KissMeData/347000/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194300	456858780	2990	2990	2990	2990	3465
3	20230613	194200	456858780	2990	2990	2990	2990	0
4	20230613	194100	456858780	2990	2990	2990	2990	0
5	20230613	194000	456858780	2990	2990	2990	2990	0
6	20230613	193900	456858780	2990	2990	2990	2990	0
7	20230613	193800	456858780	2990	2990	2990	2990	0
8	20230613	193700	456858780	2990	2990	2990	2990	0
9	20230613	193600	456858780	2990	2990	2990	2990	0
10	20230613	193500	456858780	2990	2990	2990	2990	0
11	20230613	193400	456858780	2990	2990	2990	2990	0
12	20230613	193300	456858780	2990	2990	2990	2990	0
13	20230613	193200	456858780	2990	2990	2990	2990	0
14	20230613	193100	456858780	2990	2990	2990	2990	0
15	20230613	193000	456858780	2990	2990	2990	2990	0
16	20230613	192900	456858780	2990	2990	2990	2990	0
17	20230613	192800	456858780	2990	2990	2990	2990	0
18	20230613	192700	456858780	2990	2990	2990	2990	0
19	20230613	192600	456858780	2990	2990	2990	2990	0
20	20230613	192500	456858780	2990	2990	2990	2990	0
21	20230613	192400	456858780	2990	2990	2990	2990	0
22	20230613	192300	456858780	2990	2990	2990	2990	0
23	20230613	192200	456858780	2990	2990	2990	2990	0
24	20230613	192100	456858780	2990	2990	2990	2990	0
25	20230613	192000	456858780	2990	2990	2990	2990	0
26	20230613	191900	456858780	2990	2990	2990	2990	0
27	20230613	191800	456858780	2990	2990	2990	2990	0
28	20230613	191700	456858780	2990	2990	2990	2990	0
29	20230613	191600	456858780	2990	2990	2990	2990	0
30	20230613	191500	456858780	2990	2990	2990	2990	0
31	20230613	191400	456858780	2990	2990	2990	2990	0
32	20230613	191300	456858780	2990	2990	2990	2990	3465
33	20230613	191200	456858780	2990	2990	2990	2990	0
34	20230613	191100	456858780	2990	2990	2990	2990	0
35	20230613	191000	456858780	2990	2990	2990	2990	0
36	20230613	190900	456858780	2990	2990	2990	2990	0
37	20230613	190800	456858780	2990	2990	2990	2990	0
38	20230613	190700	456858780	2990	2990	2990	2990	0
39	20230613	190600	456858780	2990	2990	2990	2990	0
40	20230613	190500	456858780	2990	2990	2990	2990	0
41	20230613	190400	456858780	2990	2990	2990	2990	0
42	20230613	190300	456858780	2990	2990	2990	2990	0
43	20230613	190200	456858780	2990	2990	2990	2990	0
44	20230613	190100	456858780	2990	2990	2990	2990	0
45	20230613	190000	456858780	2990	2990	2990	2990	0
46	20230613	185900	456858780	2990	2990	2990	2990	0
47	20230613	185800	456858780	2990	2990	2990	2990	0
48	20230613	185700	456858780	2990	2990	2990	2990	0
49	20230613	185600	456858780	2990	2990	2990	2990	0
50	20230613	185500	456858780	2990	2990	2990	2990	0
51	20230613	185400	456858780	2990	2990	2990	2990	0
52	20230613	185300	456858780	2990	2990	2990	2990	0
53	20230613	185200	456858780	2990	2990	2990	2990	0
54	20230613	185100	456858780	2990	2990	2990	2990	0
55	20230613	185000	456858780	2990	2990	2990	2990	0
56	20230613	184900	456858780	2990	2990	2990	2990	0
57	20230613	184800	456858780	2990	2990	2990	2990	0
58	20230613	184700	456858780	2990	2990	2990	2990	0
59	20230613	184600	456858780	2990	2990	2990	2990	0
60	20230613	184500	456858780	2990	2990	2990	2990	0
61	20230613	184400	456858780	2990	2990	2990	2990	0
62	20230613	184300	456858780	2990	2990	2990	2990	3465
63	20230613	184200	456858780	2990	2990	2990	2990	0
64	20230613	184100	456858780	2990	2990	2990	2990	0
65	20230613	184000	456858780	2990	2990	2990	2990	0
66	20230613	183900	456858780	2990	2990	2990	2990	0
67	20230613	183800	456858780	2990	2990	2990	2990	0
68	20230613	183700	456858780	2990	2990	2990	2990	0
69	20230613	183600	456858780	2990	2990	2990	2990	0
70	20230613	183500	456858780	2990	2990	2990	2990	0
71	20230613	183400	456858780	2990	2990	2990	2990	0
72	20230613	183300	456858780	2990	2990	2990	2990	0
73	20230613	183200	456858780	2990	2990	2990	2990	0
74	20230613	183100	456858780	2990	2990	2990	2990	0
75	20230613	183000	456858780	2990	2990	2990	2990	0
76	20230613	182900	456858780	2990	2990	2990	2990	0
77	20230613	182800	456858780	2990	2990	2990	2990	0
78	20230613	182700	456858780	2990	2990	2990	2990	0
79	20230613	182600	456858780	2990	2990	2990	2990	0
80	20230613	182500	456858780	2990	2990	2990	2990	0
81	20230613	182400	456858780	2990	2990	2990	2990	0
82	20230613	182300	456858780	2990	2990	2990	2990	0
83	20230613	182200	456858780	2990	2990	2990	2990	0
