KissMeData/092780/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200900	127891260	5010	5010	5010	5010	662
3	20230619	200800	127891260	5010	5010	5010	5010	0
4	20230619	200700	127891260	5010	5010	5010	5010	0
5	20230619	200600	127891260	5010	5010	5010	5010	0
6	20230619	200500	127891260	5010	5010	5010	5010	0
7	20230619	200400	127891260	5010	5010	5010	5010	0
8	20230619	200300	127891260	5010	5010	5010	5010	0
9	20230619	200200	127891260	5010	5010	5010	5010	0
10	20230619	200100	127891260	5010	5010	5010	5010	0
11	20230619	200000	127891260	5010	5010	5010	5010	0
12	20230619	195900	127891260	5010	5010	5010	5010	0
13	20230619	195800	127891260	5010	5010	5010	5010	0
14	20230619	195700	127891260	5010	5010	5010	5010	0
15	20230619	195600	127891260	5010	5010	5010	5010	0
16	20230619	195500	127891260	5010	5010	5010	5010	0
17	20230619	195400	127891260	5010	5010	5010	5010	0
18	20230619	195300	127891260	5010	5010	5010	5010	0
19	20230619	195200	127891260	5010	5010	5010	5010	0
20	20230619	195100	127891260	5010	5010	5010	5010	0
21	20230619	195000	127891260	5010	5010	5010	5010	0
22	20230619	194900	127891260	5010	5010	5010	5010	0
23	20230619	194800	127891260	5010	5010	5010	5010	0
24	20230619	194700	127891260	5010	5010	5010	5010	0
25	20230619	194600	127891260	5010	5010	5010	5010	0
26	20230619	194500	127891260	5010	5010	5010	5010	0
27	20230619	194400	127891260	5010	5010	5010	5010	0
28	20230619	194300	127891260	5010	5010	5010	5010	0
29	20230619	194200	127891260	5010	5010	5010	5010	0
30	20230619	194100	127891260	5010	5010	5010	5010	0
31	20230619	194000	127891260	5010	5010	5010	5010	0
32	20230619	193900	127891260	5010	5010	5010	5010	662
33	20230619	193800	127891260	5010	5010	5010	5010	0
34	20230619	193700	127891260	5010	5010	5010	5010	0
35	20230619	193600	127891260	5010	5010	5010	5010	0
36	20230619	193500	127891260	5010	5010	5010	5010	0
37	20230619	193400	127891260	5010	5010	5010	5010	0
38	20230619	193300	127891260	5010	5010	5010	5010	0
39	20230619	193200	127891260	5010	5010	5010	5010	0
40	20230619	193100	127891260	5010	5010	5010	5010	0
41	20230619	193000	127891260	5010	5010	5010	5010	0
42	20230619	192900	127891260	5010	5010	5010	5010	0
43	20230619	192800	127891260	5010	5010	5010	5010	0
44	20230619	192700	127891260	5010	5010	5010	5010	0
45	20230619	192600	127891260	5010	5010	5010	5010	0
46	20230619	192500	127891260	5010	5010	5010	5010	0
47	20230619	192400	127891260	5010	5010	5010	5010	0
48	20230619	192300	127891260	5010	5010	5010	5010	0
49	20230619	192200	127891260	5010	5010	5010	5010	0
50	20230619	192100	127891260	5010	5010	5010	5010	0
51	20230619	192000	127891260	5010	5010	5010	5010	0
52	20230619	191900	127891260	5010	5010	5010	5010	0
53	20230619	191800	127891260	5010	5010	5010	5010	0
54	20230619	191700	127891260	5010	5010	5010	5010	0
55	20230619	191600	127891260	5010	5010	5010	5010	0
56	20230619	191500	127891260	5010	5010	5010	5010	0
57	20230619	191400	127891260	5010	5010	5010	5010	0
58	20230619	191300	127891260	5010	5010	5010	5010	0
59	20230619	191200	127891260	5010	5010	5010	5010	0
60	20230619	191100	127891260	5010	5010	5010	5010	0
61	20230619	191000	127891260	5010	5010	5010	5010	0
62	20230619	190900	127891260	5010	5010	5010	5010	662
63	20230619	190800	127891260	5010	5010	5010	5010	0
64	20230619	190700	127891260	5010	5010	5010	5010	0
65	20230619	190600	127891260	5010	5010	5010	5010	0
66	20230619	190500	127891260	5010	5010	5010	5010	0
67	20230619	190400	127891260	5010	5010	5010	5010	0
68	20230619	190300	127891260	5010	5010	5010	5010	0
69	20230619	190200	127891260	5010	5010	5010	5010	0
70	20230619	190100	127891260	5010	5010	5010	5010	0
71	20230619	190000	127891260	5010	5010	5010	5010	0
72	20230619	185900	127891260	5010	5010	5010	5010	0
73	20230619	185800	127891260	5010	5010	5010	5010	0
74	20230619	185700	127891260	5010	5010	5010	5010	0
75	20230619	185600	127891260	5010	5010	5010	5010	0
76	20230619	185500	127891260	5010	5010	5010	5010	0
77	20230619	185400	127891260	5010	5010	5010	5010	0
78	20230619	185300	127891260	5010	5010	5010	5010	0
79	20230619	185200	127891260	5010	5010	5010	5010	0
80	20230619	185100	127891260	5010	5010	5010	5010	0
81	20230619	185000	127891260	5010	5010	5010	5010	0
82	20230619	184900	127891260	5010	5010	5010	5010	0
83	20230619	184800	127891260	5010	5010	5010	5010	0
84	20230619	184700	127891260	5010	5010	5010	5010	0
85	20230619	184600	127891260	5010	5010	5010	5010	0
