KissMeData/303360/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190000	61730750	5030	5030	5030	5030	2
3	20230607	185900	61730750	5030	5030	5030	5030	0
4	20230607	185800	61730750	5030	5030	5030	5030	0
5	20230607	185700	61730750	5030	5030	5030	5030	0
6	20230607	185600	61730750	5030	5030	5030	5030	0
7	20230607	185500	61730750	5030	5030	5030	5030	0
8	20230607	185400	61730750	5030	5030	5030	5030	0
9	20230607	185300	61730750	5030	5030	5030	5030	0
10	20230607	185200	61730750	5030	5030	5030	5030	0
11	20230607	185100	61730750	5030	5030	5030	5030	0
12	20230607	185000	61730750	5030	5030	5030	5030	0
13	20230607	184900	61730750	5030	5030	5030	5030	0
14	20230607	184800	61730750	5030	5030	5030	5030	0
15	20230607	184700	61730750	5030	5030	5030	5030	0
16	20230607	184600	61730750	5030	5030	5030	5030	0
17	20230607	184500	61730750	5030	5030	5030	5030	0
18	20230607	184400	61730750	5030	5030	5030	5030	0
19	20230607	184300	61730750	5030	5030	5030	5030	0
20	20230607	184200	61730750	5030	5030	5030	5030	0
21	20230607	184100	61730750	5030	5030	5030	5030	0
22	20230607	184000	61730750	5030	5030	5030	5030	0
23	20230607	183900	61730750	5030	5030	5030	5030	0
24	20230607	183800	61730750	5030	5030	5030	5030	0
25	20230607	183700	61730750	5030	5030	5030	5030	0
26	20230607	183600	61730750	5030	5030	5030	5030	0
27	20230607	183500	61730750	5030	5030	5030	5030	0
28	20230607	183400	61730750	5030	5030	5030	5030	0
29	20230607	183300	61730750	5030	5030	5030	5030	0
30	20230607	183200	61730750	5030	5030	5030	5030	0
31	20230607	183100	61730750	5030	5030	5030	5030	0
32	20230607	183000	61730750	5030	5030	5030	5030	2
33	20230607	182900	61730750	5030	5030	5030	5030	0
34	20230607	182800	61730750	5030	5030	5030	5030	0
35	20230607	182700	61730750	5030	5030	5030	5030	0
36	20230607	182600	61730750	5030	5030	5030	5030	0
37	20230607	182500	61730750	5030	5030	5030	5030	0
38	20230607	182400	61730750	5030	5030	5030	5030	0
39	20230607	182300	61730750	5030	5030	5030	5030	0
40	20230607	182200	61730750	5030	5030	5030	5030	0
41	20230607	182100	61730750	5030	5030	5030	5030	0
42	20230607	182000	61730750	5030	5030	5030	5030	0
43	20230607	181900	61730750	5030	5030	5030	5030	0
44	20230607	181800	61730750	5030	5030	5030	5030	0
45	20230607	181700	61730750	5030	5030	5030	5030	0
46	20230607	181600	61730750	5030	5030	5030	5030	0
47	20230607	181500	61730750	5030	5030	5030	5030	0
48	20230607	181400	61730750	5030	5030	5030	5030	0
49	20230607	181300	61730750	5030	5030	5030	5030	0
50	20230607	181200	61730750	5030	5030	5030	5030	0
51	20230607	181100	61730750	5030	5030	5030	5030	0
52	20230607	181000	61730750	5030	5030	5030	5030	0
53	20230607	180900	61730750	5030	5030	5030	5030	0
54	20230607	180800	61730750	5030	5030	5030	5030	0
55	20230607	180700	61730750	5030	5030	5030	5030	0
56	20230607	180600	61730750	5030	5030	5030	5030	0
57	20230607	180500	61730750	5030	5030	5030	5030	0
58	20230607	180400	61730750	5030	5030	5030	5030	0
59	20230607	180300	61730750	5030	5030	5030	5030	0
60	20230607	180200	61730750	5030	5030	5030	5030	0
61	20230607	180100	61730750	5030	5030	5030	5030	0
62	20230607	180000	61730750	5030	5030	5030	5030	2
63	20230607	175900	61730750	5030	5030	5030	5030	0
64	20230607	175800	61730750	5030	5030	5030	5030	0
65	20230607	175700	61730750	5030	5030	5030	5030	0
66	20230607	175600	61730750	5030	5030	5030	5030	0
67	20230607	175500	61730750	5030	5030	5030	5030	0
68	20230607	175400	61730750	5030	5030	5030	5030	0
69	20230607	175300	61730750	5030	5030	5030	5030	0
70	20230607	175200	61730750	5030	5030	5030	5030	0
71	20230607	175100	61730750	5030	5030	5030	5030	0
72	20230607	175000	61730750	5030	5030	5030	5030	0
73	20230607	174900	61730750	5030	5030	5030	5030	0
74	20230607	174800	61730750	5030	5030	5030	5030	0
