KissMeData/232530/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210400	40783140	4905	4905	4905	4905	74
3	20230605	210300	40783140	4905	4905	4905	4905	0
4	20230605	210200	40783140	4905	4905	4905	4905	0
5	20230605	210100	40783140	4905	4905	4905	4905	0
6	20230605	210000	40783140	4905	4905	4905	4905	0
7	20230605	205900	40783140	4905	4905	4905	4905	0
8	20230605	205800	40783140	4905	4905	4905	4905	0
9	20230605	205700	40783140	4905	4905	4905	4905	0
10	20230605	205600	40783140	4905	4905	4905	4905	0
11	20230605	205500	40783140	4905	4905	4905	4905	0
12	20230605	205400	40783140	4905	4905	4905	4905	0
13	20230605	205300	40783140	4905	4905	4905	4905	0
14	20230605	205200	40783140	4905	4905	4905	4905	0
15	20230605	205100	40783140	4905	4905	4905	4905	0
16	20230605	205000	40783140	4905	4905	4905	4905	0
17	20230605	204900	40783140	4905	4905	4905	4905	0
18	20230605	204800	40783140	4905	4905	4905	4905	0
19	20230605	204700	40783140	4905	4905	4905	4905	0
20	20230605	204600	40783140	4905	4905	4905	4905	0
21	20230605	204500	40783140	4905	4905	4905	4905	0
22	20230605	204400	40783140	4905	4905	4905	4905	0
23	20230605	204300	40783140	4905	4905	4905	4905	0
24	20230605	204200	40783140	4905	4905	4905	4905	0
25	20230605	204100	40783140	4905	4905	4905	4905	0
26	20230605	204000	40783140	4905	4905	4905	4905	0
27	20230605	203900	40783140	4905	4905	4905	4905	0
28	20230605	203800	40783140	4905	4905	4905	4905	0
29	20230605	203700	40783140	4905	4905	4905	4905	0
30	20230605	203600	40783140	4905	4905	4905	4905	0
31	20230605	203500	40783140	4905	4905	4905	4905	0
32	20230605	203400	40783140	4905	4905	4905	4905	74
33	20230605	203300	40783140	4905	4905	4905	4905	0
34	20230605	203200	40783140	4905	4905	4905	4905	0
35	20230605	203100	40783140	4905	4905	4905	4905	0
36	20230605	203000	40783140	4905	4905	4905	4905	0
37	20230605	202900	40783140	4905	4905	4905	4905	0
38	20230605	202800	40783140	4905	4905	4905	4905	0
39	20230605	202700	40783140	4905	4905	4905	4905	0
40	20230605	202600	40783140	4905	4905	4905	4905	0
41	20230605	202500	40783140	4905	4905	4905	4905	0
42	20230605	202400	40783140	4905	4905	4905	4905	0
43	20230605	202300	40783140	4905	4905	4905	4905	0
44	20230605	202200	40783140	4905	4905	4905	4905	0
45	20230605	202100	40783140	4905	4905	4905	4905	0
46	20230605	202000	40783140	4905	4905	4905	4905	0
47	20230605	201900	40783140	4905	4905	4905	4905	0
48	20230605	201800	40783140	4905	4905	4905	4905	0
49	20230605	201700	40783140	4905	4905	4905	4905	0
50	20230605	201600	40783140	4905	4905	4905	4905	0
51	20230605	201500	40783140	4905	4905	4905	4905	0
52	20230605	201400	40783140	4905	4905	4905	4905	0
53	20230605	201300	40783140	4905	4905	4905	4905	0
54	20230605	201200	40783140	4905	4905	4905	4905	0
55	20230605	201100	40783140	4905	4905	4905	4905	0
56	20230605	201000	40783140	4905	4905	4905	4905	0
57	20230605	200900	40783140	4905	4905	4905	4905	0
58	20230605	200800	40783140	4905	4905	4905	4905	0
59	20230605	200700	40783140	4905	4905	4905	4905	0
60	20230605	200600	40783140	4905	4905	4905	4905	0
61	20230605	200500	40783140	4905	4905	4905	4905	0
62	20230605	200400	40783140	4905	4905	4905	4905	74
63	20230605	200300	40783140	4905	4905	4905	4905	0
64	20230605	200200	40783140	4905	4905	4905	4905	0
65	20230605	200100	40783140	4905	4905	4905	4905	0
66	20230605	200000	40783140	4905	4905	4905	4905	0
67	20230605	195900	40783140	4905	4905	4905	4905	0
68	20230605	195800	40783140	4905	4905	4905	4905	0
69	20230605	195700	40783140	4905	4905	4905	4905	0
70	20230605	195600	40783140	4905	4905	4905	4905	0
71	20230605	195500	40783140	4905	4905	4905	4905	0
72	20230605	195400	40783140	4905	4905	4905	4905	0
73	20230605	195300	40783140	4905	4905	4905	4905	0
74	20230605	195200	40783140	4905	4905	4905	4905	0
75	20230605	195100	40783140	4905	4905	4905	4905	0
76	20230605	195000	40783140	4905	4905	4905	4905	0
77	20230605	194900	40783140	4905	4905	4905	4905	0
78	20230605	194800	40783140	4905	4905	4905	4905	0
79	20230605	194700	40783140	4905	4905	4905	4905	0
80	20230605	194600	40783140	4905	4905	4905	4905	0
81	20230605	194500	40783140	4905	4905	4905	4905	0
82	20230605	194400	40783140	4905	4905	4905	4905	0
83	20230605	194300	40783140	4905	4905	4905	4905	0
84	20230605	194200	40783140	4905	4905	4905	4905	0
85	20230605	194100	40783140	4905	4905	4905	4905	0
86	20230605	194000	40783140	4905	4905	4905	4905	0
87	20230605	193900	40783140	4905	4905	4905	4905	0
88	20230605	193800	40783140	4905	4905	4905	4905	0
89	20230605	193700	40783140	4905	4905	4905	4905	0
90	20230605	193600	40783140	4905	4905	4905	4905	0
91	20230605	193500	40783140	4905	4905	4905	4905	0
92	20230605	193400	40783140	4905	4905	4905	4905	74