84	20230613	182100	456858780	2990	2990	2990	2990	0
85	20230613	182000	456858780	2990	2990	2990	2990	0
86	20230613	181900	456858780	2990	2990	2990	2990	0
87	20230613	181800	456858780	2990	2990	2990	2990	0
88	20230613	181700	456858780	2990	2990	2990	2990	0
89	20230613	181600	456858780	2990	2990	2990	2990	0
90	20230613	181500	456858780	2990	2990	2990	2990	0
91	20230613	181400	456858780	2990	2990	2990	2990	0
92	20230613	181300	456858780	2990	2990	2990	2990	3465
93	20230613	181200	456858780	2990	2990	2990	2990	0
94	20230613	181100	456858780	2990	2990	2990	2990	0
95	20230613	181000	456858780	2990	2990	2990	2990	0
96	20230613	180900	456858780	2990	2990	2990	2990	0
97	20230613	180800	456858780	2990	2990	2990	2990	0
98	20230613	180700	456858780	2990	2990	2990	2990	0
99	20230613	180600	456858780	2990	2990	2990	2990	0
100	20230613	180500	456858780	2990	2990	2990	2990	0
101	20230613	180400	456858780	2990	2990	2990	2990	0
102	20230613	180300	456858780	2990	2990	2990	2990	0
103	20230613	180200	456858780	2990	2990	2990	2990	0
104	20230613	180100	456858780	2990	2990	2990	2990	0
105	20230613	180000	456858780	2990	2990	2990	2990	0
106	20230613	175900	456858780	2990	2990	2990	2990	0
107	20230613	175800	456858780	2990	2990	2990	2990	0
108	20230613	175700	456858780	2990	2990	2990	2990	0
109	20230613	175600	456858780	2990	2990	2990	2990	0
110	20230613	175500	456858780	2990	2990	2990	2990	0
111	20230613	175400	456858780	2990	2990	2990	2990	0
112	20230613	175300	456858780	2990	2990	2990	2990	0
113	20230613	175200	456858780	2990	2990	2990	2990	0
114	20230613	175100	456858780	2990	2990	2990	2990	0
115	20230613	175000	456858780	2990	2990	2990	2990	0
116	20230613	174900	456858780	2990	2990	2990	2990	0
117	20230613	174800	456858780	2990	2990	2990	2990	0
118	20230613	174700	456858780	2990	2990	2990	2990	0
119	20230613	174600	456858780	2990	2990	2990	2990	0
120	20230613	174500	456858780	2990	2990	2990	2990	0
121	20230613	174400	456858780	2990	2990	2990	2990	0
122	20230613	174300	456858780	2990	2990	2990	2990	3465
123	20230613	174200	456858780	2990	2990	2990	2990	0
124	20230613	174100	456858780	2990	2990	2990	2990	0
125	20230613	174000	456858780	2990	2990	2990	2990	0
126	20230613	173900	456858780	2990	2990	2990	2990	0
127	20230613	173800	456858780	2990	2990	2990	2990	0
128	20230613	173700	456858780	2990	2990	2990	2990	0
129	20230613	173600	456858780	2990	2990	2990	2990	0
130	20230613	173500	456858780	2990	2990	2990	2990	0
131	20230613	173400	456858780	2990	2990	2990	2990	0
132	20230613	173300	456858780	2990	2990	2990	2990	0
133	20230613	173200	456858780	2990	2990	2990	2990	0
134	20230613	173100	456858780	2990	2990	2990	2990	0
135	20230613	173000	456858780	2990	2990	2990	2990	0
136	20230613	172900	456858780	2990	2990	2990	2990	0
137	20230613	172800	456858780	2990	2990	2990	2990	0
138	20230613	172700	456858780	2990	2990	2990	2990	0
139	20230613	172600	456858780	2990	2990	2990	2990	0
140	20230613	172500	456858780	2990	2990	2990	2990	0
141	20230613	172400	456858780	2990	2990	2990	2990	0
142	20230613	172300	456858780	2990	2990	2990	2990	0
143	20230613	172200	456858780	2990	2990	2990	2990	0
144	20230613	172100	456858780	2990	2990	2990	2990	0
145	20230613	172000	456858780	2990	2990	2990	2990	0
146	20230613	171900	456858780	2990	2990	2990	2990	0
147	20230613	171800	456858780	2990	2990	2990	2990	0
148	20230613	171700	456858780	2990	2990	2990	2990	0
149	20230613	171600	456858780	2990	2990	2990	2990	0
150	20230613	171500	456858780	2990	2990	2990	2990	0
151	20230613	171400	456858780	2990	2990	2990	2990	0
152	20230613	171300	456858780	2990	2990	2990	2990	3465
153	20230613	171200	456858780	2990	2990	2990	2990	0
154	20230613	171100	456858780	2990	2990	2990	2990	0
155	20230613	171000	456858780	2990	2990	2990	2990	0
156	20230613	170900	456858780	2990	2990	2990	2990	0
157	20230613	170800	456858780	2990	2990	2990	2990	0
158	20230613	170700	456858780	2990	2990	2990	2990	0
159	20230613	170600	456858780	2990	2990	2990	2990	0
160	20230613	170500	456858780	2990	2990	2990	2990	0
161	20230613	170400	456858780	2990	2990	2990	2990	0
162	20230613	170300	456858780	2990	2990	2990	2990	0
163	20230613	170200	456858780	2990	2990	2990	2990	0
164	20230613	170100	456858780	2990	2990	2990	2990	0