75	20230607	174700	61730750	5030	5030	5030	5030	0
76	20230607	174600	61730750	5030	5030	5030	5030	0
77	20230607	174500	61730750	5030	5030	5030	5030	0
78	20230607	174400	61730750	5030	5030	5030	5030	0
79	20230607	174300	61730750	5030	5030	5030	5030	0
80	20230607	174200	61730750	5030	5030	5030	5030	0
81	20230607	174100	61730750	5030	5030	5030	5030	0
82	20230607	174000	61730750	5030	5030	5030	5030	0
83	20230607	173900	61730750	5030	5030	5030	5030	0
84	20230607	173800	61730750	5030	5030	5030	5030	0
85	20230607	173700	61730750	5030	5030	5030	5030	0
86	20230607	173600	61730750	5030	5030	5030	5030	0
87	20230607	173500	61730750	5030	5030	5030	5030	0
88	20230607	173400	61730750	5030	5030	5030	5030	0
89	20230607	173300	61730750	5030	5030	5030	5030	0
90	20230607	173200	61730750	5030	5030	5030	5030	0
91	20230607	173100	61730750	5030	5030	5030	5030	0
92	20230607	173000	61730750	5030	5030	5030	5030	2
93	20230607	172900	61730750	5030	5030	5030	5030	0
94	20230607	172800	61730750	5030	5030	5030	5030	0
95	20230607	172700	61730750	5030	5030	5030	5030	0
96	20230607	172600	61730750	5030	5030	5030	5030	0
97	20230607	172500	61730750	5030	5030	5030	5030	0
98	20230607	172400	61730750	5030	5030	5030	5030	0
99	20230607	172300	61730750	5030	5030	5030	5030	0
100	20230607	172200	61730750	5030	5030	5030	5030	0
101	20230607	172100	61730750	5030	5030	5030	5030	0
102	20230607	172000	61730750	5030	5030	5030	5030	0
103	20230607	171900	61730750	5030	5030	5030	5030	0
104	20230607	171800	61730750	5030	5030	5030	5030	0
105	20230607	171700	61730750	5030	5030	5030	5030	0
106	20230607	171600	61730750	5030	5030	5030	5030	0
107	20230607	171500	61730750	5030	5030	5030	5030	0
108	20230607	171400	61730750	5030	5030	5030	5030	0
109	20230607	171300	61730750	5030	5030	5030	5030	0
110	20230607	171200	61730750	5030	5030	5030	5030	0
111	20230607	171100	61730750	5030	5030	5030	5030	0
112	20230607	171000	61730750	5030	5030	5030	5030	0
113	20230607	170900	61730750	5030	5030	5030	5030	0
114	20230607	170800	61730750	5030	5030	5030	5030	0
115	20230607	170700	61730750	5030	5030	5030	5030	0
116	20230607	170600	61730750	5030	5030	5030	5030	0
117	20230607	170500	61730750	5030	5030	5030	5030	0
118	20230607	170400	61730750	5030	5030	5030	5030	0
119	20230607	170300	61730750	5030	5030	5030	5030	0
120	20230607	170200	61730750	5030	5030	5030	5030	0
121	20230607	170100	61730750	5030	5030	5030	5030	0
122	20230607	170000	61730750	5030	5030	5030	5030	2
123	20230607	165900	61730750	5030	5030	5030	5030	0
124	20230607	165800	61730750	5030	5030	5030	5030	0
125	20230607	165700	61730750	5030	5030	5030	5030	0
126	20230607	165600	61730750	5030	5030	5030	5030	0
127	20230607	165500	61730750	5030	5030	5030	5030	0
128	20230607	165400	61730750	5030	5030	5030	5030	0
129	20230607	165300	61730750	5030	5030	5030	5030	0
130	20230607	165200	61730750	5030	5030	5030	5030	0
131	20230607	165100	61730750	5030	5030	5030	5030	0
132	20230607	165000	61730750	5030	5030	5030	5030	0
133	20230607	164900	61730750	5030	5030	5030	5030	0
134	20230607	164800	61730750	5030	5030	5030	5030	0
135	20230607	164700	61730750	5030	5030	5030	5030	0
136	20230607	164600	61730750	5030	5030	5030	5030	0
137	20230607	164500	61730750	5030	5030	5030	5030	0
138	20230607	164400	61730750	5030	5030	5030	5030	0
139	20230607	164300	61730750	5030	5030	5030	5030	0
140	20230607	164200	61730750	5030	5030	5030	5030	0
141	20230607	164100	61730750	5030	5030	5030	5030	0
142	20230607	164000	61730750	5030	5030	5030	5030	0
143	20230607	163900	61730750	5030	5030	5030	5030	0
144	20230607	163800	61730750	5030	5030	5030	5030	0
145	20230607	163700	61730750	5030	5030	5030	5030	0
146	20230607	163600	61730750	5030	5030	5030	5030	0
147	20230607	163500	61730750	5030	5030	5030	5030	0
148	20230607	163400	61730750	5030	5030	5030	5030	0
