KissMeData/321820/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210800	285291825	5030	5030	5030	5030	2065
3	20230619	210700	285291825	5030	5030	5030	5030	0
4	20230619	210600	285291825	5030	5030	5030	5030	0
5	20230619	210500	285291825	5030	5030	5030	5030	0
6	20230619	210400	285291825	5030	5030	5030	5030	0
7	20230619	210300	285291825	5030	5030	5030	5030	0
8	20230619	210200	285291825	5030	5030	5030	5030	0
9	20230619	210100	285291825	5030	5030	5030	5030	0
10	20230619	210000	285291825	5030	5030	5030	5030	0
11	20230619	205900	285291825	5030	5030	5030	5030	0
12	20230619	205800	285291825	5030	5030	5030	5030	0
13	20230619	205700	285291825	5030	5030	5030	5030	0
14	20230619	205600	285291825	5030	5030	5030	5030	0
15	20230619	205500	285291825	5030	5030	5030	5030	0
16	20230619	205400	285291825	5030	5030	5030	5030	0
17	20230619	205300	285291825	5030	5030	5030	5030	0
18	20230619	205200	285291825	5030	5030	5030	5030	0
19	20230619	205100	285291825	5030	5030	5030	5030	0
20	20230619	205000	285291825	5030	5030	5030	5030	0
21	20230619	204900	285291825	5030	5030	5030	5030	0
22	20230619	204800	285291825	5030	5030	5030	5030	0
23	20230619	204700	285291825	5030	5030	5030	5030	0
24	20230619	204600	285291825	5030	5030	5030	5030	0
25	20230619	204500	285291825	5030	5030	5030	5030	0
26	20230619	204400	285291825	5030	5030	5030	5030	0
27	20230619	204300	285291825	5030	5030	5030	5030	0
28	20230619	204200	285291825	5030	5030	5030	5030	0
29	20230619	204100	285291825	5030	5030	5030	5030	0
30	20230619	204000	285291825	5030	5030	5030	5030	0
31	20230619	203900	285291825	5030	5030	5030	5030	0
32	20230619	203800	285291825	5030	5030	5030	5030	2065
33	20230619	203700	285291825	5030	5030	5030	5030	0
34	20230619	203600	285291825	5030	5030	5030	5030	0
35	20230619	203500	285291825	5030	5030	5030	5030	0
36	20230619	203400	285291825	5030	5030	5030	5030	0
37	20230619	203300	285291825	5030	5030	5030	5030	0
38	20230619	203200	285291825	5030	5030	5030	5030	0
39	20230619	203100	285291825	5030	5030	5030	5030	0
40	20230619	203000	285291825	5030	5030	5030	5030	0
41	20230619	202900	285291825	5030	5030	5030	5030	0
42	20230619	202800	285291825	5030	5030	5030	5030	0
43	20230619	202700	285291825	5030	5030	5030	5030	0
44	20230619	202600	285291825	5030	5030	5030	5030	0
45	20230619	202500	285291825	5030	5030	5030	5030	0
46	20230619	202400	285291825	5030	5030	5030	5030	0
47	20230619	202300	285291825	5030	5030	5030	5030	0
48	20230619	202200	285291825	5030	5030	5030	5030	0
49	20230619	202100	285291825	5030	5030	5030	5030	0
50	20230619	202000	285291825	5030	5030	5030	5030	0
51	20230619	201900	285291825	5030	5030	5030	5030	0
52	20230619	201800	285291825	5030	5030	5030	5030	0
53	20230619	201700	285291825	5030	5030	5030	5030	0
54	20230619	201600	285291825	5030	5030	5030	5030	0
55	20230619	201500	285291825	5030	5030	5030	5030	0
56	20230619	201400	285291825	5030	5030	5030	5030	0
57	20230619	201300	285291825	5030	5030	5030	5030	0
58	20230619	201200	285291825	5030	5030	5030	5030	0
59	20230619	201100	285291825	5030	5030	5030	5030	0
60	20230619	201000	285291825	5030	5030	5030	5030	0
61	20230619	200900	285291825	5030	5030	5030	5030	0
62	20230619	200800	285291825	5030	5030	5030	5030	2065
63	20230619	200700	285291825	5030	5030	5030	5030	0
64	20230619	200600	285291825	5030	5030	5030	5030	0
65	20230619	200500	285291825	5030	5030	5030	5030	0
66	20230619	200400	285291825	5030	5030	5030	5030	0
67	20230619	200300	285291825	5030	5030	5030	5030	0
68	20230619	200200	285291825	5030	5030	5030	5030	0
69	20230619	200100	285291825	5030	5030	5030	5030	0
70	20230619	200000	285291825	5030	5030	5030	5030	0
71	20230619	195900	285291825	5030	5030	5030	5030	0
72	20230619	195800	285291825	5030	5030	5030	5030	0
73	20230619	195700	285291825	5030	5030	5030	5030	0
74	20230619	195600	285291825	5030	5030	5030	5030	0
75	20230619	195500	285291825	5030	5030	5030	5030	0
76	20230619	195400	285291825	5030	5030	5030	5030	0
77	20230619	195300	285291825	5030	5030	5030	5030	0
78	20230619	195200	285291825	5030	5030	5030	5030	0
79	20230619	195100	285291825	5030	5030	5030	5030	0
80	20230619	195000	285291825	5030	5030	5030	5030	0
81	20230619	194900	285291825	5030	5030	5030	5030	0
82	20230619	194800	285291825	5030	5030	5030	5030	0
83	20230619	194700	285291825	5030	5030	5030	5030	0
84	20230619	194600	285291825	5030	5030	5030	5030	0
85	20230619	194500	285291825	5030	5030	5030	5030	0
86	20230619	194400	285291825	5030	5030	5030	5030	0
87	20230619	194300	285291825	5030	5030	5030	5030	0
88	20230619	194200	285291825	5030	5030	5030	5030	0
89	20230619	194100	285291825	5030	5030	5030	5030	0
90	20230619	194000	285291825	5030	5030	5030	5030	0
91	20230619	193900	285291825	5030	5030	5030	5030	0
92	20230619	193800	285291825	5030	5030	5030	5030	2065
93	20230619	193700	285291825	5030	5030	5030	5030	0
