KissMeData/016450/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185600	75853410	4990	4990	4990	4990	296
3	20230626	185500	75853410	4990	4990	4990	4990	0
4	20230626	185400	75853410	4990	4990	4990	4990	0
5	20230626	185300	75853410	4990	4990	4990	4990	0
6	20230626	185200	75853410	4990	4990	4990	4990	0
7	20230626	185100	75853410	4990	4990	4990	4990	0
8	20230626	185000	75853410	4990	4990	4990	4990	0
9	20230626	184900	75853410	4990	4990	4990	4990	0
10	20230626	184800	75853410	4990	4990	4990	4990	0
11	20230626	184700	75853410	4990	4990	4990	4990	0
12	20230626	184600	75853410	4990	4990	4990	4990	0
13	20230626	184500	75853410	4990	4990	4990	4990	0
14	20230626	184400	75853410	4990	4990	4990	4990	0
15	20230626	184300	75853410	4990	4990	4990	4990	0
16	20230626	184200	75853410	4990	4990	4990	4990	0
17	20230626	184100	75853410	4990	4990	4990	4990	0
18	20230626	184000	75853410	4990	4990	4990	4990	0
19	20230626	183900	75853410	4990	4990	4990	4990	0
20	20230626	183800	75853410	4990	4990	4990	4990	0
21	20230626	183700	75853410	4990	4990	4990	4990	0
22	20230626	183600	75853410	4990	4990	4990	4990	0
23	20230626	183500	75853410	4990	4990	4990	4990	0
24	20230626	183400	75853410	4990	4990	4990	4990	0
25	20230626	183300	75853410	4990	4990	4990	4990	0
26	20230626	183200	75853410	4990	4990	4990	4990	0
27	20230626	183100	75853410	4990	4990	4990	4990	0
28	20230626	183000	75853410	4990	4990	4990	4990	0
29	20230626	182900	75853410	4990	4990	4990	4990	0
30	20230626	182800	75853410	4990	4990	4990	4990	0
31	20230626	182700	75853410	4990	4990	4990	4990	0
32	20230626	182600	75853410	4990	4990	4990	4990	296
33	20230626	182500	75853410	4990	4990	4990	4990	0
34	20230626	182400	75853410	4990	4990	4990	4990	0
35	20230626	182300	75853410	4990	4990	4990	4990	0
36	20230626	182200	75853410	4990	4990	4990	4990	0
37	20230626	182100	75853410	4990	4990	4990	4990	0
38	20230626	182000	75853410	4990	4990	4990	4990	0
39	20230626	181900	75853410	4990	4990	4990	4990	0
40	20230626	181800	75853410	4990	4990	4990	4990	0
41	20230626	181700	75853410	4990	4990	4990	4990	0
42	20230626	181600	75853410	4990	4990	4990	4990	0
43	20230626	181500	75853410	4990	4990	4990	4990	0
44	20230626	181400	75853410	4990	4990	4990	4990	0
45	20230626	181300	75853410	4990	4990	4990	4990	0
46	20230626	181200	75853410	4990	4990	4990	4990	0
47	20230626	181100	75853410	4990	4990	4990	4990	0
48	20230626	181000	75853410	4990	4990	4990	4990	0
49	20230626	180900	75853410	4990	4990	4990	4990	0
50	20230626	180800	75853410	4990	4990	4990	4990	0
51	20230626	180700	75853410	4990	4990	4990	4990	0
52	20230626	180600	75853410	4990	4990	4990	4990	0
53	20230626	180500	75853410	4990	4990	4990	4990	0
54	20230626	180400	75853410	4990	4990	4990	4990	0
55	20230626	180300	75853410	4990	4990	4990	4990	0
56	20230626	180200	75853410	4990	4990	4990	4990	0
57	20230626	180100	75853410	4990	4990	4990	4990	0
58	20230626	180000	75853410	4990	4990	4990	4990	0
59	20230626	175900	75853410	4990	4990	4990	4990	0
60	20230626	175800	75853410	4990	4990	4990	4990	0
61	20230626	175700	75853410	4990	4990	4990	4990	0
62	20230626	175600	75853410	4990	4990	4990	4990	296
63	20230626	175500	75853410	4990	4990	4990	4990	0
64	20230626	175400	75853410	4990	4990	4990	4990	0
65	20230626	175300	75853410	4990	4990	4990	4990	0
66	20230626	175200	75853410	4990	4990	4990	4990	0
67	20230626	175100	75853410	4990	4990	4990	4990	0
68	20230626	175000	75853410	4990	4990	4990	4990	0
69	20230626	174900	75853410	4990	4990	4990	4990	0
70	20230626	174800	75853410	4990	4990	4990	4990	0
71	20230626	174700	75853410	4990	4990	4990	4990	0
72	20230626	174600	75853410	4990	4990	4990	4990	0
73	20230626	174500	75853410	4990	4990	4990	4990	0
74	20230626	174400	75853410	4990	4990	4990	4990	0
75	20230626	174300	75853410	4990	4990	4990	4990	0
76	20230626	174200	75853410	4990	4990	4990	4990	0