149	20230607	163300	61730750	5030	5030	5030	5030	0
150	20230607	163200	61730750	5030	5030	5030	5030	0
151	20230607	163100	61730750	5030	5030	5030	5030	0
152	20230607	163000	61730750	5030	5030	5030	5030	2
153	20230607	162900	61730750	5030	5030	5030	5030	0
154	20230607	162800	61730750	5030	5030	5030	5030	0
155	20230607	162700	61730750	5030	5030	5030	5030	0
156	20230607	162600	61730750	5030	5030	5030	5030	0
157	20230607	162500	61730750	5030	5030	5030	5030	0
158	20230607	162400	61730750	5030	5030	5030	5030	0
159	20230607	162300	61730750	5030	5030	5030	5030	0
160	20230607	162200	61730750	5030	5030	5030	5030	0
161	20230607	162100	61730750	5030	5030	5030	5030	0
162	20230607	162000	61730750	5030	5030	5030	5030	0
163	20230607	161900	61730750	5030	5030	5030	5030	0
164	20230607	161800	61730750	5030	5030	5030	5030	0
165	20230607	161700	61730750	5030	5030	5030	5030	0
166	20230607	161600	61730750	5030	5030	5030	5030	0
167	20230607	161500	61730750	5030	5030	5030	5030	0
168	20230607	161400	61730750	5030	5030	5030	5030	0
169	20230607	161300	61730750	5030	5030	5030	5030	0
170	20230607	161200	61730750	5030	5030	5030	5030	0
171	20230607	161100	61730750	5030	5030	5030	5030	0
172	20230607	161000	61730750	5030	5030	5030	5030	0
173	20230607	160900	61730750	5030	5030	5030	5030	0
174	20230607	160800	61730750	5030	5030	5030	5030	0
175	20230607	160700	61730750	5030	5030	5030	5030	0
176	20230607	160600	61730750	5030	5030	5030	5030	0
177	20230607	160500	61730750	5030	5030	5030	5030	0
178	20230607	160400	61730750	5030	5030	5030	5030	0
179	20230607	160300	61730750	5030	5030	5030	5030	0
180	20230607	160200	61730750	5030	5030	5030	5030	0
181	20230607	160100	61730750	5030	5030	5030	5030	0
182	20230607	160000	61730750	5030	5030	5030	5030	2
183	20230607	155900	61730750	5030	5030	5030	5030	0
184	20230607	155800	61730750	5030	5030	5030	5030	0
185	20230607	155700	61730750	5030	5030	5030	5030	0
186	20230607	155600	61730750	5030	5030	5030	5030	0
187	20230607	155500	61730750	5030	5030	5030	5030	0
188	20230607	155400	61730750	5030	5030	5030	5030	0
189	20230607	155300	61730750	5030	5030	5030	5030	0
190	20230607	155200	61730750	5030	5030	5030	5030	0
191	20230607	155100	61730750	5030	5030	5030	5030	0
192	20230607	155000	61730750	5030	5030	5030	5030	0
193	20230607	154900	61730750	5030	5030	5030	5030	0
194	20230607	154800	61730750	5030	5030	5030	5030	0
195	20230607	154700	61730750	5030	5030	5030	5030	0
196	20230607	154600	61730750	5030	5030	5030	5030	0
197	20230607	154500	61730750	5030	5030	5030	5030	0
198	20230607	154400	61730750	5030	5030	5030	5030	0
199	20230607	154300	61730750	5030	5030	5030	5030	0
200	20230607	154200	61730750	5030	5030	5030	5030	0
201	20230607	154100	61730750	5030	5030	5030	5030	0
202	20230607	154000	61730750	5030	5030	5030	5030	0
203	20230607	153900	61730750	5030	5030	5030	5030	0
204	20230607	153800	61730750	5030	5030	5030	5030	0
205	20230607	153700	61730750	5030	5030	5030	5030	0
206	20230607	153600	61730750	5030	5030	5030	5030	0
207	20230607	153500	61730750	5030	5030	5030	5030	0
208	20230607	153400	61730750	5030	5030	5030	5030	0
209	20230607	153300	61730750	5030	5030	5030	5030	0
210	20230607	153200	61730750	5030	5030	5030	5030	0
211	20230607	153100	61730750	5030	5030	5030	5030	0
212	20230607	153000	61730750	5030	5030	5030	5030	4
213	20230607	152900	61720690	5050	5050	5050	5050	0
214	20230607	152800	61720690	5050	5050	5050	5050	0
215	20230607	152700	61720690	5050	5050	5050	5050	0
216	20230607	152600	61720690	5050	5050	5050	5050	0
217	20230607	152500	61720690	5050	5050	5050	5050	0
218	20230607	152400	61720690	5050	5050	5050	5050	0
219	20230607	152300	61720690	5050	5050	5050	5050	0
220	20230607	152200	61720690	5050	5050	5050	5050	0
221	20230607	152100	61720690	5050	5050	5050	5050	0