94	20230619	193600	285291825	5030	5030	5030	5030	0
95	20230619	193500	285291825	5030	5030	5030	5030	0
96	20230619	193400	285291825	5030	5030	5030	5030	0
97	20230619	193300	285291825	5030	5030	5030	5030	0
98	20230619	193200	285291825	5030	5030	5030	5030	0
99	20230619	193100	285291825	5030	5030	5030	5030	0
100	20230619	193000	285291825	5030	5030	5030	5030	0
101	20230619	192900	285291825	5030	5030	5030	5030	0
102	20230619	192800	285291825	5030	5030	5030	5030	0
103	20230619	192700	285291825	5030	5030	5030	5030	0
104	20230619	192600	285291825	5030	5030	5030	5030	0
105	20230619	192500	285291825	5030	5030	5030	5030	0
106	20230619	192400	285291825	5030	5030	5030	5030	0
107	20230619	192300	285291825	5030	5030	5030	5030	0
108	20230619	192200	285291825	5030	5030	5030	5030	0
109	20230619	192100	285291825	5030	5030	5030	5030	0
110	20230619	192000	285291825	5030	5030	5030	5030	0
111	20230619	191900	285291825	5030	5030	5030	5030	0
112	20230619	191800	285291825	5030	5030	5030	5030	0
113	20230619	191700	285291825	5030	5030	5030	5030	0
114	20230619	191600	285291825	5030	5030	5030	5030	0
115	20230619	191500	285291825	5030	5030	5030	5030	0
116	20230619	191400	285291825	5030	5030	5030	5030	0
117	20230619	191300	285291825	5030	5030	5030	5030	0
118	20230619	191200	285291825	5030	5030	5030	5030	0
119	20230619	191100	285291825	5030	5030	5030	5030	0
120	20230619	191000	285291825	5030	5030	5030	5030	0
121	20230619	190900	285291825	5030	5030	5030	5030	0
122	20230619	190800	285291825	5030	5030	5030	5030	2065
123	20230619	190700	285291825	5030	5030	5030	5030	0
124	20230619	190600	285291825	5030	5030	5030	5030	0
125	20230619	190500	285291825	5030	5030	5030	5030	0
126	20230619	190400	285291825	5030	5030	5030	5030	0
127	20230619	190300	285291825	5030	5030	5030	5030	0
128	20230619	190200	285291825	5030	5030	5030	5030	0
129	20230619	190100	285291825	5030	5030	5030	5030	0
130	20230619	190000	285291825	5030	5030	5030	5030	0
131	20230619	185900	285291825	5030	5030	5030	5030	0
132	20230619	185800	285291825	5030	5030	5030	5030	0
133	20230619	185700	285291825	5030	5030	5030	5030	0
134	20230619	185600	285291825	5030	5030	5030	5030	0
135	20230619	185500	285291825	5030	5030	5030	5030	0
136	20230619	185400	285291825	5030	5030	5030	5030	0
137	20230619	185300	285291825	5030	5030	5030	5030	0
138	20230619	185200	285291825	5030	5030	5030	5030	0
139	20230619	185100	285291825	5030	5030	5030	5030	0
140	20230619	185000	285291825	5030	5030	5030	5030	0
141	20230619	184900	285291825	5030	5030	5030	5030	0
142	20230619	184800	285291825	5030	5030	5030	5030	0
143	20230619	184700	285291825	5030	5030	5030	5030	0
144	20230619	184600	285291825	5030	5030	5030	5030	0
145	20230619	184500	285291825	5030	5030	5030	5030	0
146	20230619	184400	285291825	5030	5030	5030	5030	0
147	20230619	184300	285291825	5030	5030	5030	5030	0
148	20230619	184200	285291825	5030	5030	5030	5030	0
149	20230619	184100	285291825	5030	5030	5030	5030	0
150	20230619	184000	285291825	5030	5030	5030	5030	0
151	20230619	183900	285291825	5030	5030	5030	5030	0
152	20230619	183800	285291825	5030	5030	5030	5030	2065
153	20230619	183700	285291825	5030	5030	5030	5030	0
154	20230619	183600	285291825	5030	5030	5030	5030	0
155	20230619	183500	285291825	5030	5030	5030	5030	0
156	20230619	183400	285291825	5030	5030	5030	5030	0
157	20230619	183300	285291825	5030	5030	5030	5030	0
158	20230619	183200	285291825	5030	5030	5030	5030	0
159	20230619	183100	285291825	5030	5030	5030	5030	0
160	20230619	183000	285291825	5030	5030	5030	5030	0
161	20230619	182900	285291825	5030	5030	5030	5030	0
162	20230619	182800	285291825	5030	5030	5030	5030	0
163	20230619	182700	285291825	5030	5030	5030	5030	0
164	20230619	182600	285291825	5030	5030	5030	5030	0
165	20230619	182500	285291825	5030	5030	5030	5030	0
166	20230619	182400	285291825	5030	5030	5030	5030	0
167	20230619	182300	285291825	5030	5030	5030	5030	0
168	20230619	182200	285291825	5030	5030	5030	5030	0
169	20230619	182100	285291825	5030	5030	5030	5030	0
170	20230619	182000	285291825	5030	5030	5030	5030	0
171	20230619	181900	285291825	5030	5030	5030	5030	0
172	20230619	181800	285291825	5030	5030	5030	5030	0
173	20230619	181700	285291825	5030	5030	5030	5030	0
174	20230619	181600	285291825	5030	5030	5030	5030	0
175	20230619	181500	285291825	5030	5030	5030	5030	0
176	20230619	181400	285291825	5030	5030	5030	5030	0
177	20230619	181300	285291825	5030	5030	5030	5030	0
178	20230619	181200	285291825	5030	5030	5030	5030	0
179	20230619	181100	285291825	5030	5030	5030	5030	0
180	20230619	181000	285291825	5030	5030	5030	5030	0
181	20230619	180900	285291825	5030	5030	5030	5030	0
182	20230619	180800	285291825	5030	5030	5030	5030	2065
183	20230619	180700	285291825	5030	5030	5030	5030	0
184	20230619	180600	285291825	5030	5030	5030	5030	0
185	20230619	180500	285291825	5030	5030	5030	5030	0