86	20230619	184500	127891260	5010	5010	5010	5010	0
87	20230619	184400	127891260	5010	5010	5010	5010	0
88	20230619	184300	127891260	5010	5010	5010	5010	0
89	20230619	184200	127891260	5010	5010	5010	5010	0
90	20230619	184100	127891260	5010	5010	5010	5010	0
91	20230619	184000	127891260	5010	5010	5010	5010	0
92	20230619	183900	127891260	5010	5010	5010	5010	662
93	20230619	183800	127891260	5010	5010	5010	5010	0
94	20230619	183700	127891260	5010	5010	5010	5010	0
95	20230619	183600	127891260	5010	5010	5010	5010	0
96	20230619	183500	127891260	5010	5010	5010	5010	0
97	20230619	183400	127891260	5010	5010	5010	5010	0
98	20230619	183300	127891260	5010	5010	5010	5010	0
99	20230619	183200	127891260	5010	5010	5010	5010	0
100	20230619	183100	127891260	5010	5010	5010	5010	0
101	20230619	183000	127891260	5010	5010	5010	5010	0
102	20230619	182900	127891260	5010	5010	5010	5010	0
103	20230619	182800	127891260	5010	5010	5010	5010	0
104	20230619	182700	127891260	5010	5010	5010	5010	0
105	20230619	182600	127891260	5010	5010	5010	5010	0
106	20230619	182500	127891260	5010	5010	5010	5010	0
107	20230619	182400	127891260	5010	5010	5010	5010	0
108	20230619	182300	127891260	5010	5010	5010	5010	0
109	20230619	182200	127891260	5010	5010	5010	5010	0
110	20230619	182100	127891260	5010	5010	5010	5010	0
111	20230619	182000	127891260	5010	5010	5010	5010	0
112	20230619	181900	127891260	5010	5010	5010	5010	0
113	20230619	181800	127891260	5010	5010	5010	5010	0
114	20230619	181700	127891260	5010	5010	5010	5010	0
115	20230619	181600	127891260	5010	5010	5010	5010	0
116	20230619	181500	127891260	5010	5010	5010	5010	0
117	20230619	181400	127891260	5010	5010	5010	5010	0
118	20230619	181300	127891260	5010	5010	5010	5010	0
119	20230619	181200	127891260	5010	5010	5010	5010	0
120	20230619	181100	127891260	5010	5010	5010	5010	0
121	20230619	181000	127891260	5010	5010	5010	5010	0
122	20230619	180900	127891260	5010	5010	5010	5010	662
123	20230619	180800	127891260	5010	5010	5010	5010	0
124	20230619	180700	127891260	5010	5010	5010	5010	0
125	20230619	180600	127891260	5010	5010	5010	5010	0
126	20230619	180500	127891260	5010	5010	5010	5010	0
127	20230619	180400	127891260	5010	5010	5010	5010	0
128	20230619	180300	127891260	5010	5010	5010	5010	0
129	20230619	180200	127891260	5010	5010	5010	5010	0
130	20230619	180100	127891260	5010	5010	5010	5010	0
131	20230619	180000	127891260	5010	5010	5010	5010	0
132	20230619	175900	127891260	5010	5010	5010	5010	0
133	20230619	175800	127891260	5010	5010	5010	5010	0
134	20230619	175700	127891260	5010	5010	5010	5010	0
135	20230619	175600	127891260	5010	5010	5010	5010	0
136	20230619	175500	127891260	5010	5010	5010	5010	0
137	20230619	175400	127891260	5010	5010	5010	5010	0
138	20230619	175300	127891260	5010	5010	5010	5010	0
139	20230619	175200	127891260	5010	5010	5010	5010	0
140	20230619	175100	127891260	5010	5010	5010	5010	0
141	20230619	175000	127891260	5010	5010	5010	5010	0
142	20230619	174900	127891260	5010	5010	5010	5010	0
143	20230619	174800	127891260	5010	5010	5010	5010	0
144	20230619	174700	127891260	5010	5010	5010	5010	0
145	20230619	174600	127891260	5010	5010	5010	5010	0
146	20230619	174500	127891260	5010	5010	5010	5010	0
147	20230619	174400	127891260	5010	5010	5010	5010	0
148	20230619	174300	127891260	5010	5010	5010	5010	0
149	20230619	174200	127891260	5010	5010	5010	5010	0
150	20230619	174100	127891260	5010	5010	5010	5010	0
151	20230619	174000	127891260	5010	5010	5010	5010	0
152	20230619	173900	127891260	5010	5010	5010	5010	662
153	20230619	173800	127891260	5010	5010	5010	5010	0
154	20230619	173700	127891260	5010	5010	5010	5010	0
155	20230619	173600	127891260	5010	5010	5010	5010	0
156	20230619	173500	127891260	5010	5010	5010	5010	0
157	20230619	173400	127891260	5010	5010	5010	5010	0
158	20230619	173300	127891260	5010	5010	5010	5010	0
159	20230619	173200	127891260	5010	5010	5010	5010	0
160	20230619	173100	127891260	5010	5010	5010	5010	0
161	20230619	173000	127891260	5010	5010	5010	5010	0
162	20230619	172900	127891260	5010	5010	5010	5010	0
163	20230619	172800	127891260	5010	5010	5010	5010	0
164	20230619	172700	127891260	5010	5010	5010	5010	0
165	20230619	172600	127891260	5010	5010	5010	5010	0
166	20230619	172500	127891260	5010	5010	5010	5010	0
167	20230619	172400	127891260	5010	5010	5010	5010	0
168	20230619	172300	127891260	5010	5010	5010	5010	0