77	20230626	174100	75853410	4990	4990	4990	4990	0
78	20230626	174000	75853410	4990	4990	4990	4990	0
79	20230626	173900	75853410	4990	4990	4990	4990	0
80	20230626	173800	75853410	4990	4990	4990	4990	0
81	20230626	173700	75853410	4990	4990	4990	4990	0
82	20230626	173600	75853410	4990	4990	4990	4990	0
83	20230626	173500	75853410	4990	4990	4990	4990	0
84	20230626	173400	75853410	4990	4990	4990	4990	0
85	20230626	173300	75853410	4990	4990	4990	4990	0
86	20230626	173200	75853410	4990	4990	4990	4990	0
87	20230626	173100	75853410	4990	4990	4990	4990	0
88	20230626	173000	75853410	4990	4990	4990	4990	0
89	20230626	172900	75853410	4990	4990	4990	4990	0
90	20230626	172800	75853410	4990	4990	4990	4990	0
91	20230626	172700	75853410	4990	4990	4990	4990	0
92	20230626	172600	75853410	4990	4990	4990	4990	296
93	20230626	172500	75853410	4990	4990	4990	4990	0
94	20230626	172400	75853410	4990	4990	4990	4990	0
95	20230626	172300	75853410	4990	4990	4990	4990	0
96	20230626	172200	75853410	4990	4990	4990	4990	0
97	20230626	172100	75853410	4990	4990	4990	4990	0
98	20230626	172000	75853410	4990	4990	4990	4990	0
99	20230626	171900	75853410	4990	4990	4990	4990	0
100	20230626	171800	75853410	4990	4990	4990	4990	0
101	20230626	171700	75853410	4990	4990	4990	4990	0
102	20230626	171600	75853410	4990	4990	4990	4990	0
103	20230626	171500	75853410	4990	4990	4990	4990	0
104	20230626	171400	75853410	4990	4990	4990	4990	0
105	20230626	171300	75853410	4990	4990	4990	4990	0
106	20230626	171200	75853410	4990	4990	4990	4990	0
107	20230626	171100	75853410	4990	4990	4990	4990	0
108	20230626	171000	75853410	4990	4990	4990	4990	0
109	20230626	170900	75853410	4990	4990	4990	4990	0
110	20230626	170800	75853410	4990	4990	4990	4990	0
111	20230626	170700	75853410	4990	4990	4990	4990	0
112	20230626	170600	75853410	4990	4990	4990	4990	0
113	20230626	170500	75853410	4990	4990	4990	4990	0
114	20230626	170400	75853410	4990	4990	4990	4990	0
115	20230626	170300	75853410	4990	4990	4990	4990	0
116	20230626	170200	75853410	4990	4990	4990	4990	0
117	20230626	170100	75853410	4990	4990	4990	4990	0
118	20230626	170000	75853410	4990	4990	4990	4990	0
119	20230626	165900	75853410	4990	4990	4990	4990	0
120	20230626	165800	75853410	4990	4990	4990	4990	0
121	20230626	165700	75853410	4990	4990	4990	4990	0
122	20230626	165600	75853410	4990	4990	4990	4990	296
123	20230626	165500	75853410	4990	4990	4990	4990	0
124	20230626	165400	75853410	4990	4990	4990	4990	0
125	20230626	165300	75853410	4990	4990	4990	4990	0
126	20230626	165200	75853410	4990	4990	4990	4990	0
127	20230626	165100	75853410	4990	4990	4990	4990	0
128	20230626	165000	75853410	4990	4990	4990	4990	0
129	20230626	164900	75853410	4990	4990	4990	4990	0
130	20230626	164800	75853410	4990	4990	4990	4990	0
131	20230626	164700	75853410	4990	4990	4990	4990	0
132	20230626	164600	75853410	4990	4990	4990	4990	0
133	20230626	164500	75853410	4990	4990	4990	4990	0
134	20230626	164400	75853410	4990	4990	4990	4990	0
135	20230626	164300	75853410	4990	4990	4990	4990	0
136	20230626	164200	75853410	4990	4990	4990	4990	0
137	20230626	164100	75853410	4990	4990	4990	4990	0
138	20230626	164000	75853410	4990	4990	4990	4990	0
139	20230626	163900	75853410	4990	4990	4990	4990	0
140	20230626	163800	75853410	4990	4990	4990	4990	0
141	20230626	163700	75853410	4990	4990	4990	4990	0
142	20230626	163600	75853410	4990	4990	4990	4990	0
143	20230626	163500	75853410	4990	4990	4990	4990	0
144	20230626	163400	75853410	4990	4990	4990	4990	0
145	20230626	163300	75853410	4990	4990	4990	4990	0
146	20230626	163200	75853410	4990	4990	4990	4990	0
147	20230626	163100	75853410	4990	4990	4990	4990	0
148	20230626	163000	75853410	4990	4990	4990	4990	0
149	20230626	162900	75853410	4990	4990	4990	4990	0
150	20230626	162800	75853410	4990	4990	4990	4990	0
151	20230626	162700	75853410	4990	4990	4990	4990	0