222	20230607	152000	61720690	5050	5050	5050	5050	0
223	20230607	151900	61720690	5050	5050	5050	5050	0
224	20230607	151800	61720690	5050	5050	5050	5050	0
225	20230607	151700	61720690	5050	5050	5050	5050	0
226	20230607	151600	61720690	5050	5050	5050	5050	0
227	20230607	151500	61720690	5050	5050	5050	5050	2
228	20230607	151400	61710590	5000	5000	5000	5000	0
229	20230607	151300	61710590	5000	5000	5000	5000	28
230	20230607	151200	61570590	5000	5000	5000	5000	0
231	20230607	151100	61570590	5000	5000	5000	5000	1
232	20230607	151000	61565590	5000	5000	5000	5000	0
233	20230607	150900	61565590	5000	5000	5000	5000	0
234	20230607	150800	61565590	5000	5000	5000	5000	0
235	20230607	150700	61565590	5000	5000	5000	5000	0
236	20230607	150600	61565590	5000	5000	5000	5000	0
237	20230607	150500	61565590	5000	5000	5000	5000	200
238	20230607	150400	60565590	5000	5000	5000	5000	200
239	20230607	150300	59565590	5000	4995	5000	4995	23
240	20230607	150200	59450600	4995	4995	4995	4995	0
241	20230607	150100	59450600	4995	4995	4995	4995	0
242	20230607	150000	59450600	4995	4995	4995	4995	0
243	20230607	145900	59450600	4995	4995	4995	4995	150
244	20230607	145800	58701350	4995	4995	4995	4995	0
245	20230607	145700	58701350	4995	4995	4995	4995	0
246	20230607	145600	58701350	4995	4995	4995	4995	0
247	20230607	145500	58701350	4995	4995	4995	4995	0
248	20230607	145400	58701350	4995	4995	4995	4995	150
249	20230607	145300	57952100	4990	4975	4990	4975	90
250	20230607	145200	57503310	4970	4970	4970	4970	0
251	20230607	145100	57503310	4970	4970	4970	4970	0
252	20230607	145000	57503310	4970	4970	4970	4970	0
253	20230607	144900	57503310	4970	4970	4970	4970	0
254	20230607	144800	57503310	4970	4970	4970	4970	0
255	20230607	144700	57503310	4970	4970	4970	4970	0
256	20230607	144600	57503310	4970	4970	4970	4970	0
257	20230607	144500	57503310	4970	4970	4970	4970	0
258	20230607	144400	57503310	4970	4970	4970	4970	0
259	20230607	144300	57503310	4970	4970	4970	4970	0
260	20230607	144200	57503310	4970	4970	4970	4970	0
261	20230607	144100	57503310	4970	4970	4970	4970	0
262	20230607	144000	57503310	4970	4970	4970	4970	0
263	20230607	143900	57503310	4970	4970	4970	4970	0
264	20230607	143800	57503310	4970	4970	4970	4970	0
265	20230607	143700	57503310	4970	4970	4970	4970	0
266	20230607	143600	57503310	4970	4970	4970	4970	0
267	20230607	143500	57503310	4970	4970	4970	4970	0
268	20230607	143400	57503310	4970	4970	4970	4970	1
269	20230607	143300	57498340	4965	4965	4965	4965	0
270	20230607	143200	57498340	4965	4965	4965	4965	0
271	20230607	143100	57498340	4965	4965	4965	4965	0
272	20230607	143000	57498340	4965	4965	4965	4965	0
273	20230607	142900	57498340	4965	4965	4965	4965	0
274	20230607	142800	57498340	4965	4965	4965	4965	0
275	20230607	142700	57498340	4965	4965	4965	4965	0
276	20230607	142600	57498340	4965	4965	4965	4965	0
277	20230607	142500	57498340	4965	4965	4965	4965	0
278	20230607	142400	57498340	4965	4965	4965	4965	15
279	20230607	142300	57423865	4970	4970	4970	4970	0
280	20230607	142200	57423865	4970	4970	4970	4970	0
281	20230607	142100	57423865	4970	4970	4970	4970	0
282	20230607	142000	57423865	4970	4970	4970	4970	0
283	20230607	141900	57423865	4970	4970	4970	4970	0
284	20230607	141800	57423865	4970	4970	4970	4970	0
285	20230607	141700	57423865	4970	4970	4970	4970	0
286	20230607	141600	57423865	4970	4970	4970	4970	0
287	20230607	141500	57423865	4970	4970	4970	4970	0
288	20230607	141400	57423865	4970	4970	4970	4970	0
289	20230607	141300	57423865	4970	4970	4970	4970	0
290	20230607	141200	57423865	4970	4970	4970	4970	0
291	20230607	141100	57423865	4970	4970	4970	4970	0
292	20230607	141000	57423865	4970	4970	4970	4970	0
293	20230607	140900	57423865	4970	4970	4970	4970	0