169	20230619	172200	127891260	5010	5010	5010	5010	0
170	20230619	172100	127891260	5010	5010	5010	5010	0
171	20230619	172000	127891260	5010	5010	5010	5010	0
172	20230619	171900	127891260	5010	5010	5010	5010	0
173	20230619	171800	127891260	5010	5010	5010	5010	0
174	20230619	171700	127891260	5010	5010	5010	5010	0
175	20230619	171600	127891260	5010	5010	5010	5010	0
176	20230619	171500	127891260	5010	5010	5010	5010	0
177	20230619	171400	127891260	5010	5010	5010	5010	0
178	20230619	171300	127891260	5010	5010	5010	5010	0
179	20230619	171200	127891260	5010	5010	5010	5010	0
180	20230619	171100	127891260	5010	5010	5010	5010	0
181	20230619	171000	127891260	5010	5010	5010	5010	0
182	20230619	170900	127891260	5010	5010	5010	5010	662
183	20230619	170800	127891260	5010	5010	5010	5010	0
184	20230619	170700	127891260	5010	5010	5010	5010	0
185	20230619	170600	127891260	5010	5010	5010	5010	0
186	20230619	170500	127891260	5010	5010	5010	5010	0
187	20230619	170400	127891260	5010	5010	5010	5010	0
188	20230619	170300	127891260	5010	5010	5010	5010	0
189	20230619	170200	127891260	5010	5010	5010	5010	0
190	20230619	170100	127891260	5010	5010	5010	5010	0
191	20230619	170000	127891260	5010	5010	5010	5010	0
192	20230619	165900	127891260	5010	5010	5010	5010	0
193	20230619	165800	127891260	5010	5010	5010	5010	0
194	20230619	165700	127891260	5010	5010	5010	5010	0
195	20230619	165600	127891260	5010	5010	5010	5010	0
196	20230619	165500	127891260	5010	5010	5010	5010	0
197	20230619	165400	127891260	5010	5010	5010	5010	0
198	20230619	165300	127891260	5010	5010	5010	5010	0
199	20230619	165200	127891260	5010	5010	5010	5010	0
200	20230619	165100	127891260	5010	5010	5010	5010	0
201	20230619	165000	127891260	5010	5010	5010	5010	0
202	20230619	164900	127891260	5010	5010	5010	5010	0
203	20230619	164800	127891260	5010	5010	5010	5010	0
204	20230619	164700	127891260	5010	5010	5010	5010	0
205	20230619	164600	127891260	5010	5010	5010	5010	0
206	20230619	164500	127891260	5010	5010	5010	5010	0
207	20230619	164400	127891260	5010	5010	5010	5010	0
208	20230619	164300	127891260	5010	5010	5010	5010	0
209	20230619	164200	127891260	5010	5010	5010	5010	0
210	20230619	164100	127891260	5010	5010	5010	5010	0
211	20230619	164000	127891260	5010	5010	5010	5010	0
212	20230619	163900	127891260	5010	5010	5010	5010	662
213	20230619	163800	127891260	5010	5010	5010	5010	0
214	20230619	163700	127891260	5010	5010	5010	5010	0
215	20230619	163600	127891260	5010	5010	5010	5010	0
216	20230619	163500	127891260	5010	5010	5010	5010	0
217	20230619	163400	127891260	5010	5010	5010	5010	0
218	20230619	163300	127891260	5010	5010	5010	5010	0
219	20230619	163200	127891260	5010	5010	5010	5010	0
220	20230619	163100	127891260	5010	5010	5010	5010	0
221	20230619	163000	127891260	5010	5010	5010	5010	0
222	20230619	162900	127891260	5010	5010	5010	5010	0
223	20230619	162800	127891260	5010	5010	5010	5010	0
224	20230619	162700	127891260	5010	5010	5010	5010	0
225	20230619	162600	127891260	5010	5010	5010	5010	0
226	20230619	162500	127891260	5010	5010	5010	5010	0
227	20230619	162400	127891260	5010	5010	5010	5010	0
228	20230619	162300	127891260	5010	5010	5010	5010	0
229	20230619	162200	127891260	5010	5010	5010	5010	0
230	20230619	162100	127891260	5010	5010	5010	5010	0
231	20230619	162000	127891260	5010	5010	5010	5010	0
232	20230619	161900	127891260	5010	5010	5010	5010	0
233	20230619	161800	127891260	5010	5010	5010	5010	0
234	20230619	161700	127891260	5010	5010	5010	5010	0
235	20230619	161600	127891260	5010	5010	5010	5010	0
236	20230619	161500	127891260	5010	5010	5010	5010	0
237	20230619	161400	127891260	5010	5010	5010	5010	0
238	20230619	161300	127891260	5010	5010	5010	5010	0
239	20230619	161200	127891260	5010	5010	5010	5010	0
240	20230619	161100	127891260	5010	5010	5010	5010	0
241	20230619	161000	127891260	5010	5010	5010	5010	0
242	20230619	160900	127891260	5010	5010	5010	5010	662
243	20230619	160800	127891260	5010	5010	5010	5010	0
244	20230619	160700	127891260	5010	5010	5010	5010	0
245	20230619	160600	127891260	5010	5010	5010	5010	0
246	20230619	160500	127891260	5010	5010	5010	5010	0
247	20230619	160400	127891260	5010	5010	5010	5010	0
248	20230619	160300	127891260	5010	5010	5010	5010	0
249	20230619	160200	127891260	5010	5010	5010	5010	0
250	20230619	160100	127891260	5010	5010	5010	5010	0
251	20230619	160000	127891260	5010	5010	5010	5010	0
252	20230619	155900	127891260	5010	5010	5010	5010	0