152	20230626	162600	75853410	4990	4990	4990	4990	296
153	20230626	162500	75853410	4990	4990	4990	4990	0
154	20230626	162400	75853410	4990	4990	4990	4990	0
155	20230626	162300	75853410	4990	4990	4990	4990	0
156	20230626	162200	75853410	4990	4990	4990	4990	0
157	20230626	162100	75853410	4990	4990	4990	4990	0
158	20230626	162000	75853410	4990	4990	4990	4990	0
159	20230626	161900	75853410	4990	4990	4990	4990	0
160	20230626	161800	75853410	4990	4990	4990	4990	0
161	20230626	161700	75853410	4990	4990	4990	4990	0
162	20230626	161600	75853410	4990	4990	4990	4990	0
163	20230626	161500	75853410	4990	4990	4990	4990	0
164	20230626	161400	75853410	4990	4990	4990	4990	0
165	20230626	161300	75853410	4990	4990	4990	4990	0
166	20230626	161200	75853410	4990	4990	4990	4990	0
167	20230626	161100	75853410	4990	4990	4990	4990	0
168	20230626	161000	75853410	4990	4990	4990	4990	0
169	20230626	160900	75853410	4990	4990	4990	4990	0
170	20230626	160800	75853410	4990	4990	4990	4990	0
171	20230626	160700	75853410	4990	4990	4990	4990	0
172	20230626	160600	75853410	4990	4990	4990	4990	0
173	20230626	160500	75853410	4990	4990	4990	4990	0
174	20230626	160400	75853410	4990	4990	4990	4990	0
175	20230626	160300	75853410	4990	4990	4990	4990	0
176	20230626	160200	75853410	4990	4990	4990	4990	0
177	20230626	160100	75853410	4990	4990	4990	4990	0
178	20230626	160000	75853410	4990	4990	4990	4990	0
179	20230626	155900	75853410	4990	4990	4990	4990	0
180	20230626	155800	75853410	4990	4990	4990	4990	0
181	20230626	155700	75853410	4990	4990	4990	4990	0
182	20230626	155600	75853410	4990	4990	4990	4990	296
183	20230626	155500	75853410	4990	4990	4990	4990	0
184	20230626	155400	75853410	4990	4990	4990	4990	0
185	20230626	155300	75853410	4990	4990	4990	4990	0
186	20230626	155200	75853410	4990	4990	4990	4990	0
187	20230626	155100	75853410	4990	4990	4990	4990	0
188	20230626	155000	75853410	4990	4990	4990	4990	0
189	20230626	154900	75853410	4990	4990	4990	4990	0
190	20230626	154800	75853410	4990	4990	4990	4990	0
191	20230626	154700	75853410	4990	4990	4990	4990	0
192	20230626	154600	75853410	4990	4990	4990	4990	0
193	20230626	154500	75853410	4990	4990	4990	4990	0
194	20230626	154400	75853410	4990	4990	4990	4990	0
195	20230626	154300	75853410	4990	4990	4990	4990	0
196	20230626	154200	75853410	4990	4990	4990	4990	0
197	20230626	154100	75853410	4990	4990	4990	4990	0
198	20230626	154000	75853410	4990	4990	4990	4990	0
199	20230626	153900	75853410	4990	4990	4990	4990	0
200	20230626	153800	75853410	4990	4990	4990	4990	0
201	20230626	153700	75853410	4990	4990	4990	4990	0
202	20230626	153600	75853410	4990	4990	4990	4990	0
203	20230626	153500	75853410	4990	4990	4990	4990	0
204	20230626	153400	75853410	4990	4990	4990	4990	0
205	20230626	153300	75853410	4990	4990	4990	4990	0
206	20230626	153200	75853410	4990	4990	4990	4990	0
207	20230626	153100	75853410	4990	4990	4990	4990	0
208	20230626	153000	75853410	4990	4990	4990	4990	296
209	20230626	152900	74376370	4995	4995	4995	4995	0
210	20230626	152800	74376370	4995	4995	4995	4995	0
211	20230626	152700	74376370	4995	4995	4995	4995	0
212	20230626	152600	74376370	4995	4995	4995	4995	0
213	20230626	152500	74376370	4995	4995	4995	4995	0
214	20230626	152400	74376370	4995	4995	4995	4995	0
215	20230626	152300	74376370	4995	4995	4995	4995	0
216	20230626	152200	74376370	4995	4995	4995	4995	0
217	20230626	152100	74376370	4995	4995	4995	4995	0
218	20230626	152000	74376370	4995	4995	4995	4995	0
219	20230626	151900	74376370	4995	4995	4995	4995	12
220	20230626	151800	74316430	4995	4995	4995	4995	0
221	20230626	151700	74316430	4995	4995	4995	4995	0
222	20230626	151600	74316430	4995	4995	4995	4995	25
223	20230626	151500	74191555	4985	4985	4985	4985	3
224	20230626	151400	74176600	4985	4995	4995	4985	7
225	20230626	151300	74141695	4980	4980	4980	4980	0
226	20230626	151200	74141695	4980	4980	4980	4980	0