165	20230613	170000	456858780	2990	2990	2990	2990	0
166	20230613	165900	456858780	2990	2990	2990	2990	0
167	20230613	165800	456858780	2990	2990	2990	2990	0
168	20230613	165700	456858780	2990	2990	2990	2990	0
169	20230613	165600	456858780	2990	2990	2990	2990	0
170	20230613	165500	456858780	2990	2990	2990	2990	0
171	20230613	165400	456858780	2990	2990	2990	2990	0
172	20230613	165300	456858780	2990	2990	2990	2990	0
173	20230613	165200	456858780	2990	2990	2990	2990	0
174	20230613	165100	456858780	2990	2990	2990	2990	0
175	20230613	165000	456858780	2990	2990	2990	2990	0
176	20230613	164900	456858780	2990	2990	2990	2990	0
177	20230613	164800	456858780	2990	2990	2990	2990	0
178	20230613	164700	456858780	2990	2990	2990	2990	0
179	20230613	164600	456858780	2990	2990	2990	2990	0
180	20230613	164500	456858780	2990	2990	2990	2990	0
181	20230613	164400	456858780	2990	2990	2990	2990	0
182	20230613	164300	456858780	2990	2990	2990	2990	3465
183	20230613	164200	456858780	2990	2990	2990	2990	0
184	20230613	164100	456858780	2990	2990	2990	2990	0
185	20230613	164000	456858780	2990	2990	2990	2990	0
186	20230613	163900	456858780	2990	2990	2990	2990	0
187	20230613	163800	456858780	2990	2990	2990	2990	0
188	20230613	163700	456858780	2990	2990	2990	2990	0
189	20230613	163600	456858780	2990	2990	2990	2990	0
190	20230613	163500	456858780	2990	2990	2990	2990	0
191	20230613	163400	456858780	2990	2990	2990	2990	0
192	20230613	163300	456858780	2990	2990	2990	2990	0
193	20230613	163200	456858780	2990	2990	2990	2990	0
194	20230613	163100	456858780	2990	2990	2990	2990	0
195	20230613	163000	456858780	2990	2990	2990	2990	0
196	20230613	162900	456858780	2990	2990	2990	2990	0
197	20230613	162800	456858780	2990	2990	2990	2990	0
198	20230613	162700	456858780	2990	2990	2990	2990	0
199	20230613	162600	456858780	2990	2990	2990	2990	0
200	20230613	162500	456858780	2990	2990	2990	2990	0
201	20230613	162400	456858780	2990	2990	2990	2990	0
202	20230613	162300	456858780	2990	2990	2990	2990	0
203	20230613	162200	456858780	2990	2990	2990	2990	0
204	20230613	162100	456858780	2990	2990	2990	2990	0
205	20230613	162000	456858780	2990	2990	2990	2990	0
206	20230613	161900	456858780	2990	2990	2990	2990	0
207	20230613	161800	456858780	2990	2990	2990	2990	0
208	20230613	161700	456858780	2990	2990	2990	2990	0
209	20230613	161600	456858780	2990	2990	2990	2990	0
210	20230613	161500	456858780	2990	2990	2990	2990	0
211	20230613	161400	456858780	2990	2990	2990	2990	0
212	20230613	161300	456858780	2990	2990	2990	2990	3465
213	20230613	161200	456858780	2990	2990	2990	2990	0
214	20230613	161100	456858780	2990	2990	2990	2990	0
215	20230613	161000	456858780	2990	2990	2990	2990	0
216	20230613	160900	456858780	2990	2990	2990	2990	0
217	20230613	160800	456858780	2990	2990	2990	2990	0
218	20230613	160700	456858780	2990	2990	2990	2990	0
219	20230613	160600	456858780	2990	2990	2990	2990	0
220	20230613	160500	456858780	2990	2990	2990	2990	0
221	20230613	160400	456858780	2990	2990	2990	2990	0
222	20230613	160300	456858780	2990	2990	2990	2990	0
223	20230613	160200	456858780	2990	2990	2990	2990	0
224	20230613	160100	456858780	2990	2990	2990	2990	0
225	20230613	160000	456858780	2990	2990	2990	2990	0
226	20230613	155900	456858780	2990	2990	2990	2990	0
227	20230613	155800	456858780	2990	2990	2990	2990	0
228	20230613	155700	456858780	2990	2990	2990	2990	0
229	20230613	155600	456858780	2990	2990	2990	2990	0
230	20230613	155500	456858780	2990	2990	2990	2990	0
231	20230613	155400	456858780	2990	2990	2990	2990	0
232	20230613	155300	456858780	2990	2990	2990	2990	0
233	20230613	155200	456858780	2990	2990	2990	2990	0
234	20230613	155100	456858780	2990	2990	2990	2990	0
235	20230613	155000	456858780	2990	2990	2990	2990	0
236	20230613	154900	456858780	2990	2990	2990	2990	0
237	20230613	154800	456858780	2990	2990	2990	2990	0
238	20230613	154700	456858780	2990	2990	2990	2990	0
239	20230613	154600	456858780	2990	2990	2990	2990	0
240	20230613	154500	456858780	2990	2990	2990	2990	0
241	20230613	154400	456858780	2990	2990	2990	2990	0
242	20230613	154300	456858780	2990	2990	2990	2990	3465
243	20230613	154200	456858780	2990	2990	2990	2990	0
244	20230613	154100	456858780	2990	2990	2990	2990	0
245	20230613	154000	456858780	2990	2990	2990	2990	0