93	20230605	193300	40783140	4905	4905	4905	4905	0
94	20230605	193200	40783140	4905	4905	4905	4905	0
95	20230605	193100	40783140	4905	4905	4905	4905	0
96	20230605	193000	40783140	4905	4905	4905	4905	0
97	20230605	192900	40783140	4905	4905	4905	4905	0
98	20230605	192800	40783140	4905	4905	4905	4905	0
99	20230605	192700	40783140	4905	4905	4905	4905	0
100	20230605	192600	40783140	4905	4905	4905	4905	0
101	20230605	192500	40783140	4905	4905	4905	4905	0
102	20230605	192400	40783140	4905	4905	4905	4905	0
103	20230605	192300	40783140	4905	4905	4905	4905	0
104	20230605	192200	40783140	4905	4905	4905	4905	0
105	20230605	192100	40783140	4905	4905	4905	4905	0
106	20230605	192000	40783140	4905	4905	4905	4905	0
107	20230605	191900	40783140	4905	4905	4905	4905	0
108	20230605	191800	40783140	4905	4905	4905	4905	0
109	20230605	191700	40783140	4905	4905	4905	4905	0
110	20230605	191600	40783140	4905	4905	4905	4905	0
111	20230605	191500	40783140	4905	4905	4905	4905	0
112	20230605	191400	40783140	4905	4905	4905	4905	0
113	20230605	191300	40783140	4905	4905	4905	4905	0
114	20230605	191200	40783140	4905	4905	4905	4905	0
115	20230605	191100	40783140	4905	4905	4905	4905	0
116	20230605	191000	40783140	4905	4905	4905	4905	0
117	20230605	190900	40783140	4905	4905	4905	4905	0
118	20230605	190800	40783140	4905	4905	4905	4905	0
119	20230605	190700	40783140	4905	4905	4905	4905	0
120	20230605	190600	40783140	4905	4905	4905	4905	0
121	20230605	190500	40783140	4905	4905	4905	4905	0
122	20230605	190400	40783140	4905	4905	4905	4905	74
123	20230605	190300	40783140	4905	4905	4905	4905	0
124	20230605	190200	40783140	4905	4905	4905	4905	0
125	20230605	190100	40783140	4905	4905	4905	4905	0
126	20230605	190000	40783140	4905	4905	4905	4905	0
127	20230605	185900	40783140	4905	4905	4905	4905	0
128	20230605	185800	40783140	4905	4905	4905	4905	0
129	20230605	185700	40783140	4905	4905	4905	4905	0
130	20230605	185600	40783140	4905	4905	4905	4905	0
131	20230605	185500	40783140	4905	4905	4905	4905	0
132	20230605	185400	40783140	4905	4905	4905	4905	0
133	20230605	185300	40783140	4905	4905	4905	4905	0
134	20230605	185200	40783140	4905	4905	4905	4905	0
135	20230605	185100	40783140	4905	4905	4905	4905	0
136	20230605	185000	40783140	4905	4905	4905	4905	0
137	20230605	184900	40783140	4905	4905	4905	4905	0
138	20230605	184800	40783140	4905	4905	4905	4905	0
139	20230605	184700	40783140	4905	4905	4905	4905	0
140	20230605	184600	40783140	4905	4905	4905	4905	0
141	20230605	184500	40783140	4905	4905	4905	4905	0
142	20230605	184400	40783140	4905	4905	4905	4905	0
143	20230605	184300	40783140	4905	4905	4905	4905	0
144	20230605	184200	40783140	4905	4905	4905	4905	0
145	20230605	184100	40783140	4905	4905	4905	4905	0
146	20230605	184000	40783140	4905	4905	4905	4905	0
147	20230605	183900	40783140	4905	4905	4905	4905	0
148	20230605	183800	40783140	4905	4905	4905	4905	0
149	20230605	183700	40783140	4905	4905	4905	4905	0
150	20230605	183600	40783140	4905	4905	4905	4905	0
151	20230605	183500	40783140	4905	4905	4905	4905	0
152	20230605	183400	40783140	4905	4905	4905	4905	74
153	20230605	183300	40783140	4905	4905	4905	4905	0
154	20230605	183200	40783140	4905	4905	4905	4905	0
155	20230605	183100	40783140	4905	4905	4905	4905	0
156	20230605	183000	40783140	4905	4905	4905	4905	0
157	20230605	182900	40783140	4905	4905	4905	4905	0
158	20230605	182800	40783140	4905	4905	4905	4905	0
159	20230605	182700	40783140	4905	4905	4905	4905	0
160	20230605	182600	40783140	4905	4905	4905	4905	0
161	20230605	182500	40783140	4905	4905	4905	4905	0
162	20230605	182400	40783140	4905	4905	4905	4905	0
163	20230605	182300	40783140	4905	4905	4905	4905	0
164	20230605	182200	40783140	4905	4905	4905	4905	0
165	20230605	182100	40783140	4905	4905	4905	4905	0
166	20230605	182000	40783140	4905	4905	4905	4905	0
167	20230605	181900	40783140	4905	4905	4905	4905	0
168	20230605	181800	40783140	4905	4905	4905	4905	0
169	20230605	181700	40783140	4905	4905	4905	4905	0
170	20230605	181600	40783140	4905	4905	4905	4905	0
171	20230605	181500	40783140	4905	4905	4905	4905	0
172	20230605	181400	40783140	4905	4905	4905	4905	0
173	20230605	181300	40783140	4905	4905	4905	4905	0
174	20230605	181200	40783140	4905	4905	4905	4905	0
175	20230605	181100	40783140	4905	4905	4905	4905	0
176	20230605	181000	40783140	4905	4905	4905	4905	0
177	20230605	180900	40783140	4905	4905	4905	4905	0
178	20230605	180800	40783140	4905	4905	4905	4905	0
179	20230605	180700	40783140	4905	4905	4905	4905	0
180	20230605	180600	40783140	4905	4905	4905	4905	0
181	20230605	180500	40783140	4905	4905	4905	4905	0
182	20230605	180400	40783140	4905	4905	4905	4905	74