253	20230619	155800	127891260	5010	5010	5010	5010	0
254	20230619	155700	127891260	5010	5010	5010	5010	0
255	20230619	155600	127891260	5010	5010	5010	5010	0
256	20230619	155500	127891260	5010	5010	5010	5010	0
257	20230619	155400	127891260	5010	5010	5010	5010	0
258	20230619	155300	127891260	5010	5010	5010	5010	0
259	20230619	155200	127891260	5010	5010	5010	5010	0
260	20230619	155100	127891260	5010	5010	5010	5010	0
261	20230619	155000	127891260	5010	5010	5010	5010	0
262	20230619	154900	127891260	5010	5010	5010	5010	0
263	20230619	154800	127891260	5010	5010	5010	5010	0
264	20230619	154700	127891260	5010	5010	5010	5010	0
265	20230619	154600	127891260	5010	5010	5010	5010	0
266	20230619	154500	127891260	5010	5010	5010	5010	0
267	20230619	154400	127891260	5010	5010	5010	5010	0
268	20230619	154300	127891260	5010	5010	5010	5010	0
269	20230619	154200	127891260	5010	5010	5010	5010	0
270	20230619	154100	127891260	5010	5010	5010	5010	0
271	20230619	154000	127891260	5010	5010	5010	5010	0
272	20230619	153900	127891260	5010	5010	5010	5010	662
273	20230619	153800	127891260	5010	5010	5010	5010	0
274	20230619	153700	127891260	5010	5010	5010	5010	0
275	20230619	153600	127891260	5010	5010	5010	5010	0
276	20230619	153500	127891260	5010	5010	5010	5010	0
277	20230619	153400	127891260	5010	5010	5010	5010	0
278	20230619	153300	127891260	5010	5010	5010	5010	0
279	20230619	153200	127891260	5010	5010	5010	5010	0
280	20230619	153100	127891260	5010	5010	5010	5010	0
281	20230619	153000	127891260	5010	5010	5010	5010	662
282	20230619	152900	124574640	5010	5010	5010	5010	0
283	20230619	152800	124574640	5010	5010	5010	5010	0
284	20230619	152700	124574640	5010	5010	5010	5010	0
285	20230619	152600	124574640	5010	5010	5010	5010	0
286	20230619	152500	124574640	5010	5010	5010	5010	0
287	20230619	152400	124574640	5010	5010	5010	5010	0
288	20230619	152300	124574640	5010	5010	5010	5010	0
289	20230619	152200	124574640	5010	5010	5010	5010	0
290	20230619	152100	124574640	5010	5010	5010	5010	0
291	20230619	152000	124574640	5010	5010	5010	5010	0
292	20230619	151900	124574640	5010	5010	5010	5010	4
293	20230619	151800	124554600	5010	5010	5010	5010	2
294	20230619	151700	124544580	5010	5000	5010	5000	21
295	20230619	151600	124439570	5010	5010	5010	5010	0
296	20230619	151500	124439570	5010	5010	5010	5010	400
297	20230619	151400	122435570	5010	5010	5010	5010	2
298	20230619	151300	122425550	5010	5010	5010	5010	22
299	20230619	151200	122315330	5010	5010	5010	5010	0
300	20230619	151100	122315330	5010	5010	5010	5010	0
301	20230619	151000	122315330	5010	5010	5010	5010	10
302	20230619	150900	122265230	5000	5000	5000	5000	0
303	20230619	150800	122265230	5000	5000	5000	5000	0
304	20230619	150700	122265230	5000	5000	5000	5000	300
305	20230619	150600	120765230	5000	5000	5000	5000	110
306	20230619	150500	120215230	5000	5000	5000	5000	92
307	20230619	150400	119755230	5000	5000	5000	5000	0
308	20230619	150300	119755230	5000	5000	5000	5000	1
309	20230619	150200	119750230	5000	5000	5000	5000	1
310	20230619	150100	119745230	5000	5000	5000	5000	4
311	20230619	150000	119725230	5000	5000	5000	5000	334
312	20230619	145900	118055230	5000	5000	5000	5000	0
313	20230619	145800	118055230	5000	5000	5000	5000	0
314	20230619	145700	118055230	5000	5000	5000	5000	326
315	20230619	145600	116425230	5000	5000	5000	5000	0
316	20230619	145500	116425230	5000	5000	5000	5000	0
317	20230619	145400	116425230	5000	5000	5000	5000	0
318	20230619	145300	116425230	5000	5000	5000	5000	0
319	20230619	145200	116425230	5000	5000	5000	5000	400
320	20230619	145100	114425230	5000	5000	5000	5000	0
321	20230619	145000	114425230	5000	5000	5000	5000	0
322	20230619	144900	114425230	5000	5000	5000	5000	40
323	20230619	144800	114225230	5000	5000	5000	5000	0
324	20230619	144700	114225230	5000	5000	5000	5000	0
325	20230619	144600	114225230	5000	5000	5000	5000	0
326	20230619	144500	114225230	5000	5010	5010	5000	97
327	20230619	144400	113740220	5000	5000	5000	5000	114
328	20230619	144300	113170220	5000	5000	5000	5000	0
329	20230619	144200	113170220	5000	5000	5000	5000	0
330	20230619	144100	113170220	5000	5000	5000	5000	0
331	20230619	144000	113170220	5000	5000	5000	5000	0
332	20230619	143900	113170220	5000	5000	5000	5000	0
333	20230619	143800	113170220	5000	5000	5000	5000	0
334	20230619	143700	113170220	5000	5000	5000	5000	0
335	20230619	143600	113170220	5000	5000	5000	5000	0