246	20230613	153900	456858780	2990	2990	2990	2990	0
247	20230613	153800	456858780	2990	2990	2990	2990	0
248	20230613	153700	456858780	2990	2990	2990	2990	0
249	20230613	153600	456858780	2990	2990	2990	2990	0
250	20230613	153500	456858780	2990	2990	2990	2990	0
251	20230613	153400	456858780	2990	2990	2990	2990	0
252	20230613	153300	456858780	2990	2990	2990	2990	0
253	20230613	153200	456858780	2990	2990	2990	2990	0
254	20230613	153100	456858780	2990	2990	2990	2990	0
255	20230613	153000	456858780	2990	2990	2990	2990	3465
256	20230613	152900	446498430	2995	2995	2995	2995	0
257	20230613	152800	446498430	2995	2995	2995	2995	0
258	20230613	152700	446498430	2995	2995	2995	2995	0
259	20230613	152600	446498430	2995	2995	2995	2995	0
260	20230613	152500	446498430	2995	2995	2995	2995	0
261	20230613	152400	446498430	2995	2995	2995	2995	0
262	20230613	152300	446498430	2995	2995	2995	2995	0
263	20230613	152200	446498430	2995	2995	2995	2995	0
264	20230613	152100	446498430	2995	2995	2995	2995	0
265	20230613	152000	446498430	2995	2995	2995	2995	0
266	20230613	151900	446498430	2995	2995	2995	2990	4542
267	20230613	151800	432916785	2995	2995	3000	2995	3285
268	20230613	151700	423078125	2995	2995	2995	2995	25
269	20230613	151600	423003250	2995	3000	3000	2995	1575
270	20230613	151500	418283625	3000	3000	3000	3000	1005
271	20230613	151400	415268625	2995	3000	3000	2995	2175
272	20230613	151300	408748800	3000	3005	3005	3000	2
273	20230613	151200	408742795	3000	3000	3000	3000	0
274	20230613	151100	408742795	3000	3000	3000	3000	0
275	20230613	151000	408742795	3000	3000	3000	3000	0
276	20230613	150900	408742795	3000	3000	3000	3000	790
277	20230613	150800	406372795	3000	3000	3000	3000	355
278	20230613	150700	405307795	3000	3000	3000	3000	495
279	20230613	150600	403822795	3010	3010	3010	3010	605
280	20230613	150500	402001745	3010	3010	3010	3010	1
281	20230613	150400	401998735	3010	3015	3015	3010	26
282	20230613	150300	401920470	3015	3015	3015	3015	5
283	20230613	150200	401905395	3000	3000	3000	3000	774
284	20230613	150100	399583395	3000	3000	3000	3000	10
285	20230613	150000	399553395	3000	3000	3000	3000	8269
286	20230613	145900	374746395	3000	3005	3005	3000	407
287	20230613	145800	373524895	3005	3005	3005	3005	200
288	20230613	145700	372923895	3005	3010	3010	3005	4385
289	20230613	145600	359734050	3015	3015	3015	3015	0
290	20230613	145500	359734050	3015	3015	3015	3015	0
291	20230613	145400	359734050	3015	3015	3015	3015	1
292	20230613	145300	359731035	3010	3010	3010	3010	0
293	20230613	145200	359731035	3010	3010	3010	3010	0
294	20230613	145100	359731035	3010	3010	3010	3010	0
295	20230613	145000	359731035	3010	3010	3010	3010	0
296	20230613	144900	359731035	3010	3015	3015	3010	923
297	20230613	144800	356950960	3015	3015	3015	3015	369
298	20230613	144700	355838425	3015	3015	3015	3015	569
299	20230613	144600	354122890	3010	3010	3010	3010	1148
300	20230613	144500	350667410	3020	3020	3020	3020	0
301	20230613	144400	350667410	3020	3020	3020	3020	0
302	20230613	144300	350667410	3020	3020	3020	3020	0
303	20230613	144200	350667410	3020	3020	3020	3020	0
304	20230613	144100	350667410	3020	3020	3020	3020	1
305	20230613	144000	350664390	3020	3020	3020	3020	0
306	20230613	143900	350664390	3020	3020	3020	3010	8790
307	20230613	143800	324204925	3020	3020	3020	3020	300
308	20230613	143700	323298925	3020	3015	3020	3015	626
309	20230613	143600	321410535	3015	3015	3015	3015	1
310	20230613	143500	321407520	3015	3015	3015	3015	74
311	20230613	143400	321184410	3010	3010	3010	3010	179
312	20230613	143300	320645620	3015	3015	3015	3015	0
313	20230613	143200	320645620	3015	3015	3015	3015	100
314	20230613	143100	320344120	3010	3010	3010	3010	0
315	20230613	143000	320344120	3010	3010	3010	3010	0
316	20230613	142900	320344120	3010	3015	3015	3010	1739
317	20230613	142800	315109100	3010	3010	3010	3010	322
318	20230613	142700	314139880	3015	3015	3015	3015	110
319	20230613	142600	313808230	3010	3010	3010	3010	0
320	20230613	142500	313808230	3010	3010	3010	3010	0
321	20230613	142400	313808230	3010	3010	3010	3010	0
322	20230613	142300	313808230	3010	3010	3010	3010	0
323	20230613	142200	313808230	3010	3010	3010	3010	0
324	20230613	142100	313808230	3010	3010	3010	3010	380
325	20230613	142000	312664430	3010	3010	3010	3010	32