294	20230607	140800	57423865	4970	4970	4970	4970	0
295	20230607	140700	57423865	4970	4970	4970	4970	1
296	20230607	140600	57418895	4965	4965	4965	4965	0
297	20230607	140500	57418895	4965	4965	4965	4965	0
298	20230607	140400	57418895	4965	4965	4965	4965	0
299	20230607	140300	57418895	4965	4965	4965	4965	0
300	20230607	140200	57418895	4965	4965	4965	4965	0
301	20230607	140100	57418895	4965	4965	4965	4965	0
302	20230607	140000	57418895	4965	4965	4965	4965	0
303	20230607	135900	57418895	4965	4965	4965	4965	0
304	20230607	135800	57418895	4965	4965	4965	4965	0
305	20230607	135700	57418895	4965	4965	4965	4965	0
306	20230607	135600	57418895	4965	4965	4965	4965	0
307	20230607	135500	57418895	4965	4965	4965	4965	10
308	20230607	135400	57369245	4955	4955	4955	4955	0
309	20230607	135300	57369245	4955	4955	4955	4955	1
310	20230607	135200	57364290	4955	4955	4955	4955	0
311	20230607	135100	57364290	4955	4955	4955	4955	0
312	20230607	135000	57364290	4955	4955	4955	4955	80
313	20230607	134900	56967890	4950	4950	4950	4950	0
314	20230607	134800	56967890	4950	4950	4950	4950	0
315	20230607	134700	56967890	4950	4950	4950	4950	0
316	20230607	134600	56967890	4950	4950	4950	4950	0
317	20230607	134500	56967890	4950	4960	4960	4950	250
318	20230607	134400	55729480	4960	4960	4960	4960	0
319	20230607	134300	55729480	4960	4960	4960	4960	0
320	20230607	134200	55729480	4960	4960	4960	4960	57
321	20230607	134100	55446760	4960	4960	4960	4960	2
322	20230607	134000	55436840	4990	4990	4990	4990	0
323	20230607	133900	55436840	4990	4990	4990	4990	0
324	20230607	133800	55436840	4990	4990	4990	4990	0
325	20230607	133700	55436840	4990	4990	4990	4990	0
326	20230607	133600	55436840	4990	4990	4990	4990	0
327	20230607	133500	55436840	4990	4990	4990	4990	20
328	20230607	133400	55337040	4990	4990	4990	4990	0
329	20230607	133300	55337040	4990	4990	4990	4990	0
330	20230607	133200	55337040	4990	4990	4990	4990	50
331	20230607	133100	55087540	4990	4990	4990	4990	0
332	20230607	133000	55087540	4990	4990	4990	4990	0
333	20230607	132900	55087540	4990	4990	4990	4990	0
334	20230607	132800	55087540	4990	4990	4990	4990	0
335	20230607	132700	55087540	4990	4990	4990	4990	0
336	20230607	132600	55087540	4990	4990	4990	4990	0
337	20230607	132500	55087540	4990	4990	4990	4990	0
338	20230607	132400	55087540	4990	4990	4990	4990	0
339	20230607	132300	55087540	4990	4990	4990	4990	0
340	20230607	132200	55087540	4990	4990	4990	4990	0
341	20230607	132100	55087540	4990	4990	4990	4990	0
342	20230607	132000	55087540	4990	4990	4990	4990	0
343	20230607	131900	55087540	4990	4990	4990	4990	0
344	20230607	131800	55087540	4990	4990	4990	4990	0
345	20230607	131700	55087540	4990	4990	4990	4990	0
346	20230607	131600	55087540	4990	4990	4990	4990	1
347	20230607	131500	55082550	4930	4930	4930	4930	0
348	20230607	131400	55082550	4930	4930	4930	4930	0
349	20230607	131300	55082550	4930	4930	4930	4930	0
350	20230607	131200	55082550	4930	4930	4930	4930	0
351	20230607	131100	55082550	4930	4930	4930	4930	0
352	20230607	131000	55082550	4930	4930	4930	4930	0
353	20230607	130900	55082550	4930	4930	4930	4930	0
354	20230607	130800	55082550	4930	4930	4930	4930	0
355	20230607	130700	55082550	4930	4930	4930	4930	0
356	20230607	130600	55082550	4930	4930	4930	4930	0
357	20230607	130500	55082550	4930	4930	4930	4930	0
358	20230607	130400	55082550	4930	4930	4930	4930	0
359	20230607	130300	55082550	4930	4930	4930	4930	1
360	20230607	130200	55077620	4930	4930	4930	4930	199
361	20230607	130100	54096550	5050	5050	5050	5050	0
362	20230607	130000	54096550	5050	5050	5050	5050	0
363	20230607	125900	54096550	5050	5050	5050	5050	0
364	20230607	125800	54096550	5050	5050	5050	5050	0
365	20230607	125700	54096550	5050	5050	5050	5050	0
366	20230607	125600	54096550	5050	5050	5050	5050	0