336	20230619	143500	113170220	5000	5000	5000	5000	0
337	20230619	143400	113170220	5000	5000	5000	5000	0
338	20230619	143300	113170220	5000	5000	5000	5000	42
339	20230619	143200	112960220	5000	5000	5000	5000	1
340	20230619	143100	112955220	5000	5000	5000	5000	23
341	20230619	143000	112840220	5000	5000	5000	5000	606
342	20230619	142900	109810220	5000	5000	5000	5000	0
343	20230619	142800	109810220	5000	5000	5000	5000	0
344	20230619	142700	109810220	5000	5000	5000	5000	1
345	20230619	142600	109805220	5000	5000	5000	5000	0
346	20230619	142500	109805220	5000	5000	5000	5000	0
347	20230619	142400	109805220	5000	5000	5000	5000	0
348	20230619	142300	109805220	5000	5000	5000	5000	60
349	20230619	142200	109505220	5000	5000	5000	5000	0
350	20230619	142100	109505220	5000	4990	5000	4990	501
351	20230619	142000	107005220	4990	4995	4995	4990	735
352	20230619	141900	103336525	5000	5000	5000	5000	0
353	20230619	141800	103336525	5000	5000	5000	5000	0
354	20230619	141700	103336525	5000	5000	5000	5000	0
355	20230619	141600	103336525	5000	5000	5000	5000	0
356	20230619	141500	103336525	5000	5000	5000	5000	1
357	20230619	141400	103331525	4995	4995	4995	4995	0
358	20230619	141300	103331525	4995	4995	4995	4995	0
359	20230619	141200	103331525	4995	4995	4995	4995	0
360	20230619	141100	103331525	4995	4995	4995	4995	0
361	20230619	141000	103331525	4995	4995	4995	4995	0
362	20230619	140900	103331525	4995	4995	4995	4995	0
363	20230619	140800	103331525	4995	4995	4995	4995	0
364	20230619	140700	103331525	4995	4995	4995	4995	0
365	20230619	140600	103331525	4995	4995	4995	4995	0
366	20230619	140500	103331525	4995	4995	4995	4995	61
367	20230619	140400	103026830	5000	5000	5000	5000	0
368	20230619	140300	103026830	5000	5000	5000	5000	1
369	20230619	140200	103021830	4990	4990	4990	4990	0
370	20230619	140100	103021830	4990	4990	4990	4990	0
371	20230619	140000	103021830	4990	4990	4990	4990	0
372	20230619	135900	103021830	4990	4990	4990	4990	0
373	20230619	135800	103021830	4990	4990	4990	4990	0
374	20230619	135700	103021830	4990	4990	4990	4990	0
375	20230619	135600	103021830	4990	4990	4990	4990	6
376	20230619	135500	102991890	4995	4995	4995	4995	1030
377	20230619	135400	97847040	4995	4995	4995	4995	21
378	20230619	135300	97742145	4995	4995	4995	4995	0
379	20230619	135200	97742145	4995	4995	4995	4995	5
380	20230619	135100	97717170	4995	4995	4995	4995	0
381	20230619	135000	97717170	4995	4995	4995	4995	0
382	20230619	134900	97717170	4995	4995	4995	4995	0
383	20230619	134800	97717170	4995	4995	4995	4995	0
384	20230619	134700	97717170	4995	4995	4995	4995	0
385	20230619	134600	97717170	4995	4995	4995	4995	143
386	20230619	134500	97002885	5000	5000	5000	5000	0
387	20230619	134400	97002885	5000	5000	5000	5000	2
388	20230619	134300	96992885	5000	5000	5000	5000	161
389	20230619	134200	96187885	5000	5000	5000	5000	1
390	20230619	134100	96182885	5000	5000	5000	5000	1
391	20230619	134000	96177885	5000	5000	5000	5000	2
392	20230619	133900	96167885	5000	5000	5000	5000	0
393	20230619	133800	96167885	5000	5000	5000	5000	0
394	20230619	133700	96167885	5000	5000	5000	5000	0
395	20230619	133600	96167885	5000	5000	5000	5000	2
396	20230619	133500	96157885	5000	5000	5000	5000	0
397	20230619	133400	96157885	5000	5000	5000	5000	1
398	20230619	133300	96152885	5000	5000	5000	5000	60
399	20230619	133200	95852885	5000	5000	5000	5000	0
400	20230619	133100	95852885	5000	5000	5000	5000	2
401	20230619	133000	95842885	5000	5000	5000	5000	0
402	20230619	132900	95842885	5000	5000	5000	5000	0
403	20230619	132800	95842885	5000	5000	5000	5000	100
404	20230619	132700	95342885	5000	5000	5000	5000	1
405	20230619	132600	95337885	4995	4995	4995	4995	0
406	20230619	132500	95337885	4995	4995	4995	4995	229
407	20230619	132400	94194030	4995	4995	4995	4995	0
408	20230619	132300	94194030	4995	4995	4995	4995	0
409	20230619	132200	94194030	4995	5000	5000	4995	13
410	20230619	132100	94129080	5000	5000	5000	5000	0
411	20230619	132000	94129080	5000	5000	5000	5000	0
412	20230619	131900	94129080	5000	5000	5000	5000	0
413	20230619	131800	94129080	5000	5000	5000	5000	0
414	20230619	131700	94129080	5000	5000	5000	5000	2
415	20230619	131600	94119080	5000	5000	5000	5000	100
416	20230619	131500	93619080	5000	5000	5000	5000	1
417	20230619	131400	93614080	5000	5000	5000	5000	10
418	20230619	131300	93564080	5000	5000	5000	5000	66