227	20230626	151100	74141695	4980	4980	4980	4980	0
228	20230626	151000	74141695	4980	4980	4980	4980	0
229	20230626	150900	74141695	4980	4980	4980	4980	0
230	20230626	150800	74141695	4980	4980	4980	4980	12
231	20230626	150700	74081935	4980	4980	4980	4980	0
232	20230626	150600	74081935	4980	4980	4980	4980	137
233	20230626	150500	73399675	4975	4975	4975	4975	0
234	20230626	150400	73399675	4975	4975	4975	4975	0
235	20230626	150300	73399675	4975	4975	4975	4975	0
236	20230626	150200	73399675	4975	4975	4975	4975	0
237	20230626	150100	73399675	4975	4975	4975	4975	0
238	20230626	150000	73399675	4975	4975	4975	4975	0
239	20230626	145900	73399675	4975	4975	4975	4975	0
240	20230626	145800	73399675	4975	4975	4975	4975	0
241	20230626	145700	73399675	4975	4975	4975	4975	24
242	20230626	145600	73280275	4975	4975	4975	4975	0
243	20230626	145500	73280275	4975	4975	4975	4975	0
244	20230626	145400	73280275	4975	4985	4985	4975	500
245	20230626	145300	70791465	4985	4985	4985	4985	0
246	20230626	145200	70791465	4985	4985	4985	4985	82
247	20230626	145100	70382695	4990	4990	4990	4990	0
248	20230626	145000	70382695	4990	4990	4990	4990	0
249	20230626	144900	70382695	4990	4990	4990	4990	5
250	20230626	144800	70357745	4990	4990	4990	4990	2
251	20230626	144700	70347765	4990	4990	4990	4990	0
252	20230626	144600	70347765	4990	4990	4990	4990	120
253	20230626	144500	69748965	5010	5010	5010	5010	0
254	20230626	144400	69748965	5010	5010	5010	5010	0
255	20230626	144300	69748965	5010	5010	5010	5010	0
256	20230626	144200	69748965	5010	5010	5010	5010	0
257	20230626	144100	69748965	5010	5010	5010	5010	14
258	20230626	144000	69678825	4990	4990	4990	4990	0
259	20230626	143900	69678825	4990	4990	4990	4990	0
260	20230626	143800	69678825	4990	4990	4990	4990	517
261	20230626	143700	67098995	4995	4995	4995	4995	0
262	20230626	143600	67098995	4995	4995	4995	4995	0
263	20230626	143500	67098995	4995	4995	4995	4995	0
264	20230626	143400	67098995	4995	4995	4995	4995	0
265	20230626	143300	67098995	4995	4995	4995	4995	0
266	20230626	143200	67098995	4995	4995	4995	4995	0
267	20230626	143100	67098995	4995	4995	4995	4995	580
268	20230626	143000	64201895	5000	5000	5000	5000	0
269	20230626	142900	64201895	5000	5000	5000	5000	0
270	20230626	142800	64201895	5000	5000	5000	5000	0
271	20230626	142700	64201895	5000	5000	5000	5000	3
272	20230626	142600	64186895	4995	4995	4995	4995	0
273	20230626	142500	64186895	4995	4995	4995	4995	240
274	20230626	142400	62988095	5000	5000	5000	5000	0
275	20230626	142300	62988095	5000	5000	5000	5000	0
276	20230626	142200	62988095	5000	5000	5000	5000	0
277	20230626	142100	62988095	5000	5000	5000	5000	0
278	20230626	142000	62988095	5000	5000	5000	5000	0
279	20230626	141900	62988095	5000	5000	5000	5000	305
280	20230626	141800	61463095	5000	5000	5000	5000	0
281	20230626	141700	61463095	5000	5000	5000	5000	0
282	20230626	141600	61463095	5000	5000	5000	5000	0
283	20230626	141500	61463095	5000	5000	5000	5000	0
284	20230626	141400	61463095	5000	5000	5000	5000	0
285	20230626	141300	61463095	5000	5000	5000	5000	500
286	20230626	141200	58963095	5010	5010	5010	5010	0
287	20230626	141100	58963095	5010	5010	5010	5010	0
288	20230626	141000	58963095	5010	5010	5010	5010	0
289	20230626	140900	58963095	5010	5010	5010	5010	0
290	20230626	140800	58963095	5010	5010	5010	5010	0
291	20230626	140700	58963095	5010	5010	5010	5010	0
292	20230626	140600	58963095	5010	5010	5010	5010	0
293	20230626	140500	58963095	5010	5010	5010	5010	0
294	20230626	140400	58963095	5010	5010	5010	5010	0
295	20230626	140300	58963095	5010	5010	5010	5010	681
296	20230626	140200	55551285	5010	5010	5010	5010	0
297	20230626	140100	55551285	5010	5010	5010	5010	0
298	20230626	140000	55551285	5010	5010	5010	5010	5
299	20230626	135900	55526235	5010	5010	5010	5010	14
300	20230626	135800	55456095	5010	5010	5010	5010	0