326	20230613	141900	312568110	3010	3010	3010	3010	1
327	20230613	141800	312565100	3010	3010	3010	3010	0
328	20230613	141700	312565100	3010	3010	3010	3010	1
329	20230613	141600	312562090	3010	3010	3010	3010	10
330	20230613	141500	312531990	3005	3005	3005	3005	0
331	20230613	141400	312531990	3005	3005	3005	3005	0
332	20230613	141300	312531990	3005	3005	3005	3005	33
333	20230613	141200	312432825	3010	3010	3010	3010	1000
334	20230613	141100	309422825	3010	3010	3010	3010	200
335	20230613	141000	308820825	3010	3010	3010	3010	300
336	20230613	140900	307917825	3005	3005	3005	3005	0
337	20230613	140800	307917825	3005	3005	3005	3005	0
338	20230613	140700	307917825	3005	3005	3005	3005	16
339	20230613	140600	307869745	3005	3005	3005	3005	0
340	20230613	140500	307869745	3005	3005	3005	3005	0
341	20230613	140400	307869745	3005	3005	3005	3005	160
342	20230613	140300	307388945	3010	3010	3010	3010	2
343	20230613	140200	307382925	3010	3010	3010	3010	0
344	20230613	140100	307382925	3010	3010	3010	3010	23
345	20230613	140000	307313695	3005	3005	3005	3005	0
346	20230613	135900	307313695	3005	3005	3005	3005	183
347	20230613	135800	306763780	3010	3010	3010	3010	1
348	20230613	135700	306760770	3010	3010	3010	3010	0
349	20230613	135600	306760770	3010	3010	3010	3010	0
350	20230613	135500	306760770	3010	3010	3010	3010	0
351	20230613	135400	306760770	3010	3010	3010	3010	10
352	20230613	135300	306730670	3015	3015	3015	3015	0
353	20230613	135200	306730670	3015	3015	3015	3015	1
354	20230613	135100	306727655	3005	3005	3005	3005	0
355	20230613	135000	306727655	3005	3005	3005	3005	0
356	20230613	134900	306727655	3005	3005	3005	3005	0
357	20230613	134800	306727655	3005	3010	3010	3005	661
358	20230613	134700	304740465	3010	3010	3010	3010	50
359	20230613	134600	304589965	3010	3010	3010	3010	20
360	20230613	134500	304529765	3010	3010	3010	3010	110
361	20230613	134400	304198665	3005	3005	3005	3005	0
362	20230613	134300	304198665	3005	3005	3005	3005	1032
363	20230613	134200	301097505	3010	3010	3010	3010	0
364	20230613	134100	301097505	3010	3010	3010	3010	100
365	20230613	134000	300796505	3010	3010	3010	3010	1
366	20230613	133900	300793495	3010	3010	3010	3010	0
367	20230613	133800	300793495	3010	3010	3010	3010	0
368	20230613	133700	300793495	3010	3010	3010	3010	54
369	20230613	133600	300630955	3010	3010	3010	3010	0
370	20230613	133500	300630955	3010	3010	3010	3010	0
371	20230613	133400	300630955	3010	3010	3010	3010	1
372	20230613	133300	300627945	3010	3010	3010	3010	0
373	20230613	133200	300627945	3010	3010	3010	3010	125
374	20230613	133100	300251695	3010	3010	3010	3010	100
375	20230613	133000	299950695	3010	3010	3010	3010	32
376	20230613	132900	299854375	3005	3005	3005	3005	0
377	20230613	132800	299854375	3005	3005	3005	3005	645
378	20230613	132700	297916150	3005	3005	3005	3005	1803
379	20230613	132600	292498135	3010	3010	3010	3010	215
380	20230613	132500	291850985	3010	3010	3010	3010	0
381	20230613	132400	291850985	3010	3010	3010	3010	0
382	20230613	132300	291850985	3010	3010	3010	3010	0
383	20230613	132200	291850985	3010	3010	3010	3010	0
384	20230613	132100	291850985	3010	3010	3010	3010	0
385	20230613	132000	291850985	3010	3010	3010	3010	0
386	20230613	131900	291850985	3010	3010	3010	3010	0
387	20230613	131800	291850985	3010	3010	3010	3010	433
388	20230613	131700	290547655	3015	3015	3015	3015	20
389	20230613	131600	290487355	3015	3015	3015	3015	70
390	20230613	131500	290276305	3015	3015	3015	3015	20
391	20230613	131400	290216005	3015	3015	3015	3015	100
392	20230613	131300	289914505	3010	3010	3010	3010	970
393	20230613	131200	286994805	3010	3010	3010	3010	202
394	20230613	131100	286386785	3010	3010	3010	3010	1
395	20230613	131000	286383775	3010	3010	3010	3010	179
396	20230613	130900	285844985	3010	3010	3010	3010	26
397	20230613	130800	285766725	3010	3010	3010	3010	34
398	20230613	130700	285664385	3010	3010	3010	3010	452
399	20230613	130600	284303865	3005	3005	3005	3005	0
400	20230613	130500	284303865	3005	3005	3005	3005	0
401	20230613	130400	284303865	3005	3005	3005	3005	0
402	20230613	130300	284303865	3005	3005	3005	3005	0
403	20230613	130200	284303865	3005	3005	3005	3005	0
404	20230613	130100	284303865	3005	3005	3005	3005	0
405	20230613	130000	284303865	3005	3005	3005	3005	0