419	20230619	131200	93234080	5000	5000	5000	5000	3
420	20230619	131100	93219080	5000	5000	5000	5000	0
421	20230619	131000	93219080	5000	5000	5000	5000	0
422	20230619	130900	93219080	5000	5000	5000	5000	10
423	20230619	130800	93169080	5000	5000	5000	5000	0
424	20230619	130700	93169080	5000	5000	5000	5000	2
425	20230619	130600	93159080	5000	5000	5000	5000	0
426	20230619	130500	93159080	5000	5000	5000	5000	0
427	20230619	130400	93159080	5000	5000	5000	5000	0
428	20230619	130300	93159080	5000	5000	5000	5000	56
429	20230619	130200	92879080	5000	5000	5000	5000	1
430	20230619	130100	92874080	5000	5000	5000	5000	0
431	20230619	130000	92874080	5000	5000	5000	5000	0
432	20230619	125900	92874080	5000	5000	5000	5000	51
433	20230619	125800	92619080	4995	4995	4995	4995	0
434	20230619	125700	92619080	4995	4995	4995	4995	0
435	20230619	125600	92619080	4995	4995	4995	4995	0
436	20230619	125500	92619080	4995	4995	4995	4995	0
437	20230619	125400	92619080	4995	4995	4995	4995	0
438	20230619	125300	92619080	4995	4995	4995	4995	0
439	20230619	125200	92619080	4995	4995	4995	4995	731
440	20230619	125100	88967735	5000	5000	5000	5000	0
441	20230619	125000	88967735	5000	5000	5000	5000	0
442	20230619	124900	88967735	5000	5000	5000	5000	0
443	20230619	124800	88967735	5000	5000	5000	5000	0
444	20230619	124700	88967735	5000	5000	5000	5000	0
445	20230619	124600	88967735	5000	5000	5000	5000	0
446	20230619	124500	88967735	5000	5000	5000	5000	0
447	20230619	124400	88967735	5000	5000	5000	5000	0
448	20230619	124300	88967735	5000	5000	5000	5000	60
449	20230619	124200	88667735	5000	4995	5000	4995	7
450	20230619	124100	88632765	4995	4995	4995	4995	0
451	20230619	124000	88632765	4995	4995	4995	4995	0
452	20230619	123900	88632765	4995	4995	4995	4995	1000
453	20230619	123800	83637765	4995	4995	4995	4995	0
454	20230619	123700	83637765	4995	4995	4995	4995	0
455	20230619	123600	83637765	4995	4995	4995	4995	0
456	20230619	123500	83637765	4995	4995	4995	4995	0
457	20230619	123400	83637765	4995	4995	4995	4995	10
458	20230619	123300	83587815	4995	4995	4995	4995	0
459	20230619	123200	83587815	4995	4995	4995	4995	0
460	20230619	123100	83587815	4995	5000	5000	4995	400
461	20230619	123000	81589350	5010	5010	5010	5010	0
462	20230619	122900	81589350	5010	5010	5010	5010	0
463	20230619	122800	81589350	5010	5010	5010	5010	0
464	20230619	122700	81589350	5010	5010	5010	5010	0
465	20230619	122600	81589350	5010	5010	5010	5010	1
466	20230619	122500	81584340	5000	5000	5000	5000	923
467	20230619	122400	76969340	5000	5000	5000	5000	0
468	20230619	122300	76969340	5000	5000	5000	5000	60
469	20230619	122200	76669340	5000	5000	5000	5000	5
470	20230619	122100	76644340	5000	5000	5000	5000	5
471	20230619	122000	76619340	5000	5000	5000	5000	7
472	20230619	121900	76584340	5000	5010	5010	5000	252
473	20230619	121800	75324320	5010	5010	5010	5010	0
474	20230619	121700	75324320	5010	5010	5010	5010	0
475	20230619	121600	75324320	5010	5010	5010	5010	0
476	20230619	121500	75324320	5010	5010	5010	5010	0
477	20230619	121400	75324320	5010	5010	5010	5010	1
478	20230619	121300	75319310	5010	5010	5010	5010	60
479	20230619	121200	75018710	5010	5010	5010	5010	3
480	20230619	121100	75003680	5010	5010	5010	5010	0
481	20230619	121000	75003680	5010	5010	5010	5010	0
482	20230619	120900	75003680	5010	5010	5010	5010	0
483	20230619	120800	75003680	5010	5010	5010	5010	1
484	20230619	120700	74998670	5000	5000	5000	5000	724
485	20230619	120600	71378670	5000	5000	5000	5000	3000
486	20230619	120500	56378670	5000	5000	5000	5000	6
487	20230619	120400	56348670	5000	5000	5000	5000	200
488	20230619	120300	55348670	5000	5000	5000	5000	268
489	20230619	120200	54008670	5000	5000	5000	5000	1
490	20230619	120100	54003670	5000	5000	5000	5000	20
491	20230619	120000	53903670	5000	5000	5000	5000	0
492	20230619	115900	53903670	5000	5000	5000	5000	0
493	20230619	115800	53903670	5000	5000	5000	5000	3
494	20230619	115700	53888670	5000	5000	5000	5000	0
495	20230619	115600	53888670	5000	5000	5000	5000	0
496	20230619	115500	53888670	5000	5000	5000	5000	0
497	20230619	115400	53888670	5000	5000	5000	5000	0
498	20230619	115300	53888670	5000	5000	5000	5000	60
499	20230619	115200	53588670	5000	5000	5000	5000	0
500	20230619	115100	53588670	5000	5000	5000	5000	0
501	20230619	115000	53588670	5000	5000	5000	5000	0
502	20230619	114900	53588670	5000	5000	5000	5000	0
503	20230619	114800	53588670	5000	5000	5000	5000	0