186	20230619	180400	285291825	5030	5030	5030	5030	0
187	20230619	180300	285291825	5030	5030	5030	5030	0
188	20230619	180200	285291825	5030	5030	5030	5030	0
189	20230619	180100	285291825	5030	5030	5030	5030	0
190	20230619	180000	285291825	5030	5030	5030	5030	0
191	20230619	175900	285291825	5030	5030	5030	5030	0
192	20230619	175800	285291825	5030	5030	5030	5030	0
193	20230619	175700	285291825	5030	5030	5030	5030	0
194	20230619	175600	285291825	5030	5030	5030	5030	0
195	20230619	175500	285291825	5030	5030	5030	5030	0
196	20230619	175400	285291825	5030	5030	5030	5030	0
197	20230619	175300	285291825	5030	5030	5030	5030	0
198	20230619	175200	285291825	5030	5030	5030	5030	0
199	20230619	175100	285291825	5030	5030	5030	5030	0
200	20230619	175000	285291825	5030	5030	5030	5030	0
201	20230619	174900	285291825	5030	5030	5030	5030	0
202	20230619	174800	285291825	5030	5030	5030	5030	0
203	20230619	174700	285291825	5030	5030	5030	5030	0
204	20230619	174600	285291825	5030	5030	5030	5030	0
205	20230619	174500	285291825	5030	5030	5030	5030	0
206	20230619	174400	285291825	5030	5030	5030	5030	0
207	20230619	174300	285291825	5030	5030	5030	5030	0
208	20230619	174200	285291825	5030	5030	5030	5030	0
209	20230619	174100	285291825	5030	5030	5030	5030	0
210	20230619	174000	285291825	5030	5030	5030	5030	0
211	20230619	173900	285291825	5030	5030	5030	5030	0
212	20230619	173800	285291825	5030	5030	5030	5030	2065
213	20230619	173700	285291825	5030	5030	5030	5030	0
214	20230619	173600	285291825	5030	5030	5030	5030	0
215	20230619	173500	285291825	5030	5030	5030	5030	0
216	20230619	173400	285291825	5030	5030	5030	5030	0
217	20230619	173300	285291825	5030	5030	5030	5030	0
218	20230619	173200	285291825	5030	5030	5030	5030	0
219	20230619	173100	285291825	5030	5030	5030	5030	0
220	20230619	173000	285291825	5030	5030	5030	5030	0
221	20230619	172900	285291825	5030	5030	5030	5030	0
222	20230619	172800	285291825	5030	5030	5030	5030	0
223	20230619	172700	285291825	5030	5030	5030	5030	0
224	20230619	172600	285291825	5030	5030	5030	5030	0
225	20230619	172500	285291825	5030	5030	5030	5030	0
226	20230619	172400	285291825	5030	5030	5030	5030	0
227	20230619	172300	285291825	5030	5030	5030	5030	0
228	20230619	172200	285291825	5030	5030	5030	5030	0
229	20230619	172100	285291825	5030	5030	5030	5030	0
230	20230619	172000	285291825	5030	5030	5030	5030	0
231	20230619	171900	285291825	5030	5030	5030	5030	0
232	20230619	171800	285291825	5030	5030	5030	5030	0
233	20230619	171700	285291825	5030	5030	5030	5030	0
234	20230619	171600	285291825	5030	5030	5030	5030	0
235	20230619	171500	285291825	5030	5030	5030	5030	0
236	20230619	171400	285291825	5030	5030	5030	5030	0
237	20230619	171300	285291825	5030	5030	5030	5030	0
238	20230619	171200	285291825	5030	5030	5030	5030	0
239	20230619	171100	285291825	5030	5030	5030	5030	0
240	20230619	171000	285291825	5030	5030	5030	5030	0
241	20230619	170900	285291825	5030	5030	5030	5030	0
242	20230619	170800	285291825	5030	5030	5030	5030	2065
243	20230619	170700	285291825	5030	5030	5030	5030	0
244	20230619	170600	285291825	5030	5030	5030	5030	0
245	20230619	170500	285291825	5030	5030	5030	5030	0
246	20230619	170400	285291825	5030	5030	5030	5030	0
247	20230619	170300	285291825	5030	5030	5030	5030	0
248	20230619	170200	285291825	5030	5030	5030	5030	0
249	20230619	170100	285291825	5030	5030	5030	5030	0
250	20230619	170000	285291825	5030	5030	5030	5030	0
251	20230619	165900	285291825	5030	5030	5030	5030	0
252	20230619	165800	285291825	5030	5030	5030	5030	0
253	20230619	165700	285291825	5030	5030	5030	5030	0
254	20230619	165600	285291825	5030	5030	5030	5030	0
255	20230619	165500	285291825	5030	5030	5030	5030	0
256	20230619	165400	285291825	5030	5030	5030	5030	0
257	20230619	165300	285291825	5030	5030	5030	5030	0
258	20230619	165200	285291825	5030	5030	5030	5030	0
259	20230619	165100	285291825	5030	5030	5030	5030	0
260	20230619	165000	285291825	5030	5030	5030	5030	0
261	20230619	164900	285291825	5030	5030	5030	5030	0
262	20230619	164800	285291825	5030	5030	5030	5030	0
263	20230619	164700	285291825	5030	5030	5030	5030	0
264	20230619	164600	285291825	5030	5030	5030	5030	0
265	20230619	164500	285291825	5030	5030	5030	5030	0
266	20230619	164400	285291825	5030	5030	5030	5030	0
267	20230619	164300	285291825	5030	5030	5030	5030	0
268	20230619	164200	285291825	5030	5030	5030	5030	0
269	20230619	164100	285291825	5030	5030	5030	5030	0
270	20230619	164000	285291825	5030	5030	5030	5030	0
271	20230619	163900	285291825	5030	5030	5030	5030	0
272	20230619	163800	285291825	5030	5030	5030	5030	2065
273	20230619	163700	285291825	5030	5030	5030	5030	0
274	20230619	163600	285291825	5030	5030	5030	5030	0
275	20230619	163500	285291825	5030	5030	5030	5030	0
276	20230619	163400	285291825	5030	5030	5030	5030	0