301	20230626	135700	55456095	5010	5010	5010	5010	400
302	20230626	135600	53452095	5010	5010	5010	5010	33
303	20230626	135500	53286765	5010	5010	5010	5010	0
304	20230626	135400	53286765	5010	5010	5010	5010	0
305	20230626	135300	53286765	5010	5010	5010	5010	0
306	20230626	135200	53286765	5010	5010	5010	5010	0
307	20230626	135100	53286765	5010	5010	5010	5010	0
308	20230626	135000	53286765	5010	5010	5010	5010	0
309	20230626	134900	53286765	5010	5010	5010	5010	0
310	20230626	134800	53286765	5010	5010	5010	5010	0
311	20230626	134700	53286765	5010	5010	5010	5010	0
312	20230626	134600	53286765	5010	5010	5010	5010	0
313	20230626	134500	53286765	5010	5010	5010	5010	200
314	20230626	134400	52284765	5010	5010	5010	5010	0
315	20230626	134300	52284765	5010	5010	5010	5010	18
316	20230626	134200	52194585	5000	5000	5000	5000	0
317	20230626	134100	52194585	5000	5000	5000	5000	1
318	20230626	134000	52189585	5000	5000	5000	5000	0
319	20230626	133900	52189585	5000	5000	5000	5000	0
320	20230626	133800	52189585	5000	5000	5000	5000	0
321	20230626	133700	52189585	5000	5000	5000	5000	0
322	20230626	133600	52189585	5000	5000	5000	5000	0
323	20230626	133500	52189585	5000	5000	5000	5000	0
324	20230626	133400	52189585	5000	5000	5000	5000	0
325	20230626	133300	52189585	5000	5000	5000	5000	0
326	20230626	133200	52189585	5000	5000	5000	5000	0
327	20230626	133100	52189585	5000	5000	5000	5000	37
328	20230626	133000	52004585	5000	5000	5000	5000	0
329	20230626	132900	52004585	5000	5000	5000	5000	0
330	20230626	132800	52004585	5000	5000	5000	5000	72
331	20230626	132700	51644585	5010	5010	5010	5010	0
332	20230626	132600	51644585	5010	5010	5010	5010	0
333	20230626	132500	51644585	5010	5010	5010	5010	0
334	20230626	132400	51644585	5010	5010	5010	5010	0
335	20230626	132300	51644585	5010	5010	5010	5010	0
336	20230626	132200	51644585	5010	5010	5010	5010	0
337	20230626	132100	51644585	5010	5010	5010	5010	0
338	20230626	132000	51644585	5010	5010	5010	5010	0
339	20230626	131900	51644585	5010	5010	5010	5010	0
340	20230626	131800	51644585	5010	5010	5010	5010	0
341	20230626	131700	51644585	5010	5010	5010	5010	0
342	20230626	131600	51644585	5010	5010	5010	5010	0
343	20230626	131500	51644585	5010	5010	5010	5010	0
344	20230626	131400	51644585	5010	5010	5010	5010	0
345	20230626	131300	51644585	5010	5010	5010	5010	0
346	20230626	131200	51644585	5010	5010	5010	5010	0
347	20230626	131100	51644585	5010	5010	5010	5010	0
348	20230626	131000	51644585	5010	5010	5010	5010	0
349	20230626	130900	51644585	5010	5010	5010	5010	0
350	20230626	130800	51644585	5010	5010	5010	5010	1
351	20230626	130700	51639575	5000	5000	5000	5000	0
352	20230626	130600	51639575	5000	5000	5000	5000	0
353	20230626	130500	51639575	5000	5000	5000	5000	0
354	20230626	130400	51639575	5000	5000	5000	5000	0
355	20230626	130300	51639575	5000	5000	5000	5000	0
356	20230626	130200	51639575	5000	5000	5000	5000	0
357	20230626	130100	51639575	5000	5000	5000	5000	0
358	20230626	130000	51639575	5000	5000	5000	5000	0
359	20230626	125900	51639575	5000	5000	5000	5000	0
360	20230626	125800	51639575	5000	5000	5000	5000	0
361	20230626	125700	51639575	5000	5000	5000	5000	534
362	20230626	125600	48969575	5000	5000	5000	5000	241
363	20230626	125500	47764575	5010	5010	5010	5010	0
364	20230626	125400	47764575	5010	5010	5010	5010	0
365	20230626	125300	47764575	5010	5010	5010	5010	1
366	20230626	125200	47759565	5010	5010	5010	5010	0
367	20230626	125100	47759565	5010	5010	5010	5010	0
368	20230626	125000	47759565	5010	5010	5010	5010	500
369	20230626	124900	45254565	5030	5030	5030	5030	0
370	20230626	124800	45254565	5030	5030	5030	5030	0
371	20230626	124700	45254565	5030	5030	5030	5030	5
372	20230626	124600	45229415	5030	5030	5030	5030	0
373	20230626	124500	45229415	5030	5030	5030	5030	0
374	20230626	124400	45229415	5030	5030	5030	5030	0
375	20230626	124300	45229415	5030	5030	5030	5030	0