183	20230605	180300	40783140	4905	4905	4905	4905	0
184	20230605	180200	40783140	4905	4905	4905	4905	0
185	20230605	180100	40783140	4905	4905	4905	4905	0
186	20230605	180000	40783140	4905	4905	4905	4905	0
187	20230605	175900	40783140	4905	4905	4905	4905	0
188	20230605	175800	40783140	4905	4905	4905	4905	0
189	20230605	175700	40783140	4905	4905	4905	4905	0
190	20230605	175600	40783140	4905	4905	4905	4905	0
191	20230605	175500	40783140	4905	4905	4905	4905	0
192	20230605	175400	40783140	4905	4905	4905	4905	0
193	20230605	175300	40783140	4905	4905	4905	4905	0
194	20230605	175200	40783140	4905	4905	4905	4905	0
195	20230605	175100	40783140	4905	4905	4905	4905	0
196	20230605	175000	40783140	4905	4905	4905	4905	0
197	20230605	174900	40783140	4905	4905	4905	4905	0
198	20230605	174800	40783140	4905	4905	4905	4905	0
199	20230605	174700	40783140	4905	4905	4905	4905	0
200	20230605	174600	40783140	4905	4905	4905	4905	0
201	20230605	174500	40783140	4905	4905	4905	4905	0
202	20230605	174400	40783140	4905	4905	4905	4905	0
203	20230605	174300	40783140	4905	4905	4905	4905	0
204	20230605	174200	40783140	4905	4905	4905	4905	0
205	20230605	174100	40783140	4905	4905	4905	4905	0
206	20230605	174000	40783140	4905	4905	4905	4905	0
207	20230605	173900	40783140	4905	4905	4905	4905	0
208	20230605	173800	40783140	4905	4905	4905	4905	0
209	20230605	173700	40783140	4905	4905	4905	4905	0
210	20230605	173600	40783140	4905	4905	4905	4905	0
211	20230605	173500	40783140	4905	4905	4905	4905	0
212	20230605	173400	40783140	4905	4905	4905	4905	74
213	20230605	173300	40783140	4905	4905	4905	4905	0
214	20230605	173200	40783140	4905	4905	4905	4905	0
215	20230605	173100	40783140	4905	4905	4905	4905	0
216	20230605	173000	40783140	4905	4905	4905	4905	0
217	20230605	172900	40783140	4905	4905	4905	4905	0
218	20230605	172800	40783140	4905	4905	4905	4905	0
219	20230605	172700	40783140	4905	4905	4905	4905	0
220	20230605	172600	40783140	4905	4905	4905	4905	0
221	20230605	172500	40783140	4905	4905	4905	4905	0
222	20230605	172400	40783140	4905	4905	4905	4905	0
223	20230605	172300	40783140	4905	4905	4905	4905	0
224	20230605	172200	40783140	4905	4905	4905	4905	0
225	20230605	172100	40783140	4905	4905	4905	4905	0
226	20230605	172000	40783140	4905	4905	4905	4905	0
227	20230605	171900	40783140	4905	4905	4905	4905	0
228	20230605	171800	40783140	4905	4905	4905	4905	0
229	20230605	171700	40783140	4905	4905	4905	4905	0
230	20230605	171600	40783140	4905	4905	4905	4905	0
231	20230605	171500	40783140	4905	4905	4905	4905	0
232	20230605	171400	40783140	4905	4905	4905	4905	0
233	20230605	171300	40783140	4905	4905	4905	4905	0
234	20230605	171200	40783140	4905	4905	4905	4905	0
235	20230605	171100	40783140	4905	4905	4905	4905	0
236	20230605	171000	40783140	4905	4905	4905	4905	0
237	20230605	170900	40783140	4905	4905	4905	4905	0
238	20230605	170800	40783140	4905	4905	4905	4905	0
239	20230605	170700	40783140	4905	4905	4905	4905	0
240	20230605	170600	40783140	4905	4905	4905	4905	0
241	20230605	170500	40783140	4905	4905	4905	4905	0
242	20230605	170400	40783140	4905	4905	4905	4905	74
243	20230605	170300	40783140	4905	4905	4905	4905	0
244	20230605	170200	40783140	4905	4905	4905	4905	0
245	20230605	170100	40783140	4905	4905	4905	4905	0
246	20230605	170000	40783140	4905	4905	4905	4905	0
247	20230605	165900	40783140	4905	4905	4905	4905	0
248	20230605	165800	40783140	4905	4905	4905	4905	0
249	20230605	165700	40783140	4905	4905	4905	4905	0
250	20230605	165600	40783140	4905	4905	4905	4905	0
251	20230605	165500	40783140	4905	4905	4905	4905	0
252	20230605	165400	40783140	4905	4905	4905	4905	0
253	20230605	165300	40783140	4905	4905	4905	4905	0
254	20230605	165200	40783140	4905	4905	4905	4905	0
255	20230605	165100	40783140	4905	4905	4905	4905	0
256	20230605	165000	40783140	4905	4905	4905	4905	0
257	20230605	164900	40783140	4905	4905	4905	4905	0
258	20230605	164800	40783140	4905	4905	4905	4905	0
259	20230605	164700	40783140	4905	4905	4905	4905	0
260	20230605	164600	40783140	4905	4905	4905	4905	0
261	20230605	164500	40783140	4905	4905	4905	4905	0
262	20230605	164400	40783140	4905	4905	4905	4905	0
263	20230605	164300	40783140	4905	4905	4905	4905	0
264	20230605	164200	40783140	4905	4905	4905	4905	0
265	20230605	164100	40783140	4905	4905	4905	4905	0
266	20230605	164000	40783140	4905	4905	4905	4905	0
267	20230605	163900	40783140	4905	4905	4905	4905	0
268	20230605	163800	40783140	4905	4905	4905	4905	0
269	20230605	163700	40783140	4905	4905	4905	4905	0
270	20230605	163600	40783140	4905	4905	4905	4905	0
271	20230605	163500	40783140	4905	4905	4905	4905	0
272	20230605	163400	40783140	4905	4905	4905	4905	74
273	20230605	163300	40783140	4905	4905	4905	4905	0