277	20230619	163300	285291825	5030	5030	5030	5030	0
278	20230619	163200	285291825	5030	5030	5030	5030	0
279	20230619	163100	285291825	5030	5030	5030	5030	0
280	20230619	163000	285291825	5030	5030	5030	5030	0
281	20230619	162900	285291825	5030	5030	5030	5030	0
282	20230619	162800	285291825	5030	5030	5030	5030	0
283	20230619	162700	285291825	5030	5030	5030	5030	0
284	20230619	162600	285291825	5030	5030	5030	5030	0
285	20230619	162500	285291825	5030	5030	5030	5030	0
286	20230619	162400	285291825	5030	5030	5030	5030	0
287	20230619	162300	285291825	5030	5030	5030	5030	0
288	20230619	162200	285291825	5030	5030	5030	5030	0
289	20230619	162100	285291825	5030	5030	5030	5030	0
290	20230619	162000	285291825	5030	5030	5030	5030	0
291	20230619	161900	285291825	5030	5030	5030	5030	0
292	20230619	161800	285291825	5030	5030	5030	5030	0
293	20230619	161700	285291825	5030	5030	5030	5030	0
294	20230619	161600	285291825	5030	5030	5030	5030	0
295	20230619	161500	285291825	5030	5030	5030	5030	0
296	20230619	161400	285291825	5030	5030	5030	5030	0
297	20230619	161300	285291825	5030	5030	5030	5030	0
298	20230619	161200	285291825	5030	5030	5030	5030	0
299	20230619	161100	285291825	5030	5030	5030	5030	0
300	20230619	161000	285291825	5030	5030	5030	5030	0
301	20230619	160900	285291825	5030	5030	5030	5030	0
302	20230619	160800	285291825	5030	5030	5030	5030	2065
303	20230619	160700	285291825	5030	5030	5030	5030	0
304	20230619	160600	285291825	5030	5030	5030	5030	0
305	20230619	160500	285291825	5030	5030	5030	5030	0
306	20230619	160400	285291825	5030	5030	5030	5030	0
307	20230619	160300	285291825	5030	5030	5030	5030	0
308	20230619	160200	285291825	5030	5030	5030	5030	0
309	20230619	160100	285291825	5030	5030	5030	5030	0
310	20230619	160000	285291825	5030	5030	5030	5030	0
311	20230619	155900	285291825	5030	5030	5030	5030	0
312	20230619	155800	285291825	5030	5030	5030	5030	0
313	20230619	155700	285291825	5030	5030	5030	5030	0
314	20230619	155600	285291825	5030	5030	5030	5030	0
315	20230619	155500	285291825	5030	5030	5030	5030	0
316	20230619	155400	285291825	5030	5030	5030	5030	0
317	20230619	155300	285291825	5030	5030	5030	5030	0
318	20230619	155200	285291825	5030	5030	5030	5030	0
319	20230619	155100	285291825	5030	5030	5030	5030	0
320	20230619	155000	285291825	5030	5030	5030	5030	0
321	20230619	154900	285291825	5030	5030	5030	5030	0
322	20230619	154800	285291825	5030	5030	5030	5030	0
323	20230619	154700	285291825	5030	5030	5030	5030	0
324	20230619	154600	285291825	5030	5030	5030	5030	0
325	20230619	154500	285291825	5030	5030	5030	5030	0
326	20230619	154400	285291825	5030	5030	5030	5030	0
327	20230619	154300	285291825	5030	5030	5030	5030	0
328	20230619	154200	285291825	5030	5030	5030	5030	0
329	20230619	154100	285291825	5030	5030	5030	5030	0
330	20230619	154000	285291825	5030	5030	5030	5030	0
331	20230619	153900	285291825	5030	5030	5030	5030	0
332	20230619	153800	285291825	5030	5030	5030	5030	2065
333	20230619	153700	285291825	5030	5030	5030	5030	0
334	20230619	153600	285291825	5030	5030	5030	5030	0
335	20230619	153500	285291825	5030	5030	5030	5030	0
336	20230619	153400	285291825	5030	5030	5030	5030	0
337	20230619	153300	285291825	5030	5030	5030	5030	0
338	20230619	153200	285291825	5030	5030	5030	5030	0
339	20230619	153100	285291825	5030	5030	5030	5030	0
340	20230619	153000	285291825	5030	5030	5030	5030	2065
341	20230619	152900	274904875	5020	5020	5020	5020	0
342	20230619	152800	274904875	5020	5020	5020	5020	0
343	20230619	152700	274904875	5020	5020	5020	5020	0
344	20230619	152600	274904875	5020	5020	5020	5020	0
345	20230619	152500	274904875	5020	5020	5020	5020	0
346	20230619	152400	274904875	5020	5020	5020	5020	0
347	20230619	152300	274904875	5020	5020	5020	5020	0
348	20230619	152200	274904875	5020	5020	5020	5020	0
349	20230619	152100	274904875	5020	5020	5020	5020	0
350	20230619	152000	274904875	5020	5020	5020	5020	0
351	20230619	151900	274904875	5020	5020	5030	5020	31
352	20230619	151800	274748965	5030	5020	5030	5020	33
353	20230619	151700	274583045	5020	5030	5030	5020	8
354	20230619	151600	274542875	5020	5020	5020	5020	184
355	20230619	151500	273619195	5020	5020	5020	5020	0
356	20230619	151400	273619195	5020	5020	5020	5020	0
357	20230619	151300	273619195	5020	5020	5020	5020	1
358	20230619	151200	273614175	5000	5000	5000	5000	0
359	20230619	151100	273614175	5000	5030	5030	5000	712
360	20230619	151000	270040735	5020	5020	5020	5020	9
361	20230619	150900	269995555	5030	5020	5030	5020	15
362	20230619	150800	269920245	5030	5030	5030	5020	155
363	20230619	150700	269140615	5030	5030	5030	5030	250
364	20230619	150600	267883115	5030	5030	5030	5030	0
365	20230619	150500	267883115	5030	5030	5030	5030	25
366	20230619	150400	267757365	5030	5030	5030	5030	10
367	20230619	150300	267707065	5030	5030	5030	5030	10