376	20230626	124200	45229415	5030	5030	5030	5030	0
377	20230626	124100	45229415	5030	5030	5030	5030	1
378	20230626	124000	45224385	5030	5030	5030	5030	0
379	20230626	123900	45224385	5030	5030	5030	5030	0
380	20230626	123800	45224385	5030	5030	5030	5030	0
381	20230626	123700	45224385	5030	5030	5030	5030	0
382	20230626	123600	45224385	5030	5030	5030	5030	0
383	20230626	123500	45224385	5030	5030	5030	5030	0
384	20230626	123400	45224385	5030	5030	5030	5030	0
385	20230626	123300	45224385	5030	5030	5030	5030	0
386	20230626	123200	45224385	5030	5030	5030	5030	0
387	20230626	123100	45224385	5030	5030	5030	5030	0
388	20230626	123000	45224385	5030	5030	5030	5030	0
389	20230626	122900	45224385	5030	5030	5030	5030	0
390	20230626	122800	45224385	5030	5030	5030	5030	0
391	20230626	122700	45224385	5030	5030	5030	5030	0
392	20230626	122600	45224385	5030	5030	5030	5030	1
393	20230626	122500	45219355	5010	5010	5010	5010	0
394	20230626	122400	45219355	5010	5010	5010	5010	35
395	20230626	122300	45044005	5030	5030	5030	5030	0
396	20230626	122200	45044005	5030	5030	5030	5030	1
397	20230626	122100	45038975	5030	5030	5030	5030	0
398	20230626	122000	45038975	5030	5030	5030	5030	0
399	20230626	121900	45038975	5030	5030	5030	5030	0
400	20230626	121800	45038975	5030	5030	5030	5030	0
401	20230626	121700	45038975	5030	5030	5030	5030	0
402	20230626	121600	45038975	5030	5030	5030	5030	0
403	20230626	121500	45038975	5030	5030	5030	5030	0
404	20230626	121400	45038975	5030	5030	5030	5030	0
405	20230626	121300	45038975	5030	5030	5030	5030	0
406	20230626	121200	45038975	5030	5030	5030	5030	0
407	20230626	121100	45038975	5030	5030	5030	5030	1
408	20230626	121000	45033945	5020	5020	5020	5020	0
409	20230626	120900	45033945	5020	5020	5020	5020	0
410	20230626	120800	45033945	5020	5020	5020	5020	0
411	20230626	120700	45033945	5020	5020	5020	5020	0
412	20230626	120600	45033945	5020	5020	5020	5020	0
413	20230626	120500	45033945	5020	5020	5020	5020	0
414	20230626	120400	45033945	5020	5020	5020	5020	0
415	20230626	120300	45033945	5020	5020	5020	5020	0
416	20230626	120200	45033945	5020	5020	5020	5020	113
417	20230626	120100	44466685	5030	5030	5030	5030	0
418	20230626	120000	44466685	5030	5030	5030	5030	0
419	20230626	115900	44466685	5030	5030	5030	5030	0
420	20230626	115800	44466685	5030	5030	5030	5030	0
421	20230626	115700	44466685	5030	5030	5030	5030	0
422	20230626	115600	44466685	5030	5030	5030	5030	1
423	20230626	115500	44461655	5030	5020	5030	5020	1319
424	20230626	115400	37839175	5040	5040	5040	5040	0
425	20230626	115300	37839175	5040	5040	5040	5040	0
426	20230626	115200	37839175	5040	5040	5040	5040	20
427	20230626	115100	37738375	5040	5040	5040	5040	0
428	20230626	115000	37738375	5040	5040	5040	5040	0
429	20230626	114900	37738375	5040	5040	5040	5040	0
430	20230626	114800	37738375	5040	5030	5040	5030	20
431	20230626	114700	37637745	5030	5030	5030	5030	0
432	20230626	114600	37637745	5030	5030	5030	5030	0
433	20230626	114500	37637745	5030	5030	5030	5030	0
434	20230626	114400	37637745	5030	5030	5030	5030	300
435	20230626	114300	36128745	5020	5020	5020	5020	9
436	20230626	114200	36083565	5030	5030	5030	5030	0
437	20230626	114100	36083565	5030	5030	5030	5030	0
438	20230626	114000	36083565	5030	5030	5030	5030	0
439	20230626	113900	36083565	5030	5030	5030	5030	0
440	20230626	113800	36083565	5030	5030	5030	5030	16
441	20230626	113700	36003085	5030	5030	5030	5030	71
442	20230626	113600	35645955	5030	5030	5030	5030	0
443	20230626	113500	35645955	5030	5030	5030	5030	59
444	20230626	113400	35349185	5020	5020	5020	5020	0
445	20230626	113300	35349185	5020	5020	5020	5020	0
446	20230626	113200	35349185	5020	5020	5020	5020	1
447	20230626	113100	35344165	5020	5020	5020	5020	10
448	20230626	113000	35293965	5020	5020	5020	5020	0
449	20230626	112900	35293965	5020	5020	5020	5020	0