274	20230605	163200	40783140	4905	4905	4905	4905	0
275	20230605	163100	40783140	4905	4905	4905	4905	0
276	20230605	163000	40783140	4905	4905	4905	4905	0
277	20230605	162900	40783140	4905	4905	4905	4905	0
278	20230605	162800	40783140	4905	4905	4905	4905	0
279	20230605	162700	40783140	4905	4905	4905	4905	0
280	20230605	162600	40783140	4905	4905	4905	4905	0
281	20230605	162500	40783140	4905	4905	4905	4905	0
282	20230605	162400	40783140	4905	4905	4905	4905	0
283	20230605	162300	40783140	4905	4905	4905	4905	0
284	20230605	162200	40783140	4905	4905	4905	4905	0
285	20230605	162100	40783140	4905	4905	4905	4905	0
286	20230605	162000	40783140	4905	4905	4905	4905	0
287	20230605	161900	40783140	4905	4905	4905	4905	0
288	20230605	161800	40783140	4905	4905	4905	4905	0
289	20230605	161700	40783140	4905	4905	4905	4905	0
290	20230605	161600	40783140	4905	4905	4905	4905	0
291	20230605	161500	40783140	4905	4905	4905	4905	0
292	20230605	161400	40783140	4905	4905	4905	4905	0
293	20230605	161300	40783140	4905	4905	4905	4905	0
294	20230605	161200	40783140	4905	4905	4905	4905	0
295	20230605	161100	40783140	4905	4905	4905	4905	0
296	20230605	161000	40783140	4905	4905	4905	4905	0
297	20230605	160900	40783140	4905	4905	4905	4905	0
298	20230605	160800	40783140	4905	4905	4905	4905	0
299	20230605	160700	40783140	4905	4905	4905	4905	0
300	20230605	160600	40783140	4905	4905	4905	4905	0
301	20230605	160500	40783140	4905	4905	4905	4905	0
302	20230605	160400	40783140	4905	4905	4905	4905	74
303	20230605	160300	40783140	4905	4905	4905	4905	0
304	20230605	160200	40783140	4905	4905	4905	4905	0
305	20230605	160100	40783140	4905	4905	4905	4905	0
306	20230605	160000	40783140	4905	4905	4905	4905	0
307	20230605	155900	40783140	4905	4905	4905	4905	0
308	20230605	155800	40783140	4905	4905	4905	4905	0
309	20230605	155700	40783140	4905	4905	4905	4905	0
310	20230605	155600	40783140	4905	4905	4905	4905	0
311	20230605	155500	40783140	4905	4905	4905	4905	0
312	20230605	155400	40783140	4905	4905	4905	4905	0
313	20230605	155300	40783140	4905	4905	4905	4905	0
314	20230605	155200	40783140	4905	4905	4905	4905	0
315	20230605	155100	40783140	4905	4905	4905	4905	0
316	20230605	155000	40783140	4905	4905	4905	4905	0
317	20230605	154900	40783140	4905	4905	4905	4905	0
318	20230605	154800	40783140	4905	4905	4905	4905	0
319	20230605	154700	40783140	4905	4905	4905	4905	0
320	20230605	154600	40783140	4905	4905	4905	4905	0
321	20230605	154500	40783140	4905	4905	4905	4905	0
322	20230605	154400	40783140	4905	4905	4905	4905	0
323	20230605	154300	40783140	4905	4905	4905	4905	0
324	20230605	154200	40783140	4905	4905	4905	4905	0
325	20230605	154100	40783140	4905	4905	4905	4905	0
326	20230605	154000	40783140	4905	4905	4905	4905	0
327	20230605	153900	40783140	4905	4905	4905	4905	0
328	20230605	153800	40783140	4905	4905	4905	4905	0
329	20230605	153700	40783140	4905	4905	4905	4905	0
330	20230605	153600	40783140	4905	4905	4905	4905	0
331	20230605	153500	40783140	4905	4905	4905	4905	0
332	20230605	153400	40783140	4905	4905	4905	4905	74
333	20230605	153300	40783140	4905	4905	4905	4905	0
334	20230605	153200	40783140	4905	4905	4905	4905	0
335	20230605	153100	40783140	4905	4905	4905	4905	0
336	20230605	153000	40783140	4905	4905	4905	4905	74
337	20230605	152900	40420170	4950	4950	4950	4950	0
338	20230605	152800	40420170	4950	4950	4950	4950	0
339	20230605	152700	40420170	4950	4950	4950	4950	0
340	20230605	152600	40420170	4950	4950	4950	4950	0
341	20230605	152500	40420170	4950	4950	4950	4950	0
342	20230605	152400	40420170	4950	4950	4950	4950	0
343	20230605	152300	40420170	4950	4950	4950	4950	0
344	20230605	152200	40420170	4950	4950	4950	4950	0
345	20230605	152100	40420170	4950	4950	4950	4950	0
346	20230605	152000	40420170	4950	4950	4950	4950	0
347	20230605	151900	40420170	4950	4950	4950	4950	0
348	20230605	151800	40420170	4950	4950	4950	4950	0
349	20230605	151700	40420170	4950	4950	4950	4950	0
350	20230605	151600	40420170	4950	4950	4950	4950	0
351	20230605	151500	40420170	4950	4950	4950	4950	0
352	20230605	151400	40420170	4950	4950	4950	4950	0
353	20230605	151300	40420170	4950	4950	4950	4950	0
354	20230605	151200	40420170	4950	4950	4950	4950	0
355	20230605	151100	40420170	4950	4950	4950	4950	0
356	20230605	151000	40420170	4950	4950	4950	4950	0
357	20230605	150900	40420170	4950	4950	4950	4950	0
358	20230605	150800	40420170	4950	4950	4950	4950	0
359	20230605	150700	40420170	4950	4950	4950	4950	0
360	20230605	150600	40420170	4950	4950	4950	4950	0
361	20230605	150500	40420170	4950	4950	4950	4950	0
362	20230605	150400	40420170	4950	4950	4950	4950	0
363	20230605	150300	40420170	4950	4950	4950	4950	0