368	20230619	150200	267656765	5030	5030	5030	5030	0
369	20230619	150100	267656765	5030	5030	5030	5030	10
370	20230619	150000	267606465	5030	5030	5030	5030	10
371	20230619	145900	267556165	5030	5030	5030	5030	1000
372	20230619	145800	262526165	5030	5030	5030	5030	15
373	20230619	145700	262450715	5030	5030	5030	5030	0
374	20230619	145600	262450715	5030	5030	5030	5030	253
375	20230619	145500	261178125	5030	5030	5030	5030	0
376	20230619	145400	261178125	5030	5030	5030	5030	0
377	20230619	145300	261178125	5030	5010	5030	5010	210
378	20230619	145200	260122025	5030	5030	5030	5030	0
379	20230619	145100	260122025	5030	5030	5030	5030	0
380	20230619	145000	260122025	5030	5020	5030	5020	24
381	20230619	144900	260001535	5020	5020	5020	5020	1
382	20230619	144800	259996515	5010	5010	5010	5010	0
383	20230619	144700	259996515	5010	5010	5010	5010	26
384	20230619	144600	259866255	5010	5010	5010	5010	104
385	20230619	144500	259345215	5010	5010	5010	5010	0
386	20230619	144400	259345215	5010	4995	5010	4995	81
387	20230619	144300	258940600	4995	4995	4995	4995	0
388	20230619	144200	258940600	4995	4995	4995	4995	50
389	20230619	144100	258690850	4995	4995	4995	4995	0
390	20230619	144000	258690850	4995	4995	4995	4995	0
391	20230619	143900	258690850	4995	4995	4995	4995	1
392	20230619	143800	258685855	4990	4990	4990	4990	0
393	20230619	143700	258685855	4990	4990	4990	4990	0
394	20230619	143600	258685855	4990	4990	4990	4990	0
395	20230619	143500	258685855	4990	4990	4990	4990	0
396	20230619	143400	258685855	4990	4990	4990	4990	0
397	20230619	143300	258685855	4990	4990	4990	4990	0
398	20230619	143200	258685855	4990	4990	4990	4990	0
399	20230619	143100	258685855	4990	4990	4990	4990	82
400	20230619	143000	258276675	4990	4990	4990	4990	7
401	20230619	142900	258241745	4985	4985	4985	4985	0
402	20230619	142800	258241745	4985	4985	4985	4985	468
403	20230619	142700	255908765	4985	4980	4985	4980	2
404	20230619	142600	255898800	4985	4985	4985	4985	0
405	20230619	142500	255898800	4985	4985	4985	4985	10
406	20230619	142400	255848950	4985	4985	4985	4985	0
407	20230619	142300	255848950	4985	4985	4985	4985	0
408	20230619	142200	255848950	4985	4985	4985	4985	105
409	20230619	142100	255325525	4990	4990	4990	4990	0
410	20230619	142000	255325525	4990	4990	4990	4990	1
411	20230619	141900	255320535	4985	4990	4990	4985	195
412	20230619	141800	254347960	4985	4985	4985	4985	5
413	20230619	141700	254323035	4990	4990	4990	4990	20
414	20230619	141600	254223235	4990	4990	4990	4990	0
415	20230619	141500	254223235	4990	4990	4990	4990	0
416	20230619	141400	254223235	4990	4990	4990	4990	15
417	20230619	141300	254148385	4990	4990	4990	4990	0
418	20230619	141200	254148385	4990	4990	4990	4990	0
419	20230619	141100	254148385	4990	4990	4990	4990	0
420	20230619	141000	254148385	4990	4990	4990	4990	0
421	20230619	140900	254148385	4990	4990	4990	4990	0
422	20230619	140800	254148385	4990	4990	4990	4990	0
423	20230619	140700	254148385	4990	4990	4990	4990	0
424	20230619	140600	254148385	4990	4990	4990	4990	0
425	20230619	140500	254148385	4990	4990	4990	4990	0
426	20230619	140400	254148385	4990	4990	4990	4990	1
427	20230619	140300	254143395	4985	4985	4985	4985	5
428	20230619	140200	254118470	4990	4990	4990	4990	0
429	20230619	140100	254118470	4990	4990	4990	4990	60
430	20230619	140000	253819070	4990	4990	4990	4990	10
431	20230619	135900	253769170	4985	4985	4985	4985	0
432	20230619	135800	253769170	4985	4985	4985	4985	0
433	20230619	135700	253769170	4985	4985	4985	4985	0
434	20230619	135600	253769170	4985	4985	4985	4985	0
435	20230619	135500	253769170	4985	4985	4985	4985	10
436	20230619	135400	253719320	4990	4990	4990	4990	0
437	20230619	135300	253719320	4990	4990	4990	4990	0
438	20230619	135200	253719320	4990	4990	4990	4990	0
439	20230619	135100	253719320	4990	4990	4990	4990	9
440	20230619	135000	253674410	4975	4975	4975	4975	0
441	20230619	134900	253674410	4975	4980	4980	4975	544
442	20230619	134800	250967970	4980	4980	4980	4980	0
443	20230619	134700	250967970	4980	4980	4980	4980	2
444	20230619	134600	250958010	4980	4980	4980	4980	0
445	20230619	134500	250958010	4980	4980	4980	4980	1
446	20230619	134400	250953030	4995	4990	4995	4990	9
447	20230619	134300	250908115	4990	4990	4990	4990	1
448	20230619	134200	250903125	4975	4975	4975	4975	0
449	20230619	134100	250903125	4975	4975	4975	4975	0
450	20230619	134000	250903125	4975	4975	4975	4975	20
451	20230619	133900	250803625	4975	4975	4975	4975	0
452	20230619	133800	250803625	4975	4975	4975	4975	360
453	20230619	133700	249012625	4980	4980	4980	4980	1
454	20230619	133600	249007645	4980	4975	4980	4975	60
455	20230619	133500	248708945	4975	4975	4975	4975	830
456	20230619	133400	244579695	4990	4990	4990	4990	21
457	20230619	133300	244474905	4975	4975	4975	4975	0
458	20230619	133200	244474905	4975	4975	4975	4975	1