504	20230619	114700	53588670	5000	4995	5000	4995	151
505	20230619	114600	52834420	5000	5000	5000	5000	0
506	20230619	114500	52834420	5000	5000	5000	5000	0
507	20230619	114400	52834420	5000	5000	5000	5000	0
508	20230619	114300	52834420	5000	5010	5010	5000	343
509	20230619	114200	51118800	5010	5010	5010	5010	1
510	20230619	114100	51113790	5010	5010	5010	5010	0
511	20230619	114000	51113790	5010	5010	5010	5010	0
512	20230619	113900	51113790	5010	5010	5010	5010	0
513	20230619	113800	51113790	5010	5010	5010	5010	0
514	20230619	113700	51113790	5010	5010	5010	5010	2
515	20230619	113600	51103770	5010	5010	5010	5010	0
516	20230619	113500	51103770	5010	5010	5010	5010	0
517	20230619	113400	51103770	5010	5010	5010	5010	0
518	20230619	113300	51103770	5010	5010	5010	5010	54
519	20230619	113200	50833230	5010	5010	5010	5010	1
520	20230619	113100	50828220	5010	5010	5010	5010	2
521	20230619	113000	50818200	5010	5010	5010	5010	0
522	20230619	112900	50818200	5010	5010	5010	5010	0
523	20230619	112800	50818200	5010	5010	5010	5010	0
524	20230619	112700	50818200	5010	5010	5010	5010	0
525	20230619	112600	50818200	5010	5010	5010	5010	1
526	20230619	112500	50813190	5010	5010	5010	5010	2
527	20230619	112400	50803170	5000	5000	5000	5000	0
528	20230619	112300	50803170	5000	5000	5000	5000	0
529	20230619	112200	50803170	5000	5000	5000	5000	20
530	20230619	112100	50703170	5000	5000	5000	5000	6
531	20230619	112000	50673170	5010	5010	5010	5010	0
532	20230619	111900	50673170	5010	5010	5010	5010	0
533	20230619	111800	50673170	5010	5010	5010	5010	1
534	20230619	111700	50668160	5000	5000	5000	5000	30
535	20230619	111600	50518160	5010	5010	5010	5010	0
536	20230619	111500	50518160	5010	5010	5010	5010	0
537	20230619	111400	50518160	5010	5010	5010	5010	2
538	20230619	111300	50508140	5010	5010	5010	5010	60
539	20230619	111200	50207540	5010	5010	5010	5010	0
540	20230619	111100	50207540	5010	5010	5010	5010	0
541	20230619	111000	50207540	5010	5010	5010	5010	3
542	20230619	110900	50192510	5010	5010	5010	5010	1
543	20230619	110800	50187500	5010	5010	5010	5010	0
544	20230619	110700	50187500	5010	5010	5010	5010	2
545	20230619	110600	50177480	5010	5010	5010	5010	0
546	20230619	110500	50177480	5010	5010	5010	5010	10
547	20230619	110400	50127380	5010	5010	5010	5010	2
548	20230619	110300	50117360	5000	5000	5000	5000	0
549	20230619	110200	50117360	5000	5000	5000	5000	701
550	20230619	110100	46612360	4995	4995	4995	4995	0
551	20230619	110000	46612360	4995	4995	4995	4995	12
552	20230619	105900	46552420	4995	4995	4995	4995	0
553	20230619	105800	46552420	4995	4995	4995	4995	11
554	20230619	105700	46497475	5000	5000	5000	5000	211
555	20230619	105600	45442475	5000	5000	5000	5000	0
556	20230619	105500	45442475	5000	5000	5000	5000	11
557	20230619	105400	45387475	4995	4995	4995	4995	12
558	20230619	105300	45327535	5000	5000	5000	5000	100
559	20230619	105200	44827535	5000	5010	5010	5000	1016
560	20230619	105100	39747515	5000	5000	5000	5000	69
561	20230619	105000	39402515	5000	5000	5000	5000	0
562	20230619	104900	39402515	5000	5000	5000	5000	11
563	20230619	104800	39347515	5010	5000	5010	5000	14
564	20230619	104700	39277495	5000	5000	5000	5000	0
565	20230619	104600	39277495	5000	5000	5000	5000	12
566	20230619	104500	39217495	5010	5000	5010	5000	14
567	20230619	104400	39147475	5000	5000	5000	5000	0
568	20230619	104300	39147475	5000	5010	5010	5000	97
569	20230619	104200	38661815	5010	5000	5010	5000	14
570	20230619	104100	38591795	5000	5000	5000	5000	0
571	20230619	104000	38591795	5000	5000	5000	5000	23
572	20230619	103900	38476795	5010	5000	5010	5000	14
573	20230619	103800	38406775	5000	5000	5000	5000	0
574	20230619	103700	38406775	5000	5000	5000	5000	11
575	20230619	103600	38351775	5010	5000	5010	5000	13
576	20230619	103500	38286765	5000	5000	5000	5000	800
577	20230619	103400	34286765	5000	5000	5000	5000	12
578	20230619	103300	34226765	5010	5000	5010	5000	35
579	20230619	103200	34051535	5000	5000	5000	5000	25
580	20230619	103100	33926535	5000	5000	5000	5000	11
581	20230619	103000	33871535	5010	5010	5010	5010	245
582	20230619	102900	32644085	5020	5020	5020	5020	2
583	20230619	102800	32634045	5010	5010	5010	5010	12
584	20230619	102700	32573925	5010	5010	5010	5010	12
585	20230619	102600	32513805	5010	5010	5010	5010	0
586	20230619	102500	32513805	5010	5010	5010	5010	11
587	20230619	102400	32458695	5010	5010	5010	5010	12