364	20230605	150200	40420170	4950	4950	4950	4950	0
365	20230605	150100	40420170	4950	4950	4950	4950	0
366	20230605	150000	40420170	4950	4950	4950	4950	0
367	20230605	145900	40420170	4950	4950	4950	4950	0
368	20230605	145800	40420170	4950	4950	4950	4950	0
369	20230605	145700	40420170	4950	4950	4950	4950	0
370	20230605	145600	40420170	4950	4950	4950	4950	1
371	20230605	145500	40415220	4900	4900	4900	4900	0
372	20230605	145400	40415220	4900	4900	4900	4900	0
373	20230605	145300	40415220	4900	4900	4900	4900	0
374	20230605	145200	40415220	4900	4940	4940	4900	3000
375	20230605	145100	25704880	4940	4940	4940	4940	0
376	20230605	145000	25704880	4940	4940	4940	4940	0
377	20230605	144900	25704880	4940	4940	4940	4940	0
378	20230605	144800	25704880	4940	4940	4940	4940	0
379	20230605	144700	25704880	4940	4940	4940	4940	0
380	20230605	144600	25704880	4940	4940	4940	4940	0
381	20230605	144500	25704880	4940	4940	4940	4940	0
382	20230605	144400	25704880	4940	4940	4940	4940	0
383	20230605	144300	25704880	4940	4940	4940	4940	0
384	20230605	144200	25704880	4940	4940	4940	4940	0
385	20230605	144100	25704880	4940	4940	4940	4940	150
386	20230605	144000	24963880	4985	4985	4985	4985	0
387	20230605	143900	24963880	4985	4985	4985	4985	0
388	20230605	143800	24963880	4985	4985	4985	4985	0
389	20230605	143700	24963880	4985	4985	4985	4985	0
390	20230605	143600	24963880	4985	4985	4985	4985	0
391	20230605	143500	24963880	4985	4985	4985	4985	0
392	20230605	143400	24963880	4985	4985	4985	4985	0
393	20230605	143300	24963880	4985	4985	4985	4985	0
394	20230605	143200	24963880	4985	4985	4985	4985	0
395	20230605	143100	24963880	4985	4985	4985	4985	0
396	20230605	143000	24963880	4985	4985	4985	4985	0
397	20230605	142900	24963880	4985	4985	4985	4985	0
398	20230605	142800	24963880	4985	4985	4985	4985	0
399	20230605	142700	24963880	4985	4985	4985	4985	0
400	20230605	142600	24963880	4985	4985	4985	4985	0
401	20230605	142500	24963880	4985	4985	4985	4985	0
402	20230605	142400	24963880	4985	4985	4985	4985	0
403	20230605	142300	24963880	4985	4985	4985	4985	0
404	20230605	142200	24963880	4985	4985	4985	4985	0
405	20230605	142100	24963880	4985	4985	4985	4985	0
406	20230605	142000	24963880	4985	4985	4985	4985	1
407	20230605	141900	24958895	4940	4940	4940	4940	0
408	20230605	141800	24958895	4940	4940	4940	4940	0
409	20230605	141700	24958895	4940	4940	4940	4940	35
410	20230605	141600	24785995	4945	4945	4945	4945	0
411	20230605	141500	24785995	4945	4945	4945	4945	0
412	20230605	141400	24785995	4945	4945	4945	4945	0
413	20230605	141300	24785995	4945	4945	4945	4945	0
414	20230605	141200	24785995	4945	4945	4945	4945	0
415	20230605	141100	24785995	4945	4945	4945	4945	120
416	20230605	141000	24192595	4945	4945	4945	4945	0
417	20230605	140900	24192595	4945	4945	4945	4945	5
418	20230605	140800	24167870	4945	4945	4945	4945	0
419	20230605	140700	24167870	4945	4945	4945	4945	0
420	20230605	140600	24167870	4945	4945	4945	4945	0
421	20230605	140500	24167870	4945	4945	4945	4945	0
422	20230605	140400	24167870	4945	4945	4945	4945	0
423	20230605	140300	24167870	4945	4945	4945	4945	0
424	20230605	140200	24167870	4945	4945	4945	4945	0
425	20230605	140100	24167870	4945	4945	4945	4945	0
426	20230605	140000	24167870	4945	4945	4945	4945	0
427	20230605	135900	24167870	4945	4945	4945	4945	0
428	20230605	135800	24167870	4945	4945	4945	4945	0
429	20230605	135700	24167870	4945	4945	4945	4945	0
430	20230605	135600	24167870	4945	4945	4945	4945	0
431	20230605	135500	24167870	4945	4945	4945	4945	0
432	20230605	135400	24167870	4945	4945	4945	4945	0
433	20230605	135300	24167870	4945	4945	4945	4945	0
434	20230605	135200	24167870	4945	4945	4945	4945	0
435	20230605	135100	24167870	4945	4945	4945	4945	0
436	20230605	135000	24167870	4945	4950	4950	4945	1375
437	20230605	134900	17367120	4995	4995	4995	4995	0
438	20230605	134800	17367120	4995	4995	4995	4995	0
439	20230605	134700	17367120	4995	4995	4995	4995	0
440	20230605	134600	17367120	4995	4995	4995	4995	0
441	20230605	134500	17367120	4995	4995	4995	4995	0
442	20230605	134400	17367120	4995	4995	4995	4995	0
443	20230605	134300	17367120	4995	4995	4995	4995	0
444	20230605	134200	17367120	4995	4995	4995	4995	0
445	20230605	134100	17367120	4995	4995	4995	4995	0
446	20230605	134000	17367120	4995	4995	4995	4995	0
447	20230605	133900	17367120	4995	4995	4995	4995	0
448	20230605	133800	17367120	4995	4995	4995	4995	0
449	20230605	133700	17367120	4995	4995	4995	4995	0
450	20230605	133600	17367120	4995	4995	4995	4995	0
451	20230605	133500	17367120	4995	4995	4995	4995	0
452	20230605	133400	17367120	4995	4995	4995	4995	0
453	20230605	133300	17367120	4995	4995	4995	4995	0