459	20230619	133100	244469930	4975	4975	4975	4970	116
460	20230619	133000	243892905	4975	4975	4975	4975	0
461	20230619	132900	243892905	4975	4975	4975	4975	1
462	20230619	132800	243887930	4975	4975	4975	4975	42
463	20230619	132700	243678980	4975	4975	4975	4975	1280
464	20230619	132600	237310980	4975	4975	4975	4975	0
465	20230619	132500	237310980	4975	4980	4980	4975	33
466	20230619	132400	237146665	5000	5000	5000	5000	0
467	20230619	132300	237146665	5000	4980	5000	4980	19
468	20230619	132200	237052025	4980	4980	4980	4980	100
469	20230619	132100	236554025	4980	4980	4980	4980	0
470	20230619	132000	236554025	4980	4980	4980	4980	221
471	20230619	131900	235453445	4975	4975	4975	4975	55
472	20230619	131800	235179820	4980	4980	4980	4980	0
473	20230619	131700	235179820	4980	4980	4980	4980	6
474	20230619	131600	235149940	4980	4980	4980	4980	140
475	20230619	131500	234452740	4980	4980	4980	4980	0
476	20230619	131400	234452740	4980	4980	4980	4980	0
477	20230619	131300	234452740	4980	4980	4980	4980	1
478	20230619	131200	234447760	4980	4980	4980	4980	124
479	20230619	131100	233830240	4980	4980	4980	4980	4
480	20230619	131000	233810320	4980	4980	4980	4980	80
481	20230619	130900	233411920	4990	4990	4990	4990	0
482	20230619	130800	233411920	4990	4990	4990	4990	82
483	20230619	130700	233002740	4990	4980	4990	4980	2
484	20230619	130600	232992770	4980	4985	4985	4980	632
485	20230619	130500	229844585	4990	4990	4990	4990	100
486	20230619	130400	229345585	4990	4990	4990	4990	0
487	20230619	130300	229345585	4990	4990	4990	4990	0
488	20230619	130200	229345585	4990	4990	4990	4990	11
489	20230619	130100	229290695	4985	4985	4985	4985	0
490	20230619	130000	229290695	4985	4985	4985	4985	16
491	20230619	125900	229210935	4985	4985	4985	4985	114
492	20230619	125800	228642645	4985	4985	4985	4985	0
493	20230619	125700	228642645	4985	4985	4985	4985	0
494	20230619	125600	228642645	4985	4985	4985	4985	0
495	20230619	125500	228642645	4985	4985	4985	4985	0
496	20230619	125400	228642645	4985	4985	4985	4985	0
497	20230619	125300	228642645	4985	4985	4985	4985	0
498	20230619	125200	228642645	4985	4985	4985	4985	0
499	20230619	125100	228642645	4985	4985	4985	4985	11
500	20230619	125000	228587810	4985	4985	4985	4985	0
501	20230619	124900	228587810	4985	4985	4985	4985	20
502	20230619	124800	228488110	4985	4985	4985	4985	11
503	20230619	124700	228433275	4985	4985	4985	4985	86
504	20230619	124600	228004565	5010	5010	5010	5010	0
505	20230619	124500	228004565	5010	5010	5010	5010	0
506	20230619	124400	228004565	5010	5010	5010	5010	0
507	20230619	124300	228004565	5010	5010	5010	5010	0
508	20230619	124200	228004565	5010	5010	5010	5010	0
509	20230619	124100	228004565	5010	5010	5010	5010	0
510	20230619	124000	228004565	5010	5010	5010	5010	0
511	20230619	123900	228004565	5010	5010	5010	5010	0
512	20230619	123800	228004565	5010	5010	5010	5010	0
513	20230619	123700	228004565	5010	5010	5010	5010	0
514	20230619	123600	228004565	5010	5010	5010	5010	0
515	20230619	123500	228004565	5010	5010	5010	5010	0
516	20230619	123400	228004565	5010	5010	5010	5010	0
517	20230619	123300	228004565	5010	5010	5010	5010	0
518	20230619	123200	228004565	5010	5010	5010	5010	0
519	20230619	123100	228004565	5010	5010	5010	5010	0
520	20230619	123000	228004565	5010	5010	5010	5010	0
521	20230619	122900	228004565	5010	5010	5010	5010	0
522	20230619	122800	228004565	5010	5010	5010	5010	1
523	20230619	122700	227999555	5010	5010	5010	5010	1
524	20230619	122600	227994545	5010	5010	5010	5010	1
525	20230619	122500	227989535	5010	5010	5010	5010	79
526	20230619	122400	227593745	5010	5010	5010	5010	0
527	20230619	122300	227593745	5010	5010	5010	5010	1
528	20230619	122200	227588735	5010	5010	5010	5010	1
529	20230619	122100	227583725	4975	5020	5020	4970	3457
530	20230619	122000	210374985	4985	4985	4985	4985	3510
531	20230619	121900	192877635	4985	4985	4985	4985	0
532	20230619	121800	192877635	4985	4995	4995	4985	912
533	20230619	121700	188327740	5010	5010	5010	5010	0
534	20230619	121600	188327740	5010	5010	5010	5010	10
535	20230619	121500	188277640	5010	5010	5010	5010	0
536	20230619	121400	188277640	5010	5010	5010	5010	1
537	20230619	121300	188272630	4995	4995	4995	4995	0
538	20230619	121200	188272630	4995	4995	4995	4995	0
539	20230619	121100	188272630	4995	4995	4995	4995	0
540	20230619	121000	188272630	4995	4995	4995	4995	9
541	20230619	120900	188227675	4995	4995	4995	4995	396
542	20230619	120800	186249655	5010	5010	5010	5010	0
543	20230619	120700	186249655	5010	5010	5010	5010	4
544	20230619	120600	186229615	5010	5010	5010	5010	1
545	20230619	120500	186224605	5010	5010	5010	5010	1
546	20230619	120400	186219595	4990	4990	4990	4990	0
547	20230619	120300	186219595	4990	4990	4990	4990	0
548	20230619	120200	186219595	4990	4990	4990	4990	0
549	20230619	120100	186219595	4990	4990	4990	4990	0