367	20230607	125500	54096550	5050	5050	5050	5050	0
368	20230607	125400	54096550	5050	5050	5050	5050	0
369	20230607	125300	54096550	5050	5050	5050	5050	1
370	20230607	125200	54091500	4930	4930	4930	4930	0
371	20230607	125100	54091500	4930	5050	5050	4930	2
372	20230607	125000	54081520	5050	5050	5050	5050	0
373	20230607	124900	54081520	5050	5050	5050	5050	0
374	20230607	124800	54081520	5050	5050	5050	5050	0
375	20230607	124700	54081520	5050	5050	5050	5050	0
376	20230607	124600	54081520	5050	5050	5050	5050	0
377	20230607	124500	54081520	5050	5050	5050	5050	0
378	20230607	124400	54081520	5050	5050	5050	5050	0
379	20230607	124300	54081520	5050	5050	5050	5050	0
380	20230607	124200	54081520	5050	5050	5050	5050	0
381	20230607	124100	54081520	5050	5050	5050	5050	0
382	20230607	124000	54081520	5050	5050	5050	5050	0
383	20230607	123900	54081520	5050	5050	5050	5050	0
384	20230607	123800	54081520	5050	5050	5050	5050	0
385	20230607	123700	54081520	5050	5050	5050	5050	0
386	20230607	123600	54081520	5050	5050	5050	5050	0
387	20230607	123500	54081520	5050	5050	5050	5050	1
388	20230607	123400	54076470	5050	5050	5050	5050	0
389	20230607	123300	54076470	5050	5050	5050	5050	0
390	20230607	123200	54076470	5050	5050	5050	5050	9
391	20230607	123100	54031020	5050	5050	5050	5050	0
392	20230607	123000	54031020	5050	5050	5050	5050	0
393	20230607	122900	54031020	5050	5050	5050	5050	0
394	20230607	122800	54031020	5050	5050	5050	5050	0
395	20230607	122700	54031020	5050	5050	5050	5050	1
396	20230607	122600	54025970	4930	4930	4930	4930	0
397	20230607	122500	54025970	4930	4930	4930	4930	10
398	20230607	122400	53976670	4995	4995	4995	4995	0
399	20230607	122300	53976670	4995	4995	4995	4995	0
400	20230607	122200	53976670	4995	4995	4995	4995	0
401	20230607	122100	53976670	4995	4995	4995	4995	0
402	20230607	122000	53976670	4995	4995	4995	4995	0
403	20230607	121900	53976670	4995	4995	4995	4995	0
404	20230607	121800	53976670	4995	4995	4995	4995	0
405	20230607	121700	53976670	4995	4995	4995	4995	0
406	20230607	121600	53976670	4995	4995	4995	4995	30
407	20230607	121500	53826820	4995	4995	4995	4995	0
408	20230607	121400	53826820	4995	4995	4995	4995	0
409	20230607	121300	53826820	4995	4995	4995	4995	0
410	20230607	121200	53826820	4995	4995	4995	4995	0
411	20230607	121100	53826820	4995	4995	4995	4995	0
412	20230607	121000	53826820	4995	4995	4995	4995	50
413	20230607	120900	53577070	4995	4995	4995	4995	451
414	20230607	120800	51324325	4995	4995	4995	4995	0
415	20230607	120700	51324325	4995	4995	4995	4995	0
416	20230607	120600	51324325	4995	4995	4995	4995	49
417	20230607	120500	51079570	4995	4995	4995	4995	0
418	20230607	120400	51079570	4995	4995	4995	4995	0
419	20230607	120300	51079570	4995	4995	4995	4995	0
420	20230607	120200	51079570	4995	4995	4995	4995	0
421	20230607	120100	51079570	4995	4995	4995	4995	0
422	20230607	120000	51079570	4995	4995	4995	4995	0
423	20230607	115900	51079570	4995	4995	4995	4995	0
424	20230607	115800	51079570	4995	4995	4995	4995	0
425	20230607	115700	51079570	4995	4995	4995	4995	1
426	20230607	115600	51074575	4945	4945	4945	4945	0
427	20230607	115500	51074575	4945	4945	4945	4945	0
428	20230607	115400	51074575	4945	4945	4945	4945	0
429	20230607	115300	51074575	4945	4945	4945	4945	0
430	20230607	115200	51074575	4945	4945	4945	4945	0
431	20230607	115100	51074575	4945	4945	4945	4945	0
432	20230607	115000	51074575	4945	4945	4945	4945	167
433	20230607	114900	50248760	4950	4950	4950	4950	0
434	20230607	114800	50248760	4950	4950	4950	4950	0
435	20230607	114700	50248760	4950	4950	4950	4950	0
436	20230607	114600	50248760	4950	4950	4950	4950	0
437	20230607	114500	50248760	4950	4950	4950	4950	0
438	20230607	114400	50248760	4950	4950	4950	4950	0
439	20230607	114300	50248760	4950	4950	4950	4950	0