454	20230605	133200	17367120	4995	4995	4995	4995	0
455	20230605	133100	17367120	4995	4995	4995	4995	0
456	20230605	133000	17367120	4995	4995	4995	4995	0
457	20230605	132900	17367120	4995	4995	4995	4995	0
458	20230605	132800	17367120	4995	4995	4995	4995	0
459	20230605	132700	17367120	4995	4995	4995	4995	0
460	20230605	132600	17367120	4995	4995	4995	4995	0
461	20230605	132500	17367120	4995	4950	4995	4950	301
462	20230605	132400	15877125	4950	4950	4950	4950	0
463	20230605	132300	15877125	4950	4950	4950	4950	0
464	20230605	132200	15877125	4950	4950	4950	4950	0
465	20230605	132100	15877125	4950	4950	4950	4950	0
466	20230605	132000	15877125	4950	4950	4950	4950	0
467	20230605	131900	15877125	4950	4950	4950	4950	0
468	20230605	131800	15877125	4950	4950	4950	4950	0
469	20230605	131700	15877125	4950	4950	4950	4950	0
470	20230605	131600	15877125	4950	4950	4950	4950	0
471	20230605	131500	15877125	4950	4950	4950	4950	0
472	20230605	131400	15877125	4950	4950	4950	4950	0
473	20230605	131300	15877125	4950	4950	4950	4950	0
474	20230605	131200	15877125	4950	4950	4950	4950	0
475	20230605	131100	15877125	4950	4950	4950	4950	0
476	20230605	131000	15877125	4950	4950	4950	4950	0
477	20230605	130900	15877125	4950	4950	4950	4950	0
478	20230605	130800	15877125	4950	4950	4950	4950	0
479	20230605	130700	15877125	4950	4950	4950	4950	0
480	20230605	130600	15877125	4950	4950	4950	4950	0
481	20230605	130500	15877125	4950	4950	4950	4950	0
482	20230605	130400	15877125	4950	4950	4950	4950	0
483	20230605	130300	15877125	4950	4950	4950	4950	0
484	20230605	130200	15877125	4950	4950	4950	4950	0
485	20230605	130100	15877125	4950	4950	4950	4950	0
486	20230605	130000	15877125	4950	4950	4950	4950	0
487	20230605	125900	15877125	4950	4950	4950	4950	0
488	20230605	125800	15877125	4950	4950	4950	4950	0
489	20230605	125700	15877125	4950	4950	4950	4950	0
490	20230605	125600	15877125	4950	4950	4950	4950	0
491	20230605	125500	15877125	4950	4950	4950	4950	0
492	20230605	125400	15877125	4950	4950	4950	4950	0
493	20230605	125300	15877125	4950	4950	4950	4950	0
494	20230605	125200	15877125	4950	4950	4950	4950	0
495	20230605	125100	15877125	4950	4950	4950	4950	0
496	20230605	125000	15877125	4950	4950	4950	4950	0
497	20230605	124900	15877125	4950	4950	4950	4950	0
498	20230605	124800	15877125	4950	4950	4950	4950	0
499	20230605	124700	15877125	4950	4950	4950	4950	0
500	20230605	124600	15877125	4950	4950	4950	4950	0
501	20230605	124500	15877125	4950	4950	4950	4950	0
502	20230605	124400	15877125	4950	4950	4950	4950	0
503	20230605	124300	15877125	4950	4950	4950	4950	0
504	20230605	124200	15877125	4950	4950	4950	4950	0
505	20230605	124100	15877125	4950	4950	4950	4950	0
506	20230605	124000	15877125	4950	4950	4950	4950	0
507	20230605	123900	15877125	4950	4950	4950	4950	0
508	20230605	123800	15877125	4950	4950	4950	4950	0
509	20230605	123700	15877125	4950	4950	4950	4950	0
510	20230605	123600	15877125	4950	4950	4950	4950	0
511	20230605	123500	15877125	4950	4950	4950	4950	0
512	20230605	123400	15877125	4950	4950	4950	4950	0
513	20230605	123300	15877125	4950	4950	4950	4950	0
514	20230605	123200	15877125	4950	4950	4950	4950	0
515	20230605	123100	15877125	4950	4950	4950	4950	0
516	20230605	123000	15877125	4950	4950	4950	4950	97
517	20230605	122900	15396975	4945	4945	4945	4945	0
518	20230605	122800	15396975	4945	4945	4945	4945	0
519	20230605	122700	15396975	4945	4945	4945	4945	0
520	20230605	122600	15396975	4945	4945	4945	4945	0
521	20230605	122500	15396975	4945	4945	4945	4945	0
522	20230605	122400	15396975	4945	4945	4945	4945	0
523	20230605	122300	15396975	4945	4945	4945	4945	0
524	20230605	122200	15396975	4945	4945	4945	4945	0
525	20230605	122100	15396975	4945	4945	4945	4945	0
526	20230605	122000	15396975	4945	4945	4945	4945	0
527	20230605	121900	15396975	4945	4945	4945	4945	0
528	20230605	121800	15396975	4945	4945	4945	4945	0
529	20230605	121700	15396975	4945	4945	4945	4945	0
530	20230605	121600	15396975	4945	4945	4945	4945	0
531	20230605	121500	15396975	4945	4945	4945	4945	0
532	20230605	121400	15396975	4945	4945	4945	4945	0
533	20230605	121300	15396975	4945	4945	4945	4945	0
534	20230605	121200	15396975	4945	4945	4945	4945	0
535	20230605	121100	15396975	4945	4945	4945	4945	0
536	20230605	121000	15396975	4945	4945	4945	4945	0
537	20230605	120900	15396975	4945	4945	4945	4945	0
538	20230605	120800	15396975	4945	4945	4945	4945	150
539	20230605	120700	14655225	4945	4945	4945	4945	0
540	20230605	120600	14655225	4945	4945	4945	4945	0
541	20230605	120500	14655225	4945	4945	4945	4945	0
542	20230605	120400	14655225	4945	4945	4945	4945	0
543	20230605	120300	14655225	4945	4945	4945	4945	0
