995	13
554	20230609	113700	83333960	4985	4995	4995	4985	27
555	20230609	113600	83199220	4995	4995	4995	4995	0
556	20230609	113500	83199220	4995	4985	4995	4985	26
557	20230609	113400	83069460	4995	4995	4995	4995	13
558	20230609	113300	83004525	4995	4995	4995	4995	75
559	20230609	113200	82629900	4985	4995	4995	4985	24
560	20230609	113100	82510130	4995	4995	4995	4995	13
561	20230609	113000	82445195	4995	4990	4995	4985	1406
562	20230609	112900	75431220	5000	5000	5000	5000	13
563	20230609	112800	75366220	5000	5000	5000	5000	13
564	20230609	112700	75301220	4990	5000	5000	4990	24
565	20230609	112600	75181330	5000	5000	5000	5000	13
566	20230609	112500	75116330	4990	5000	5000	4990	33
567	20230609	112400	74951440	5000	5000	5000	5000	0
568	20230609	112300	74951440	5000	4995	5000	4995	502
569	20230609	112200	72443885	5000	5000	5000	5000	13
570	20230609	112100	72378885	5000	5000	5000	5000	13
571	20230609	112000	72313885	4995	5000	5000	4995	24
572	20230609	111900	72193940	5000	5000	5000	5000	0
573	20230609	111800	72193940	5000	5000	5000	5000	28
574	20230609	111700	72053940	5010	5010	5010	5010	13
575	20230609	111600	71988810	5010	5010	5010	5010	13
576	20230609	111500	71923680	4995	5010	5010	4995	24
577	20230609	111400	71803605	5010	5010	5010	5010	13
578	20230609	111300	71738475	5000	4995	5000	4995	452
579	20230609	111200	69478530	5000	5000	5000	5000	13
580	20230609	111100	69413530	5000	5000	5000	5000	13
581	20230609	111000	69348530	4995	5000	5000	4995	24
582	20230609	110900	69228585	4995	5000	5000	4995	268
583	20230609	110800	67889860	5000	5000	5000	5000	13
584	20230609	110700	67824860	5000	5000	5000	5000	1283
585	20230609	110600	61409860	5000	5000	5000	5000	13
586	20230609	110500	61344860	5000	5000	5000	5000	13
587	20230609	110400	61279860	5000	5000	5000	5000	13
588	20230609	110300	61214860	5000	5000	5000	5000	13
589	20230609	110200	61149860	5000	5000	5000	5000	14
590	20230609	110100	61079860	5000	5000	5000	5000	0
591	20230609	110000	61079860	5000	5000	5000	5000	13
592	20230609	105900	61014860	5000	5000	5000	5000	263
593	20230609	105800	59699860	5000	5000	5000	5000	13
594	20230609	105700	59634860	5000	5000	5000	5000	13
595	20230609	105600	59569860	5000	5000	5000	5000	163
596	20230609	105500	58754860	5000	5000	5000	5000	100
597	20230609	105400	58254860	5000	5000	5000	5000	143
598	20230609	105300	57539860	5000	5000	5000	5000	33
599	20230609	105200	57374860	5000	5010	5010	5000	519
600	20230609	105100	54779730	5010	5010	5010	5010	13
601	20230609	105000	54714600	5010	5010	5010	5010	0
602	20230609	104900	54714600	5010	5000	5010	5000	28
603	20230609	104800	54574470	5010	5010	5010	5010	28
604	20230609	104700	54434190	5030	5030	5030	5030	13
605	20230609	104600	54368800	5030	5030	5030	5030	22
606	20230609	104500	54258140	5010	5010	5010	5010	296
607	20230609	104400	52775180	5010	5010	5010	5010	127
608	20230609	104300	52138910	5030	5030	5030	5030	13
609	20230609	104200	52073520	5030	5030	5030	5030	13
610	20230609	104100	52008130	5030	5030	5030	5030	13
611	20230609	104000	51942740	5030	5030	5030	5030	13
612	20230609	103900	51877350	5030	5030	5030	5030	18
613	20230609	103800	51786810	5020	5020	5020	5020	2
614	20230609	103700	51776770	5030	5020	5030	5010	83
615	20230609	103600	51360660	5030	5030	5030	5030	13
616	20230609	103500	51295270	5010	5030	5030	5010	152
617	20230609	103400	50533010	5030	5030	5030	5030	13
618	20230609	103300	50467620	5030	5030	5030	5030	13
619	20230609	103200	50402230	5030	5030	5030	5030	0
620	20230609	103100	50402230	5030	5030	5030	5030	13
621	20230609	103000	50336840	5030	5030	5030	5030	13
622	20230609	102900	50271450	5030	5030	5030	5030	243
623	20230609	102800	49049160	5030	5030	5030	5030	13
624	20230609	102700	48983770	5030	5030	5030	5030	13
625	20230609	102600	48918380	5030	5030	5030	5030	0
626	20230609	102500	48918380	5030	5030	5030	5030	13
627	20230609	102400	48852990	5030	5030	5030	5030	13
628	20230609	102300	48787600	5030	5030	5030	5030	202
629	20230609	102200	47771540	5030	5040	5040	5030	24
630	20230609	102100	47650690	5040	5040	5040	5040	13
631	20230609	102000	47585170	5040	5040	5040	5040	0