440	20230607	114200	50248760	4950	4950	4950	4950	0
441	20230607	114100	50248760	4950	4950	4950	4950	0
442	20230607	114000	50248760	4950	4950	4950	4950	0
443	20230607	113900	50248760	4950	4950	4950	4950	0
444	20230607	113800	50248760	4950	4950	4950	4950	0
445	20230607	113700	50248760	4950	4950	4950	4950	0
446	20230607	113600	50248760	4950	4950	4950	4950	0
447	20230607	113500	50248760	4950	4950	4950	4950	0
448	20230607	113400	50248760	4950	4950	4950	4950	7
449	20230607	113300	50214110	4950	4950	4950	4950	100
450	20230607	113200	49719110	4950	4945	4950	4945	133
451	20230607	113100	49060925	4950	4950	4950	4950	0
452	20230607	113000	49060925	4950	4950	4950	4950	0
453	20230607	112900	49060925	4950	4950	4950	4950	0
454	20230607	112800	49060925	4950	4950	4950	4950	0
455	20230607	112700	49060925	4950	4950	4950	4950	0
456	20230607	112600	49060925	4950	4950	4950	4950	0
457	20230607	112500	49060925	4950	4950	4950	4950	0
458	20230607	112400	49060925	4950	4925	4950	4905	252
459	20230607	112300	47820575	4950	4955	4955	4950	101
460	20230607	112200	47320620	4900	4900	4900	4900	0
461	20230607	112100	47320620	4900	4900	4900	4900	0
462	20230607	112000	47320620	4900	4900	4900	4900	0
463	20230607	111900	47320620	4900	4900	4900	4900	0
464	20230607	111800	47320620	4900	4900	4900	4900	0
465	20230607	111700	47320620	4900	4900	4900	4900	0
466	20230607	111600	47320620	4900	4900	4900	4900	0
467	20230607	111500	47320620	4900	4900	4900	4900	0
468	20230607	111400	47320620	4900	4900	4900	4900	0
469	20230607	111300	47320620	4900	4900	4900	4900	0
470	20230607	111200	47320620	4900	4900	4900	4900	0
471	20230607	111100	47320620	4900	4900	4900	4900	0
472	20230607	111000	47320620	4900	4900	4900	4900	0
473	20230607	110900	47320620	4900	4900	4900	4900	0
474	20230607	110800	47320620	4900	4900	4900	4900	0
475	20230607	110700	47320620	4900	4900	4900	4900	0
476	20230607	110600	47320620	4900	4900	4900	4900	0
477	20230607	110500	47320620	4900	4900	4900	4900	0
478	20230607	110400	47320620	4900	4900	4900	4900	0
479	20230607	110300	47320620	4900	4900	4900	4900	0
480	20230607	110200	47320620	4900	5290	5290	4900	3005
481	20230607	110100	32460715	5290	5290	5290	5290	0
482	20230607	110000	32460715	5290	5290	5290	5290	0
483	20230607	105900	32460715	5290	5290	5290	5290	0
484	20230607	105800	32460715	5290	5290	5290	5290	0
485	20230607	105700	32460715	5290	5290	5290	5290	0
486	20230607	105600	32460715	5290	5290	5290	5290	0
487	20230607	105500	32460715	5290	5290	5290	5290	0
488	20230607	105400	32460715	5290	5290	5290	5290	0
489	20230607	105300	32460715	5290	5290	5290	5290	0
490	20230607	105200	32460715	5290	5290	5290	5290	0
491	20230607	105100	32460715	5290	5290	5290	5290	0
492	20230607	105000	32460715	5290	5290	5290	5290	0
493	20230607	104900	32460715	5290	5290	5290	5290	0
494	20230607	104800	32460715	5290	5290	5290	5290	0
495	20230607	104700	32460715	5290	5290	5290	5290	0
496	20230607	104600	32460715	5290	5290	5290	5290	1
497	20230607	104500	32455425	5060	5060	5060	5060	0
498	20230607	104400	32455425	5060	5060	5060	5060	0
499	20230607	104300	32455425	5060	5060	5060	5060	0
500	20230607	104200	32455425	5060	5060	5060	5060	0
501	20230607	104100	32455425	5060	5060	5060	5060	0
502	20230607	104000	32455425	5060	5060	5060	5060	0
503	20230607	103900	32455425	5060	5060	5060	5060	0
504	20230607	103800	32455425	5060	5060	5060	5060	0
505	20230607	103700	32455425	5060	5290	5290	5060	2
506	20230607	103600	32445075	5340	5340	5340	5340	0
507	20230607	103500	32445075	5340	5340	5340	5340	0
508	20230607	103400	32445075	5340	5340	5340	5340	0
509	20230607	103300	32445075	5340	5340	5340	5340	0
510	20230607	103200	32445075	5340	5340	5340	5340	0
511	20230607	103100	32445075	5340	5340	5340	5340	0