544	20230605	120200	14655225	4945	4945	4945	4945	0
545	20230605	120100	14655225	4945	4945	4945	4945	0
546	20230605	120000	14655225	4945	4945	4945	4945	0
547	20230605	115900	14655225	4945	4945	4945	4945	0
548	20230605	115800	14655225	4945	4945	4945	4945	0
549	20230605	115700	14655225	4945	4945	4945	4945	0
550	20230605	115600	14655225	4945	4945	4945	4945	0
551	20230605	115500	14655225	4945	4945	4945	4945	0
552	20230605	115400	14655225	4945	4945	4945	4945	0
553	20230605	115300	14655225	4945	4945	4945	4945	0
554	20230605	115200	14655225	4945	4945	4945	4945	100
555	20230605	115100	14160725	4950	4950	4950	4950	0
556	20230605	115000	14160725	4950	4950	4950	4950	0
557	20230605	114900	14160725	4950	4950	4950	4950	200
558	20230605	114800	13170725	4950	4950	4950	4950	0
559	20230605	114700	13170725	4950	4950	4950	4950	0
560	20230605	114600	13170725	4950	4950	4950	4950	0
561	20230605	114500	13170725	4950	4950	4950	4950	0
562	20230605	114400	13170725	4950	4950	4950	4950	0
563	20230605	114300	13170725	4950	4950	4950	4950	0
564	20230605	114200	13170725	4950	4950	4950	4950	0
565	20230605	114100	13170725	4950	4950	4950	4950	0
566	20230605	114000	13170725	4950	4950	4950	4950	0
567	20230605	113900	13170725	4950	4950	4950	4950	100
568	20230605	113800	12675725	4950	4950	4950	4950	0
569	20230605	113700	12675725	4950	4950	4950	4950	90
570	20230605	113600	12230225	4950	4950	4950	4950	0
571	20230605	113500	12230225	4950	4950	4950	4950	0
572	20230605	113400	12230225	4950	4950	4950	4950	0
573	20230605	113300	12230225	4950	4950	4950	4950	100
574	20230605	113200	11735225	4950	4950	4950	4950	0
575	20230605	113100	11735225	4950	4950	4950	4950	0
576	20230605	113000	11735225	4950	4950	4950	4950	0
577	20230605	112900	11735225	4950	4950	4950	4950	0
578	20230605	112800	11735225	4950	4950	4950	4950	0
579	20230605	112700	11735225	4950	4950	4950	4950	0
580	20230605	112600	11735225	4950	4950	4950	4950	0
581	20230605	112500	11735225	4950	4950	4950	4950	0
582	20230605	112400	11735225	4950	4950	4950	4950	10
583	20230605	112300	11685725	4950	4950	4950	4950	0
584	20230605	112200	11685725	4950	4950	4950	4950	0
585	20230605	112100	11685725	4950	4950	4950	4950	0
586	20230605	112000	11685725	4950	4950	4950	4950	0
587	20230605	111900	11685725	4950	4950	4950	4950	0
588	20230605	111800	11685725	4950	4950	4950	4950	0
589	20230605	111700	11685725	4950	4950	4950	4950	0
590	20230605	111600	11685725	4950	4950	4950	4950	0
591	20230605	111500	11685725	4950	4950	4950	4950	0
592	20230605	111400	11685725	4950	4950	4950	4950	0
593	20230605	111300	11685725	4950	4950	4950	4950	10
594	20230605	111200	11636225	4950	4950	4950	4950	0
595	20230605	111100	11636225	4950	4950	4950	4950	0
596	20230605	111000	11636225	4950	4950	4950	4950	0
597	20230605	110900	11636225	4950	4950	4950	4950	0
598	20230605	110800	11636225	4950	4950	4950	4950	10
599	20230605	110700	11586725	4950	4950	4950	4950	0
600	20230605	110600	11586725	4950	4950	4950	4950	0
601	20230605	110500	11586725	4950	4950	4950	4950	0
602	20230605	110400	11586725	4950	4950	4950	4950	0
603	20230605	110300	11586725	4950	4950	4950	4950	0
604	20230605	110200	11586725	4950	4950	4950	4950	0
605	20230605	110100	11586725	4950	4950	4950	4950	0
606	20230605	110000	11586725	4950	4950	4950	4950	178
607	20230605	105900	10705625	4940	4940	4940	4940	0
608	20230605	105800	10705625	4940	4940	4940	4940	0
609	20230605	105700	10705625	4940	4940	4940	4940	0
610	20230605	105600	10705625	4940	4940	4940	4940	0
611	20230605	105500	10705625	4940	4940	4940	4940	0
612	20230605	105400	10705625	4940	4940	4940	4940	0
613	20230605	105300	10705625	4940	4940	4940	4940	0
614	20230605	105200	10705625	4940	4940	4940	4940	0
615	20230605	105100	10705625	4940	4940	4940	4940	0
616	20230605	105000	10705625	4940	4940	4940	4940	0
617	20230605	104900	10705625	4940	4940	4940	4940	0
618	20230605	104800	10705625	4940	4940	4940	4940	0
619	20230605	104700	10705625	4940	4940	4940	4940	160
620	20230605	104600	9915225	4950	4950	4950	4950	403
621	20230605	104500	7920375	4950	4950	4950	4950	100
622	20230605	104400	7425375	4950	4950	4950	4950	0
623	20230605	104300	7425375	4950	4950	4950	4950	0
624	20230605	104200	7425375	4950	4950	4950	4950	0
625	20230605	104100	7425375	4950	4950	4950	4950	0
626	20230605	104000	7425375	4950	4950	4950	4950	0
627	20230605	103900	7425375	4950	4950	4950	4950	0
628	20230605	103800	7425375	4950	4950	4950	4950	0
629	20230605	103700	7425375	4950	4950	4950	4950	0
630	20230605	103600	7425375	4950	4950	4950	4950	0
631	20230605	103500	7425375	4950	4950	4950	4950	0
632	20230605	103400	7425375	4950	4950	4950	4950	100
633	20230605	103300	6930375	4940	4940	4940	4940	0