406	20230613	125900	284303865	3005	3005	3005	3005	0
407	20230613	125800	284303865	3005	3005	3005	3005	0
408	20230613	125700	284303865	3005	3010	3010	3005	2230
409	20230613	125600	277602315	3010	3010	3010	3010	0
410	20230613	125500	277602315	3010	3010	3010	3010	55
411	20230613	125400	277436765	3005	3005	3005	3005	0
412	20230613	125300	277436765	3005	3005	3005	3005	0
413	20230613	125200	277436765	3005	3005	3005	3005	1075
414	20230613	125100	274206390	3005	3005	3005	3005	0
415	20230613	125000	274206390	3005	3005	3005	3005	781
416	20230613	124900	271859485	3005	3005	3005	3005	0
417	20230613	124800	271859485	3005	3005	3005	3005	300
418	20230613	124700	270957985	3005	3005	3005	3005	521
419	20230613	124600	269392380	3005	3005	3005	3005	806
420	20230613	124500	266970350	3010	3010	3010	3010	27
421	20230613	124400	266889080	3010	3010	3010	3010	0
422	20230613	124300	266889080	3010	3010	3010	3010	0
423	20230613	124200	266889080	3010	3010	3010	3010	0
424	20230613	124100	266889080	3010	3010	3010	3010	100
425	20230613	124000	266588080	3010	3010	3010	3010	0
426	20230613	123900	266588080	3010	3010	3010	3010	100
427	20230613	123800	266287080	3010	3010	3010	3010	0
428	20230613	123700	266287080	3010	3010	3010	3010	20
429	20230613	123600	266226880	3010	3010	3010	3010	0
430	20230613	123500	266226880	3010	3010	3010	3010	200
431	20230613	123400	265624880	3010	3010	3010	3010	0
432	20230613	123300	265624880	3010	3010	3010	3010	0
433	20230613	123200	265624880	3010	3010	3010	3010	0
434	20230613	123100	265624880	3010	3010	3010	3010	1693
435	20230613	123000	260528950	3010	3010	3010	3010	16
436	20230613	122900	260480790	3015	3015	3015	3015	0
437	20230613	122800	260480790	3015	3015	3015	3015	0
438	20230613	122700	260480790	3015	3015	3015	3015	100
439	20230613	122600	260179290	3015	3015	3015	3015	364
440	20230613	122500	259081830	3015	3015	3015	3015	12
441	20230613	122400	259045650	3015	3015	3015	3015	10
442	20230613	122300	259015500	3015	3015	3015	3015	0
443	20230613	122200	259015500	3015	3015	3015	3015	0
444	20230613	122100	259015500	3015	3015	3015	3015	0
445	20230613	122000	259015500	3015	3015	3015	3015	0
446	20230613	121900	259015500	3015	3015	3015	3015	0
447	20230613	121800	259015500	3015	3015	3015	3015	0
448	20230613	121700	259015500	3015	3015	3015	3015	0
449	20230613	121600	259015500	3015	3015	3015	3015	10
450	20230613	121500	258985350	3015	3015	3015	3015	0
451	20230613	121400	258985350	3015	3020	3020	3015	198
452	20230613	121300	258388050	3020	3020	3020	3020	0
453	20230613	121200	258388050	3020	3020	3020	3020	0
454	20230613	121100	258388050	3020	3015	3020	3015	300
455	20230613	121000	257483110	3015	3015	3015	3015	10
456	20230613	120900	257452960	3015	3015	3015	3015	10
457	20230613	120800	257422810	3015	3015	3015	3010	3712
458	20230613	120700	246232100	3015	3015	3015	3015	3
459	20230613	120600	246223055	3015	3015	3015	3015	2
460	20230613	120500	246217025	3015	3015	3015	3015	38
461	20230613	120400	246102455	3005	3005	3005	3005	0
462	20230613	120300	246102455	3005	3010	3015	3005	2390
463	20230613	120200	238912855	3010	3010	3010	3010	601
464	20230613	120100	237103845	3010	3010	3010	3010	399
465	20230613	120000	235902855	3010	3010	3010	3010	0
466	20230613	115900	235902855	3010	3010	3010	3005	43
467	20230613	115800	235773585	3015	3015	3015	3015	1
468	20230613	115700	235770570	3010	3010	3010	3010	0
469	20230613	115600	235770570	3010	3010	3010	3010	277
470	20230613	115500	234936800	3005	3005	3005	3005	54
471	20230613	115400	234774530	3010	3010	3010	3010	100
472	20230613	115300	234473530	3005	3005	3005	3005	32
473	20230613	115200	234377370	3005	3010	3010	3005	2265
474	20230613	115100	227560260	3015	3015	3015	3015	2
475	20230613	115000	227554230	3015	3015	3015	3015	315
476	20230613	114900	226604505	3015	3015	3015	3015	0
477	20230613	114800	226604505	3015	3015	3015	3015	0
478	20230613	114700	226604505	3015	3015	3015	3015	100
479	20230613	114600	226303005	3015	3015	3015	3015	200
480	20230613	114500	225700005	3015	3015	3015	3015	35
481	20230613	114400	225594480	3010	3010	3010	3010	0
482	20230613	114300	225594480	3010	3010	3010	3010	0
483	20230613	114200	225594480	3010	3010	3010	3010	3226
484	20230613	114100	215884220	3010	3010	3010	3010	0
485	20230613	114000	215884220	3010	3010	3010	3010	0