550	20230619	120000	186219595	4990	5000	5000	4990	567
551	20230619	115900	183388595	5000	5000	5000	5000	48
552	20230619	115800	183148595	5000	5000	5000	5000	0
553	20230619	115700	183148595	5000	5000	5000	5000	0
554	20230619	115600	183148595	5000	5000	5000	5000	0
555	20230619	115500	183148595	5000	5000	5000	5000	50
556	20230619	115400	182898595	4990	4990	4990	4990	0
557	20230619	115300	182898595	4990	4990	4990	4990	0
558	20230619	115200	182898595	4990	4990	4990	4990	0
559	20230619	115100	182898595	4990	4990	4990	4990	0
560	20230619	115000	182898595	4990	4990	4990	4990	0
561	20230619	114900	182898595	4990	4990	4990	4990	0
562	20230619	114800	182898595	4990	4990	4990	4990	0
563	20230619	114700	182898595	4990	4990	4990	4990	1909
564	20230619	114600	173372685	5000	5000	5000	5000	0
565	20230619	114500	173372685	5000	5000	5000	5000	0
566	20230619	114400	173372685	5000	5000	5000	5000	0
567	20230619	114300	173372685	5000	5000	5000	5000	0
568	20230619	114200	173372685	5000	5000	5000	5000	0
569	20230619	114100	173372685	5000	5000	5000	5000	1
570	20230619	114000	173367685	5000	5000	5000	5000	1
571	20230619	113900	173362685	4990	4990	4990	4990	0
572	20230619	113800	173362685	4990	4990	4990	4990	0
573	20230619	113700	173362685	4990	4990	4990	4990	0
574	20230619	113600	173362685	4990	4990	4990	4990	0
575	20230619	113500	173362685	4990	4990	4990	4990	502
576	20230619	113400	170857705	4995	4995	4995	4995	0
577	20230619	113300	170857705	4995	4995	4995	4995	16
578	20230619	113200	170777785	5000	5000	5000	5000	10
579	20230619	113100	170727785	5000	5000	5000	5000	0
580	20230619	113000	170727785	5000	5000	5000	5000	0
581	20230619	112900	170727785	5000	5000	5000	5000	10
582	20230619	112800	170677785	5000	5000	5000	5000	0
583	20230619	112700	170677785	5000	5000	5000	5000	0
584	20230619	112600	170677785	5000	5000	5000	5000	1
585	20230619	112500	170672785	5000	5000	5000	5000	1
586	20230619	112400	170667785	5000	4985	5000	4985	57
587	20230619	112300	170383625	4985	4985	4985	4985	0
588	20230619	112200	170383625	4985	4985	4985	4985	36
589	20230619	112100	170204165	5000	5000	5000	5000	0
590	20230619	112000	170204165	5000	5000	5000	5000	0
591	20230619	111900	170204165	5000	4985	5000	4985	3
592	20230619	111800	170189195	5000	5000	5000	5000	0
593	20230619	111700	170189195	5000	5000	5000	5000	0
594	20230619	111600	170189195	5000	5000	5000	5000	0
595	20230619	111500	170189195	5000	5000	5000	5000	0
596	20230619	111400	170189195	5000	5000	5000	5000	0
597	20230619	111300	170189195	5000	5000	5000	5000	0
598	20230619	111200	170189195	5000	5000	5000	5000	75
599	20230619	111100	169814195	5000	5000	5000	5000	100
600	20230619	111000	169314195	5000	5000	5000	5000	1
601	20230619	110900	169309195	5000	4990	5000	4985	499
602	20230619	110800	166820290	5000	5000	5000	5000	4
603	20230619	110700	166800290	5000	5000	5000	4990	322
604	20230619	110600	165193190	4995	5000	5000	4995	202
605	20230619	110500	164184190	5000	5000	5000	5000	0
606	20230619	110400	164184190	5000	5000	5000	5000	1
607	20230619	110300	164179190	4995	4995	4995	4995	7
608	20230619	110200	164144225	4995	4995	4995	4995	3
609	20230619	110100	164129240	5000	5000	5000	5000	0
610	20230619	110000	164129240	5000	5000	5000	5000	0
611	20230619	105900	164129240	5000	5000	5000	5000	21
612	20230619	105800	164024240	5000	5000	5000	5000	1
613	20230619	105700	164019240	4990	4990	4990	4990	0
614	20230619	105600	164019240	4990	4990	4990	4990	0
615	20230619	105500	164019240	4990	4990	4990	4990	0
616	20230619	105400	164019240	4990	5000	5000	4990	20
617	20230619	105300	163919340	5000	5000	5000	5000	1
618	20230619	105200	163914340	4995	4995	4995	4995	16
619	20230619	105100	163834420	5000	5000	5000	5000	0
620	20230619	105000	163834420	5000	5000	5000	5000	1
621	20230619	104900	163829420	4995	4995	4995	4995	0
622	20230619	104800	163829420	4995	4995	4995	4995	0
623	20230619	104700	163829420	4995	4995	4995	4995	1
624	20230619	104600	163824425	4995	4995	4995	4995	16
625	20230619	104500	163744505	4995	4995	4995	4995	91
626	20230619	104400	163289960	4995	4990	4995	4980	1401
627	20230619	104300	156311915	5000	5000	5000	5000	200
628	20230619	104200	155311915	5010	5010	5010	5010	0
629	20230619	104100	155311915	5010	5010	5010	5010	22
630	20230619	104000	155201695	4985	4985	4985	4985	0
631	20230619	103900	155201695	4985	4985	4985	4985	98
632	20230619	103800	154713165	4980	4985	4985	4980	139
633	20230619	103700	154020280	4990	4990	4990	4990	0
634	20230619	103600	154020280	4990	4990	4990	4990	0
635	20230619	103500	154020280	4990	4995	5020	4990	2322
636	20230619	103400	142426965	4995	4995	4995	4995	0
637	20230619	103300	142426965	4995	5010	5010	4995	2800
638	20230619	103200	128431885	5030	5030	5030	5030	1
639	20230619	103100	128426855	5020	5020	5020	5020	136