634	20230605	103200	6930375	4940	4940	4940	4940	0
635	20230605	103100	6930375	4940	4940	4940	4940	0
636	20230605	103000	6930375	4940	4945	4945	4940	183
637	20230605	102900	6025880	4950	4950	4950	4950	0
638	20230605	102800	6025880	4950	4950	4950	4950	0
639	20230605	102700	6025880	4950	4950	4950	4950	202
640	20230605	102600	5025980	4950	4950	4950	4950	0
641	20230605	102500	5025980	4950	4950	4950	4950	0
642	20230605	102400	5025980	4950	4950	4950	4950	0
643	20230605	102300	5025980	4950	4950	4950	4950	10
644	20230605	102200	4976480	4950	4950	4950	4950	20
645	20230605	102100	4877480	4975	4975	4975	4975	0
646	20230605	102000	4877480	4975	4975	4975	4975	0
647	20230605	101900	4877480	4975	4975	4975	4975	100
648	20230605	101800	4379980	4975	4975	4975	4975	0
649	20230605	101700	4379980	4975	4975	4975	4975	0
650	20230605	101600	4379980	4975	4975	4975	4975	0
651	20230605	101500	4379980	4975	4975	4975	4975	0
652	20230605	101400	4379980	4975	4975	4975	4975	0
653	20230605	101300	4379980	4975	4975	4975	4975	0
654	20230605	101200	4379980	4975	4975	4975	4975	0
655	20230605	101100	4379980	4975	4975	4975	4975	0
656	20230605	101000	4379980	4975	4975	4975	4975	0
657	20230605	100900	4379980	4975	4975	4975	4975	7
658	20230605	100800	4345155	4975	4975	4975	4975	0
659	20230605	100700	4345155	4975	4975	4975	4975	0
660	20230605	100600	4345155	4975	4975	4975	4975	200
661	20230605	100500	3350155	4975	4975	4975	4975	0
662	20230605	100400	3350155	4975	4975	4975	4975	10
663	20230605	100300	3300405	5000	5000	5000	5000	0
664	20230605	100200	3300405	5000	4995	5000	4995	100
665	20230605	100100	2800900	5000	5000	5000	5000	0
666	20230605	100000	2800900	5000	5000	5000	5000	0
667	20230605	095900	2800900	5000	5000	5000	5000	0
668	20230605	095800	2800900	5000	5000	5000	5000	0
669	20230605	095700	2800900	5000	5000	5000	5000	0
670	20230605	095600	2800900	5000	5000	5000	5000	0
671	20230605	095500	2800900	5000	5000	5000	5000	0
672	20230605	095400	2800900	5000	5000	5000	5000	0
673	20230605	095300	2800900	5000	5000	5000	5000	0
674	20230605	095200	2800900	5000	5000	5000	5000	0
675	20230605	095100	2800900	5000	5000	5000	5000	0
676	20230605	095000	2800900	5000	5000	5000	5000	0
677	20230605	094900	2800900	5000	5000	5000	5000	0
678	20230605	094800	2800900	5000	5000	5000	5000	0
679	20230605	094700	2800900	5000	5000	5000	5000	0
680	20230605	094600	2800900	5000	5000	5000	5000	0
681	20230605	094500	2800900	5000	5000	5000	5000	0
682	20230605	094400	2800900	5000	5000	5000	5000	0
683	20230605	094300	2800900	5000	5000	5000	5000	0
684	20230605	094200	2800900	5000	5000	5000	5000	0
685	20230605	094100	2800900	5000	5000	5000	5000	0
686	20230605	094000	2800900	5000	5000	5000	5000	0
687	20230605	093900	2800900	5000	5000	5000	5000	0
688	20230605	093800	2800900	5000	5000	5000	5000	0
689	20230605	093700	2800900	5000	5000	5000	5000	0
690	20230605	093600	2800900	5000	5000	5000	5000	0
691	20230605	093500	2800900	5000	5000	5000	5000	0
692	20230605	093400	2800900	5000	5000	5000	5000	0
693	20230605	093300	2800900	5000	5000	5000	5000	0
694	20230605	093200	2800900	5000	5000	5000	5000	0
695	20230605	093100	2800900	5000	5000	5000	5000	0
696	20230605	093000	2800900	5000	5000	5000	5000	0
697	20230605	092900	2800900	5000	5000	5000	5000	0
698	20230605	092800	2800900	5000	5000	5000	5000	0
699	20230605	092700	2800900	5000	5000	5000	5000	0
700	20230605	092600	2800900	5000	5000	5000	5000	0
701	20230605	092500	2800900	5000	5000	5000	5000	0
702	20230605	092400	2800900	5000	5000	5000	5000	0
703	20230605	092300	2800900	5000	5000	5000	5000	0
704	20230605	092200	2800900	5000	5000	5000	5000	0
705	20230605	092100	2800900	5000	5000	5000	5000	0
706	20230605	092000	2800900	5000	5000	5000	5000	430
707	20230605	091900	650900	5090	5090	5090	5090	0
708	20230605	091800	650900	5090	5090	5090	5090	0
709	20230605	091700	650900	5090	5090	5090	5090	0
710	20230605	091600	650900	5090	5090	5090	5090	0
711	20230605	091500	650900	5090	5090	5090	5090	0
712	20230605	091400	650900	5090	5090	5090	5090	0
713	20230605	091300	650900	5090	5090	5090	5090	0
714	20230605	091200	650900	5090	5090	5090	5090	10
715	20230605	091100	600000	5000	5000	5000	5000	0
716	20230605	091000	600000	5000	5000	5000	5000	0
717	20230605	090900	600000	5000	5000	5000	5000	0
718	20230605	090800	600000	5000	5000	5000	5000	0
719	20230605	090700	600000	5000	5000	5000	5000	120
720	20230605	090600	0	5000	5000	5000	5000	0
721	20230605	090500	0	5000	5000	5000	5000	0
722	20230605	090400	0	5000	5000	5000	5000	0
723	20230605	090300	0	5000	5000	5000	5000	0
724	20230605	090200	0	5000	5000	5000	5000	0
725	20230605	090100	0	5000	5000	5000	5000	0
726	20230605	090000	0	5000	5000	5000	5000	0