486	20230613	113900	215884220	3010	3010	3010	3010	0
487	20230613	113800	215884220	3010	3010	3010	3010	269
488	20230613	113700	215074530	3010	3010	3010	3010	0
489	20230613	113600	215074530	3010	3010	3010	3010	61
490	20230613	113500	214890920	3010	3010	3010	3010	0
491	20230613	113400	214890920	3010	3010	3010	3010	0
492	20230613	113300	214890920	3010	3010	3010	3010	1
493	20230613	113200	214887910	3010	3010	3010	3010	0
494	20230613	113100	214887910	3010	3010	3010	3010	1486
495	20230613	113000	210415050	3010	3010	3010	3010	0
496	20230613	112900	210415050	3010	3010	3010	3010	0
497	20230613	112800	210415050	3010	3010	3010	3010	0
498	20230613	112700	210415050	3010	3010	3010	3010	156
499	20230613	112600	209945490	3010	3010	3010	3010	0
500	20230613	112500	209945490	3010	3010	3010	3010	0
501	20230613	112400	209945490	3010	3010	3010	3010	0
502	20230613	112300	209945490	3010	3010	3010	3010	0
503	20230613	112200	209945490	3010	3010	3010	3010	0
504	20230613	112100	209945490	3010	3010	3010	3010	0
505	20230613	112000	209945490	3010	3010	3010	3010	461
506	20230613	111900	208557880	3020	3020	3020	3020	0
507	20230613	111800	208557880	3020	3020	3020	3020	0
508	20230613	111700	208557880	3020	3020	3020	3020	0
509	20230613	111600	208557880	3020	3020	3020	3020	0
510	20230613	111500	208557880	3020	3020	3020	3020	0
511	20230613	111400	208557880	3020	3020	3020	3020	41
512	20230613	111300	208434060	3010	3010	3010	3010	0
513	20230613	111200	208434060	3010	3010	3010	3010	0
514	20230613	111100	208434060	3010	3010	3010	3010	0
515	20230613	111000	208434060	3010	3010	3010	3010	0
516	20230613	110900	208434060	3010	3010	3010	3010	41
517	20230613	110800	208310650	3010	3010	3010	3010	0
518	20230613	110700	208310650	3010	3010	3010	3010	0
519	20230613	110600	208310650	3010	3010	3010	3010	0
520	20230613	110500	208310650	3010	3010	3010	3010	1
521	20230613	110400	208307640	3020	3020	3020	3020	0
522	20230613	110300	208307640	3020	3020	3020	3020	0
523	20230613	110200	208307640	3020	3020	3020	3020	0
524	20230613	110100	208307640	3020	3020	3020	3020	0
525	20230613	110000	208307640	3020	3020	3020	3020	3
526	20230613	105900	208298580	3025	3025	3025	3025	0
527	20230613	105800	208298580	3025	3025	3025	3025	0
528	20230613	105700	208298580	3025	3025	3025	3025	15
529	20230613	105600	208253205	3005	3005	3005	3005	0
530	20230613	105500	208253205	3005	3005	3005	3005	460
531	20230613	105400	206870905	3005	3005	3005	3005	0
532	20230613	105300	206870905	3005	3010	3010	3005	5031
533	20230613	105200	191745185	3015	3015	3015	3015	0
534	20230613	105100	191745185	3015	3015	3015	3015	1
535	20230613	105000	191742170	3015	3015	3015	3015	0
536	20230613	104900	191742170	3015	3015	3015	3015	0
537	20230613	104800	191742170	3015	3010	3015	3010	141
538	20230613	104700	191317695	3015	3015	3015	3015	428
539	20230613	104600	190027275	3015	3015	3015	3015	63
540	20230613	104500	189837330	3015	3015	3015	3010	65
541	20230613	104400	189641495	3015	3015	3015	3015	232
542	20230613	104300	188942015	3010	3010	3010	3010	0
543	20230613	104200	188942015	3010	3010	3010	3010	0
544	20230613	104100	188942015	3010	3010	3010	3010	3
545	20230613	104000	188932985	3010	3010	3010	3010	857
546	20230613	103900	186353415	3010	3010	3010	3010	0
547	20230613	103800	186353415	3010	3010	3010	3010	5
548	20230613	103700	186338365	3005	3010	3010	3005	675
549	20230613	103600	184306680	3025	3020	3025	3020	50
550	20230613	103500	184155540	3025	3025	3025	3025	57
551	20230613	103400	183983115	3025	3025	3025	3025	10
552	20230613	103300	183952865	3025	3025	3025	3025	1
553	20230613	103200	183949840	3025	3025	3025	3025	200
554	20230613	103100	183344840	3025	3025	3025	3025	0
555	20230613	103000	183344840	3025	3005	3025	3005	6
556	20230613	102900	183326710	3025	3025	3025	3025	11
557	20230613	102800	183293435	3025	3025	3030	3025	234
558	20230613	102700	182585085	3025	3025	3025	3025	0
559	20230613	102600	182585085	3025	3025	3025	3025	1
560	20230613	102500	182582060	3010	3025	3025	3010	2352
561	20230613	102400	175498885	3025	3025	3025	3020	144
562	20230613	102300	175063340	3020	3020	3020	3020	32
563	20230613	102200	174966700	3020	3020	3020	3020	450
564	20230613	102100	173607700	3025	3025	3025	3025	111
565	20230613	102000	173271925	3025	3025	3025	3025	0