450	20230626	112800	35293965	5020	5020	5020	5020	100
451	20230626	112700	34791965	5020	5020	5020	5020	0
452	20230626	112600	34791965	5020	5020	5020	5020	2
453	20230626	112500	34781925	5020	5020	5020	5020	11
454	20230626	112400	34726705	5020	5020	5020	5020	0
455	20230626	112300	34726705	5020	5020	5020	5020	1
456	20230626	112200	34721685	5020	5020	5020	5020	0
457	20230626	112100	34721685	5020	5020	5020	5020	120
458	20230626	112000	34119285	5020	5020	5020	5020	0
459	20230626	111900	34119285	5020	5020	5020	5020	0
460	20230626	111800	34119285	5020	5020	5020	5020	0
461	20230626	111700	34119285	5020	5020	5020	5020	100
462	20230626	111600	33617285	5020	5020	5020	5020	0
463	20230626	111500	33617285	5020	5020	5020	5020	3
464	20230626	111400	33602225	5020	5020	5020	5020	150
465	20230626	111300	32849225	5020	5020	5020	5020	62
466	20230626	111200	32537985	5020	5020	5020	5020	0
467	20230626	111100	32537985	5020	5020	5020	5020	0
468	20230626	111000	32537985	5020	5020	5020	5020	100
469	20230626	110900	32035985	5000	5000	5000	5000	0
470	20230626	110800	32035985	5000	5000	5000	5000	0
471	20230626	110700	32035985	5000	5000	5000	5000	5
472	20230626	110600	32010985	5000	5000	5000	5000	0
473	20230626	110500	32010985	5000	5000	5000	5000	0
474	20230626	110400	32010985	5000	5000	5000	5000	0
475	20230626	110300	32010985	5000	5000	5000	5000	0
476	20230626	110200	32010985	5000	5000	5000	5000	0
477	20230626	110100	32010985	5000	5000	5000	5000	0
478	20230626	110000	32010985	5000	5000	5000	5000	0
479	20230626	105900	32010985	5000	5000	5000	5000	0
480	20230626	105800	32010985	5000	5000	5000	5000	0
481	20230626	105700	32010985	5000	5000	5000	5000	0
482	20230626	105600	32010985	5000	5000	5000	5000	0
483	20230626	105500	32010985	5000	5000	5000	5000	0
484	20230626	105400	32010985	5000	5000	5000	5000	0
485	20230626	105300	32010985	5000	5000	5000	5000	0
486	20230626	105200	32010985	5000	5000	5000	5000	0
487	20230626	105100	32010985	5000	5000	5000	5000	10
488	20230626	105000	31960985	5000	5000	5000	5000	54
489	20230626	104900	31690985	5010	5010	5010	5000	251
490	20230626	104800	30433495	5000	5000	5000	5000	5
491	20230626	104700	30408495	5000	5000	5000	5000	0
492	20230626	104600	30408495	5000	5000	5000	5000	0
493	20230626	104500	30408495	5000	5000	5000	5000	0
494	20230626	104400	30408495	5000	5000	5000	5000	0
495	20230626	104300	30408495	5000	5000	5000	5000	54
496	20230626	104200	30138495	5010	5010	5010	5010	7
497	20230626	104100	30103425	4995	4995	4995	4995	200
498	20230626	104000	29104425	5000	5000	5000	5000	0
499	20230626	103900	29104425	5000	5000	5000	5000	147
500	20230626	103800	28369425	4985	4985	4985	4985	0
501	20230626	103700	28369425	4985	4985	4985	4985	7
502	20230626	103600	28334530	4985	4985	4985	4985	54
503	20230626	103500	28065340	4985	4985	4985	4985	0
504	20230626	103400	28065340	4985	4985	4985	4985	0
505	20230626	103300	28065340	4985	4985	4985	4985	0
506	20230626	103200	28065340	4985	4985	4985	4985	0
507	20230626	103100	28065340	4985	4985	4985	4985	0
508	20230626	103000	28065340	4985	4985	4985	4985	0
509	20230626	102900	28065340	4985	5000	5000	4985	54
510	20230626	102800	27795565	5000	5000	5000	5000	0
511	20230626	102700	27795565	5000	5000	5000	5000	0
512	20230626	102600	27795565	5000	5000	5000	5000	403
513	20230626	102500	25780565	5000	5000	5000	5000	3
514	20230626	102400	25765565	4985	4985	4985	4985	0
515	20230626	102300	25765565	4985	4985	4985	4985	0
516	20230626	102200	25765565	4985	4985	4985	4985	54
517	20230626	102100	25496375	4990	4990	4990	4990	0
518	20230626	102000	25496375	4990	4990	4990	4990	0
519	20230626	101900	25496375	4990	4990	4990	4990	0
520	20230626	101800	25496375	4990	4990	4990	4990	0
521	20230626	101700	25496375	4990	4990	4990	4990	0
522	20230626	101600	25496375	4990	4990	4990	4990	47
523	20230626	101500	25261845	4985	4985	4985	4985	0
524	20230626	101400	25261845	4985	4985	4985	4985	0