640	20230619	103000	127744135	5010	5010	5010	5010	0
641	20230619	102900	127744135	5010	5010	5010	5010	121
642	20230619	102800	127137925	5030	5030	5030	5030	0
643	20230619	102700	127137925	5030	5030	5030	5030	0
644	20230619	102600	127137925	5030	5030	5030	5030	1
645	20230619	102500	127132895	5020	5020	5020	5020	15
646	20230619	102400	127057595	5020	5020	5020	5020	1
647	20230619	102300	127052575	5020	5020	5020	5020	0
648	20230619	102200	127052575	5020	5020	5020	5020	0
649	20230619	102100	127052575	5020	5020	5020	5020	10
650	20230619	102000	127002375	5030	5030	5030	5030	0
651	20230619	101900	127002375	5030	5030	5030	5030	0
652	20230619	101800	127002375	5030	5030	5030	5030	1
653	20230619	101700	126997345	5030	5030	5030	5030	0
654	20230619	101600	126997345	5030	5030	5030	5030	0
655	20230619	101500	126997345	5030	5030	5030	5030	6
656	20230619	101400	126967165	5030	5030	5030	5030	4
657	20230619	101300	126947045	5030	5030	5030	5030	1
658	20230619	101200	126942015	5030	5030	5030	5030	1
659	20230619	101100	126936985	5000	5000	5000	5000	520
660	20230619	101000	124336985	5030	5030	5030	5030	0
661	20230619	100900	124336985	5030	5030	5030	5030	1
662	20230619	100800	124331955	5000	5000	5000	5000	100
663	20230619	100700	123831955	5000	5000	5000	5000	200
664	20230619	100600	122831955	5030	5030	5030	5030	0
665	20230619	100500	122831955	5030	5030	5030	5030	1
666	20230619	100400	122826925	4995	5000	5000	4995	1200
667	20230619	100300	116827370	5000	5000	5000	5000	0
668	20230619	100200	116827370	5000	5020	5020	5000	228
669	20230619	100100	115687260	5030	5020	5030	5020	286
670	20230619	100000	114249080	5010	5010	5010	5010	0
671	20230619	095900	114249080	5010	5010	5010	5010	0
672	20230619	095800	114249080	5010	5020	5020	5010	27
673	20230619	095700	114113790	5010	5010	5010	5010	7
674	20230619	095600	114078720	5010	5010	5010	5010	36
675	20230619	095500	113898360	5010	5010	5010	5010	9
676	20230619	095400	113853270	5030	5030	5030	5030	0
677	20230619	095300	113853270	5030	5030	5030	5030	0
678	20230619	095200	113853270	5030	5030	5030	5030	1
679	20230619	095100	113848240	5020	5020	5020	5000	245
680	20230619	095000	112621200	5020	5020	5020	5020	10
681	20230619	094900	112571000	5020	5020	5020	5020	210
682	20230619	094800	111516800	5020	5020	5020	5020	154
683	20230619	094700	110743720	5020	5020	5020	5020	0
684	20230619	094600	110743720	5020	5010	5020	5010	2
685	20230619	094500	110733690	5010	5010	5010	5010	6
686	20230619	094400	110703630	5020	5020	5020	5020	50
687	20230619	094300	110452630	5000	5000	5000	5000	150
688	20230619	094200	109702630	5020	5000	5020	5000	28
689	20230619	094100	109562430	4995	5000	5000	4995	1093
690	20230619	094000	104102885	5000	5000	5000	5000	234
691	20230619	093900	102932885	5000	5010	5010	5000	450
692	20230619	093800	100682865	5000	5000	5000	5000	0
693	20230619	093700	100682865	5000	5000	5000	5000	0
694	20230619	093600	100682865	5000	5020	5020	5000	1500
695	20230619	093500	93181245	5030	5030	5030	5010	322
696	20230619	093400	91567535	5010	5010	5010	5010	0
697	20230619	093300	91567535	5010	5010	5010	5010	1
698	20230619	093200	91562525	5030	5030	5030	5030	1
699	20230619	093100	91557495	5000	5010	5010	5000	2
700	20230619	093000	91547485	5000	5000	5000	5000	0
701	20230619	092900	91547485	5000	5000	5010	5000	1311
702	20230619	092800	84992385	5000	5000	5010	5000	841
703	20230619	092700	80787335	5020	5020	5020	5020	10
704	20230619	092600	80737135	5000	5010	5010	5000	11
705	20230619	092500	80682035	5000	5000	5000	5000	415
706	20230619	092400	78607035	5000	5010	5010	5000	1087
707	20230619	092300	73171175	5000	5000	5020	5000	294
708	20230619	092200	71699255	5020	5000	5020	4995	1091
709	20230619	092100	66236050	5000	5000	5000	5000	639
710	20230619	092000	63041050	4995	5000	5010	4995	85
711	20230619	091900	62615780	5000	5060	5060	4995	7363
712	20230619	091800	25647310	5060	5070	5070	5060	470
713	20230619	091700	23268890	5080	5080	5080	5080	0
714	20230619	091600	23268890	5080	5080	5080	5070	303
715	20230619	091500	21731510	5080	5080	5080	5080	0
716	20230619	091400	21731510	5080	5080	5080	5080	70
717	20230619	091300	21375910	5080	5080	5080	5080	449
718	20230619	091200	19094990	5080	5080	5080	5080	150
719	20230619	091100	18332990	5090	5090	5090	5090	29
720	20230619	091000	18185380	5090	5100	5100	5090	268
721	20230619	090900	16819920	5110	5110	5110	5110	95
722	20230619	090800	16334470	5120	5120	5120	5120	11
723	20230619	090700	16278150	5150	5120	5150	5120	2
724	20230619	090600	16267880	5080	5080	5080	5080	0
725	20230619	090500	16267880	5080	5080	5080	5080	174
726	20230619	090400	15383960	5080	5120	5120	5080	435
727	20230619	090300	13166470	5110	5110	5110	5110	1
728	20230619	090200	13161360	5120	5120	5120	5100	301
729	20230619	090100	11624490	5180	5150	5180	5140	1140
730	20230619	090000	5759460	5150	5160	5160	5140	782