566	20230613	101900	173271925	3025	3025	3025	3025	1
567	20230613	101800	173268900	3030	3030	3030	3030	21
568	20230613	101700	173205270	3030	3030	3030	3030	76
569	20230613	101600	172974990	3030	3025	3030	3025	3005
570	20230613	101500	163870705	3020	3015	3020	3015	3
571	20230613	101400	163861650	3030	3030	3030	3030	0
572	20230613	101300	163861650	3030	3030	3030	3030	0
573	20230613	101200	163861650	3030	3030	3030	3030	1020
574	20230613	101100	160771050	3030	3010	3030	3010	299
575	20230613	101000	159865100	3010	3030	3030	3010	704
576	20230613	100900	157741695	3030	3035	3045	3030	2659
577	20230613	100800	149670015	3030	3030	3030	3030	1012
578	20230613	100700	146603655	3035	3035	3035	3035	12
579	20230613	100600	146567235	3035	3020	3035	3020	2002
580	20230613	100500	140505990	3020	3020	3020	3020	111
581	20230613	100400	140170770	3015	3015	3015	3015	0
582	20230613	100300	140170770	3015	3015	3015	3015	8
583	20230613	100200	140146650	3025	3025	3025	3025	0
584	20230613	100100	140146650	3025	3025	3025	3025	6
585	20230613	100000	140128500	3025	3030	3030	3025	33
586	20230613	095900	140028670	3005	3030	3030	3000	3549
587	20230613	095800	129336365	3030	3030	3030	3030	2
588	20230613	095700	129330305	3025	3025	3025	3025	808
589	20230613	095600	126886105	3020	3020	3020	3020	0
590	20230613	095500	126886105	3020	3020	3020	3020	3485
591	20230613	095400	116361405	3015	3015	3015	3015	0
592	20230613	095300	116361405	3015	3015	3015	3015	462
593	20230613	095200	114968475	3010	3010	3010	3010	1278
594	20230613	095100	111121695	3005	3005	3005	3005	6
595	20230613	095000	111103665	3005	3005	3005	3005	80
596	20230613	094900	110863265	3005	3000	3005	3000	2
597	20230613	094800	110857260	3005	3005	3005	3005	1025
598	20230613	094700	107777135	3010	3010	3010	3010	0
599	20230613	094600	107777135	3010	3010	3010	3010	170
600	20230613	094500	107265435	3010	3010	3010	3010	1
601	20230613	094400	107262425	3010	3010	3010	3010	157
602	20230613	094300	106789855	3010	3010	3010	3010	0
603	20230613	094200	106789855	3010	3010	3010	3010	0
604	20230613	094100	106789855	3010	3010	3010	3010	0
605	20230613	094000	106789855	3010	3010	3010	3010	583
606	20230613	093900	105035025	3010	3015	3015	3010	619
607	20230613	093800	103168865	3015	3015	3015	3015	1
608	20230613	093700	103165850	3010	3010	3010	3010	11
609	20230613	093600	103132740	3010	3010	3010	3010	97
610	20230613	093500	102840770	3010	3010	3010	3010	1
611	20230613	093400	102837760	3010	3005	3010	3005	334
612	20230613	093300	101834040	3005	3010	3010	3005	69
613	20230613	093200	101626680	3010	3010	3010	3010	176
614	20230613	093100	101096920	3010	3010	3010	3010	2
615	20230613	093000	101090900	3010	3010	3010	3010	0
616	20230613	092900	101090900	3010	3010	3010	3010	0
617	20230613	092800	101090900	3010	3010	3010	3010	2
618	20230613	092700	101084880	3005	3005	3005	3005	1080
619	20230613	092600	97839480	3005	3000	3005	3000	108
620	20230613	092500	97514965	3000	3000	3000	2995	5779
621	20230613	092400	80191225	3000	3000	3000	3000	3446
622	20230613	092300	69853225	3005	3000	3005	3000	1108
623	20230613	092200	66524225	3005	3005	3005	3005	0
624	20230613	092100	66524225	3005	3005	3005	3005	0
625	20230613	092000	66524225	3005	3005	3005	3005	0
626	20230613	091900	66524225	3005	3005	3005	3005	515
627	20230613	091800	64976650	3005	3015	3015	3005	681
628	20230613	091700	62929990	3015	3015	3015	3015	0
629	20230613	091600	62929990	3015	3015	3015	3015	0
630	20230613	091500	62929990	3015	3020	3020	3015	10
631	20230613	091400	62899835	3010	3010	3010	3005	1100
632	20230613	091300	59588840	3020	3015	3020	3015	2
633	20230613	091200	59582805	3020	3020	3020	3020	260
634	20230613	091100	58797605	3025	3020	3025	3020	744
635	20230613	091000	56550710	3020	3020	3020	3020	251
636	20230613	090900	55792690	3020	3010	3020	3010	899
637	20230613	090800	53077780	3010	3010	3010	3010	3841
638	20230613	090700	41516370	3010	3005	3010	3005	394
639	20230613	090600	40330520	2995	3005	3005	2995	7687
640	20230613	090500	17282460	3005	3005	3005	3005	1602
641	20230613	090400	12468450	3010	3015	3015	3010	1466
642	20230613	090300	8053790	3025	3025	3025	3025	144
643	20230613	090200	7618190	3025	3025	3025	3025	500
644	20230613	090100	6105690	3025	3010	3025	3010	1079
645	20230613	090000	2850280	3005	3010	3010	3005	948