525	20230626	101300	25261845	4985	4985	4985	4985	0
526	20230626	101200	25261845	4985	4985	4985	4985	0
527	20230626	101100	25261845	4985	4985	4985	4985	0
528	20230626	101000	25261845	4985	4985	4985	4985	0
529	20230626	100900	25261845	4985	4985	4985	4985	0
530	20230626	100800	25261845	4985	4985	4985	4985	5
531	20230626	100700	25236920	4985	4985	4985	4985	5
532	20230626	100600	25211995	4985	4990	4990	4985	217
533	20230626	100500	24129270	4990	4990	4990	4990	201
534	20230626	100400	23126280	5010	5010	5010	5010	0
535	20230626	100300	23126280	5010	5010	5010	5010	0
536	20230626	100200	23126280	5010	5010	5010	5010	37
537	20230626	100100	22940910	4990	4990	4990	4990	0
538	20230626	100000	22940910	4990	4990	4990	4990	22
539	20230626	095900	22831130	5000	5000	5000	5000	0
540	20230626	095800	22831130	5000	5000	5000	5000	0
541	20230626	095700	22831130	5000	5000	5000	5000	257
542	20230626	095600	21546130	5000	5000	5000	5000	11
543	20230626	095500	21491130	4990	4985	4990	4985	154
544	20230626	095400	20722795	4985	4985	4985	4985	0
545	20230626	095300	20722795	4985	4985	4985	4985	5
546	20230626	095200	20697870	4990	4995	4995	4990	759
547	20230626	095100	16909715	5000	5000	5000	5000	0
548	20230626	095000	16909715	5000	5000	5000	5000	0
549	20230626	094900	16909715	5000	5000	5000	5000	0
550	20230626	094800	16909715	5000	5000	5000	5000	0
551	20230626	094700	16909715	5000	5000	5000	5000	0
552	20230626	094600	16909715	5000	5000	5000	5000	0
553	20230626	094500	16909715	5000	5000	5000	5000	0
554	20230626	094400	16909715	5000	5000	5000	5000	5
555	20230626	094300	16884715	4990	5010	5010	4990	693
556	20230626	094200	13412865	5000	5000	5000	5000	0
557	20230626	094100	13412865	5000	5000	5000	5000	12
558	20230626	094000	13352865	5020	5020	5020	5020	0
559	20230626	093900	13352865	5020	5020	5020	5020	1
560	20230626	093800	13347845	5020	5020	5020	5020	5
561	20230626	093700	13322745	4985	5020	5020	4985	2
562	20230626	093600	13312740	5010	5010	5010	5010	0
563	20230626	093500	13312740	5010	5010	5010	5010	1
564	20230626	093400	13307730	5020	5020	5020	5020	0
565	20230626	093300	13307730	5020	4980	5020	4980	10
566	20230626	093200	13257715	4980	4980	4980	4980	1
567	20230626	093100	13252735	4970	4970	4970	4970	100
568	20230626	093000	12755735	4970	4970	4970	4970	0
569	20230626	092900	12755735	4970	4970	4970	4970	0
570	20230626	092800	12755735	4970	4970	4970	4970	29
571	20230626	092700	12611605	4960	4960	4960	4960	0
572	20230626	092600	12611605	4960	4960	4960	4960	100
573	20230626	092500	12115605	4950	4950	4950	4950	0
574	20230626	092400	12115605	4950	4950	4950	4950	0
575	20230626	092300	12115605	4950	4950	4950	4950	0
576	20230626	092200	12115605	4950	4950	4950	4950	0
577	20230626	092100	12115605	4950	4950	4950	4950	0
578	20230626	092000	12115605	4950	4950	4950	4950	0
579	20230626	091900	12115605	4950	4950	4950	4950	0
580	20230626	091800	12115605	4950	4950	4950	4950	0
581	20230626	091700	12115605	4950	4950	4950	4950	1
582	20230626	091600	12110655	4945	4945	4945	4945	0
583	20230626	091500	12110655	4945	4945	4945	4945	68
584	20230626	091400	11774395	4935	4935	4935	4935	0
585	20230626	091300	11774395	4935	4940	4940	4935	37
586	20230626	091200	11591795	4940	4940	4940	4940	0
587	20230626	091100	11591795	4940	4945	4945	4940	278
588	20230626	091000	10217920	4940	4940	4940	4940	6
589	20230626	090900	10188280	4950	4940	4950	4940	67
590	20230626	090800	9856700	4940	4940	4940	4940	0
591	20230626	090700	9856700	4940	4940	4940	4940	3
592	20230626	090600	9841880	4935	4935	4935	4935	0
593	20230626	090500	9841880	4935	4940	4940	4935	135
594	20230626	090400	9175280	4975	4950	4975	4935	518
595	20230626	090300	6615670	4950	4955	4955	4950	300
596	20230626	090200	5129645	4955	4960	4960	4955	124
597	20230626	090100	4514620	4975	5010	5010	4965	39
598	20230626	090000	4320395	4980	5000	5000	4980	864