632	20230609	101900	47585170	5040	5040	5040	5040	13
633	20230609	101800	47519650	5040	5030	5040	5030	95
634	20230609	101700	47040860	5040	5040	5040	5040	20
635	20230609	101600	46940060	5040	5040	5040	5030	1015
636	20230609	101500	41834460	5040	5040	5040	5040	0
637	20230609	101400	41834460	5040	5040	5040	5040	13
638	20230609	101300	41768940	5040	5040	5040	5040	23
639	20230609	101200	41653020	5030	5030	5030	5030	303
640	20230609	101100	40128930	5030	5030	5030	5030	13
641	20230609	101000	40063540	5030	5030	5030	5030	13
642	20230609	100900	39998150	5030	5030	5030	5030	0
643	20230609	100800	39998150	5030	5030	5030	5030	13
644	20230609	100700	39932760	5030	5030	5030	5030	13
645	20230609	100600	39867370	5030	5030	5030	5030	13
646	20230609	100500	39801980	5030	5030	5030	5030	12
647	20230609	100400	39741620	5020	5020	5020	5020	4
648	20230609	100300	39721540	5020	5010	5020	5010	1077
649	20230609	100200	34315170	5010	5020	5020	5010	385
650	20230609	100100	32385160	5030	5030	5030	5030	0
651	20230609	100000	32385160	5030	5020	5030	5020	84
652	20230609	095900	31963470	5020	5020	5020	5020	106
653	20230609	095800	31431350	5030	5030	5030	5030	0
654	20230609	095700	31431350	5030	5030	5030	5030	0
655	20230609	095600	31431350	5030	5030	5030	5030	1
656	20230609	095500	31426320	5020	5020	5020	5020	0
657	20230609	095400	31426320	5020	5020	5020	5020	0
658	20230609	095300	31426320	5020	5020	5020	5020	16
659	20230609	095200	31346000	5020	5020	5020	5020	88
660	20230609	095100	30904240	5030	5030	5030	5030	31
661	20230609	095000	30748310	5030	5030	5030	5030	219
662	20230609	094900	29646740	5030	5030	5030	5030	128
663	20230609	094800	29002900	5030	5030	5030	5030	0
664	20230609	094700	29002900	5030	5030	5030	5030	0
665	20230609	094600	29002900	5030	5020	5030	5020	2
666	20230609	094500	28992850	5020	5020	5020	5020	0
667	20230609	094400	28992850	5020	5020	5020	5020	219
668	20230609	094300	27893470	5030	5030	5030	5030	0
669	20230609	094200	27893470	5030	5030	5030	5030	12
670	20230609	094100	27833110	5040	5020	5040	5020	173
671	20230609	094000	26964630	5020	5040	5040	5020	2
672	20230609	093900	26954570	5040	5040	5040	5040	1
673	20230609	093800	26949530	5030	5030	5030	5030	510
674	20230609	093700	24384230	5030	5030	5030	5030	30
675	20230609	093600	24233330	5040	5040	5040	5040	2
676	20230609	093500	24223250	5010	5030	5040	5010	384
677	20230609	093400	22299310	5020	5020	5020	5020	1091
678	20230609	093300	16822490	5020	5020	5020	5020	0
679	20230609	093200	16822490	5020	5020	5020	5020	0
680	20230609	093100	16822490	5020	5020	5020	5020	1
681	20230609	093000	16817470	5020	5020	5020	5020	4
682	20230609	092900	16797390	5020	5020	5020	5020	4
683	20230609	092800	16777310	5020	5010	5020	5010	104
684	20230609	092700	16256250	5010	5010	5010	5010	20
685	20230609	092600	16156050	5020	5020	5020	5020	0
686	20230609	092500	16156050	5020	5010	5020	5010	4
687	20230609	092400	16135990	5020	5000	5020	5000	957
688	20230609	092300	11337710	5000	5000	5000	5000	0
689	20230609	092200	11337710	5000	5000	5000	5000	1
690	20230609	092100	11332710	4985	4985	4985	4985	287
691	20230609	092000	9902015	4980	4980	4980	4980	0
692	20230609	091900	9902015	4980	4980	4980	4980	0
693	20230609	091800	9902015	4980	4980	4980	4980	0
694	20230609	091700	9902015	4980	4980	4980	4980	0
695	20230609	091600	9902015	4980	4980	4980	4980	0
696	20230609	091500	9902015	4980	4990	4990	4980	190
697	20230609	091400	8954980	5000	5000	5000	5000	165
698	20230609	091300	8129980	5000	5000	5000	5000	4
699	20230609	091200	8109980	4990	4990	4990	4990	0
700	20230609	091100	8109980	4990	4990	4990	4990	0
701	20230609	091000	8109980	4990	4990	4990	4990	10
702	20230609	090900	8060080	5000	5000	5000	5000	0
703	20230609	090800	8060080	5000	5000	5000	5000	100
704	20230609	090700	7560080	5000	5000	5000	5000	0
705	20230609	090600	7560080	5000	5000	5000	5000	726
706	20230609	090500	3930080	5000	5000	5000	5000	275
707	20230609	090400	2555080	5000	5000	5000	5000	1
708	20230609	090300	2550080	5000	5000	5000	5000	10
709	20230609	090200	2500080	5000	5000	5000	5000	0
710	20230609	090100	2500080	5000	5000	5000	5000	0
711	20230609	090000	2500080	5000	5000	5000	5000	492