588	20230619	102300	32398575	5010	5010	5010	5010	0
589	20230619	102200	32398575	5010	5010	5010	5010	12
590	20230619	102100	32338455	5020	5010	5020	5010	13
591	20230619	102000	32273305	5010	5010	5010	5010	0
592	20230619	101900	32273305	5010	5010	5010	5010	12
593	20230619	101800	32213185	5010	5010	5010	5010	12
594	20230619	101700	32153065	5010	5010	5010	5010	133
595	20230619	101600	31486735	5020	5010	5020	5010	64
596	20230619	101500	31166075	5010	5010	5010	5010	11
597	20230619	101400	31110965	5010	5010	5010	5010	0
598	20230619	101300	31110965	5010	5010	5010	5010	12
599	20230619	101200	31050845	5010	5010	5010	5010	16
600	20230619	101100	30970685	5010	5010	5010	5010	0
601	20230619	101000	30970685	5010	5010	5010	5010	8
602	20230619	100900	30930605	5010	5010	5010	5010	83
603	20230619	100800	30514775	5010	5010	5010	5010	1
604	20230619	100700	30509765	5010	5020	5020	5010	14
605	20230619	100600	30439605	5020	5000	5020	5000	957
606	20230619	100500	25636275	5010	5010	5010	5010	2
607	20230619	100400	25626255	5000	5000	5000	5000	12
608	20230619	100300	25566255	5000	5000	5000	5000	11
609	20230619	100200	25511255	5000	5000	5000	5000	49
610	20230619	100100	25266255	5010	5010	5010	5010	3
611	20230619	100000	25251225	5000	5000	5000	5000	12
612	20230619	095900	25191225	5000	5000	5000	5000	0
613	20230619	095800	25191225	5000	5010	5010	5000	12
614	20230619	095700	25131205	5000	5000	5000	5000	11
615	20230619	095600	25076205	5000	5010	5010	5000	50
616	20230619	095500	24826185	5000	5000	5000	5000	12
617	20230619	095400	24766185	5000	5010	5010	5000	12
618	20230619	095300	24706155	5020	5020	5020	5020	60
619	20230619	095200	24404955	5020	5020	5020	5020	6
620	20230619	095100	24374835	5020	5020	5020	5020	1
621	20230619	095000	24369815	5030	5030	5030	5030	2
622	20230619	094900	24359755	5020	5020	5020	5020	0
623	20230619	094800	24359755	5020	5020	5020	5020	2
624	20230619	094700	24349715	5020	5020	5020	5020	0
625	20230619	094600	24349715	5020	5030	5030	5020	51
626	20230619	094500	24093675	5020	5020	5020	5020	152
627	20230619	094400	23330635	5000	5000	5000	5000	0
628	20230619	094300	23330635	5000	5020	5020	5000	61
629	20230619	094200	23024435	5020	5020	5020	5020	2
630	20230619	094100	23014395	5020	5020	5020	5020	0
631	20230619	094000	23014395	5020	5020	5020	5020	50
632	20230619	093900	22763395	5020	5010	5020	5010	3
633	20230619	093800	22748345	5010	5010	5010	5010	0
634	20230619	093700	22748345	5010	5010	5010	5010	0
635	20230619	093600	22748345	5010	5010	5010	5010	4
636	20230619	093500	22728305	5020	5020	5020	5020	2
637	20230619	093400	22718265	5020	5020	5020	5020	2
638	20230619	093300	22708225	5020	5020	5020	5020	67
639	20230619	093200	22371885	5020	5020	5020	5020	2
640	20230619	093100	22361845	5020	5020	5020	5020	1
641	20230619	093000	22356825	5020	5020	5020	5020	2
642	20230619	092900	22346785	5020	5020	5020	5020	2
643	20230619	092800	22336745	5020	5020	5020	5020	82
644	20230619	092700	21925105	5020	5020	5020	5020	2
645	20230619	092600	21915065	5020	5020	5020	5020	2
646	20230619	092500	21905025	5020	5020	5020	5020	2
647	20230619	092400	21894985	5020	5020	5020	5020	0
648	20230619	092300	21894985	5020	5020	5020	5020	70
649	20230619	092200	21543585	5020	5020	5020	5020	270
650	20230619	092100	20188185	5020	5020	5020	5020	0
651	20230619	092000	20188185	5020	5020	5020	5020	0
652	20230619	091900	20188185	5020	5020	5020	5020	0
653	20230619	091800	20188185	5020	5020	5020	5020	108
654	20230619	091700	19646025	5020	5020	5020	5020	0
655	20230619	091600	19646025	5020	5020	5020	5020	0
656	20230619	091500	19646025	5020	5020	5020	5020	0
657	20230619	091400	19646025	5020	5020	5020	5020	0
658	20230619	091300	19646025	5020	5020	5020	5020	61
659	20230619	091200	19339805	4995	4995	4995	4995	0
660	20230619	091100	19339805	4995	4995	4995	4995	0
661	20230619	091000	19339805	4995	5000	5000	4995	445
662	20230619	090900	17116030	5000	5000	5000	5000	0
663	20230619	090800	17116030	5000	5000	5000	5000	20
664	20230619	090700	17016030	5030	5030	5030	5030	0
665	20230619	090600	17016030	5030	5030	5030	5030	0
666	20230619	090500	17016030	5030	5030	5030	5030	0
667	20230619	090400	17016030	5030	5030	5030	5030	1
668	20230619	090300	17011000	5000	5000	5000	5000	0
669	20230619	090200	17011000	5000	5010	5010	5000	191
670	20230619	090100	16054100	5010	5000	5010	5000	1799
671	20230619	090000	7059090	5010	5010	5010	5010	1409