512	20230607	103000	32445075	5340	5340	5340	5340	0
513	20230607	102900	32445075	5340	5340	5340	5340	6
514	20230607	102800	32413035	5450	5450	5450	5450	0
515	20230607	102700	32413035	5450	5450	5450	5450	0
516	20230607	102600	32413035	5450	5450	5450	5450	0
517	20230607	102500	32413035	5450	5450	5450	5450	0
518	20230607	102400	32413035	5450	5450	5450	5450	0
519	20230607	102300	32413035	5450	5450	5450	5450	0
520	20230607	102200	32413035	5450	5450	5450	5450	0
521	20230607	102100	32413035	5450	5450	5450	5450	0
522	20230607	102000	32413035	5450	5450	5450	5450	0
523	20230607	101900	32413035	5450	5450	5450	5450	0
524	20230607	101800	32413035	5450	5450	5450	5450	0
525	20230607	101700	32413035	5450	5450	5450	5450	0
526	20230607	101600	32413035	5450	5450	5450	5450	0
527	20230607	101500	32413035	5450	5450	5450	5450	0
528	20230607	101400	32413035	5450	5450	5450	5450	0
529	20230607	101300	32413035	5450	5450	5450	5450	0
530	20230607	101200	32413035	5450	5450	5450	5450	0
531	20230607	101100	32413035	5450	5450	5450	5450	0
532	20230607	101000	32413035	5450	5450	5450	5450	0
533	20230607	100900	32413035	5450	5450	5450	5450	0
534	20230607	100800	32413035	5450	5450	5450	5450	0
535	20230607	100700	32413035	5450	5450	5450	5450	0
536	20230607	100600	32413035	5450	5450	5450	5450	0
537	20230607	100500	32413035	5450	5450	5450	5450	0
538	20230607	100400	32413035	5450	5450	5450	5450	0
539	20230607	100300	32413035	5450	5450	5450	5450	0
540	20230607	100200	32413035	5450	5450	5450	5450	0
541	20230607	100100	32413035	5450	5000	5450	5000	900
542	20230607	100000	27685485	4995	4985	4995	4985	116
543	20230607	095900	27106565	4895	4895	4895	4895	0
544	20230607	095800	27106565	4895	4895	4895	4895	52
545	20230607	095700	26852025	4895	4895	4895	4895	0
546	20230607	095600	26852025	4895	4895	4895	4895	0
547	20230607	095500	26852025	4895	4895	4895	4895	0
548	20230607	095400	26852025	4895	4895	4895	4895	0
549	20230607	095300	26852025	4895	4895	4895	4895	0
550	20230607	095200	26852025	4895	4895	4895	4895	0
551	20230607	095100	26852025	4895	4895	4895	4895	0
552	20230607	095000	26852025	4895	4895	4895	4895	99
553	20230607	094900	26367420	4850	4850	4850	4850	0
554	20230607	094800	26367420	4850	4810	4850	4810	300
555	20230607	094700	24915920	4800	4800	4800	4800	100
556	20230607	094600	24435920	4790	4790	4790	4790	0
557	20230607	094500	24435920	4790	4790	4790	4790	0
558	20230607	094400	24435920	4790	4775	4790	4775	271
559	20230607	094300	23139905	4770	4765	4770	4765	178
560	20230607	094200	22291485	4730	4730	4730	4730	10
561	20230607	094100	22244185	4720	4720	4720	4720	0
562	20230607	094000	22244185	4720	4720	4720	4720	0
563	20230607	093900	22244185	4720	4720	4720	4720	0
564	20230607	093800	22244185	4720	4720	4720	4720	0
565	20230607	093700	22244185	4720	4720	4720	4720	0
566	20230607	093600	22244185	4720	4720	4720	4720	0
567	20230607	093500	22244185	4720	4720	4720	4720	0
568	20230607	093400	22244185	4720	4720	4720	4720	206
569	20230607	093300	21271865	4720	4720	4720	4720	94
570	20230607	093200	20828185	4770	4770	4770	4770	100
571	20230607	093100	20351185	4775	4775	4775	4775	47
572	20230607	093000	20126760	4780	4775	4780	4775	193
573	20230607	092900	19205180	4665	4780	4780	4665	101
574	20230607	092800	18733745	4655	4655	4655	4655	0
575	20230607	092700	18733745	4655	4750	4750	4655	95
576	20230607	092600	18288280	4760	4780	4780	4760	40
577	20230607	092500	18097580	4790	4790	4790	4790	0
578	20230607	092400	18097580	4790	4790	4790	4790	0
579	20230607	092300	18097580	4790	4790	4790	4790	1
580	20230607	092200	18092790	4635	4635	4635	4635	0
581	20230607	092100	18092790	4635	4900	4900	4635	900
582	20230607	092000	13845470	5240	5240	5240	5240	0
583	20230607	091900	13845470	5240	5290	5290	5240	79
584	20230607	091800	13431460	4750	4750	4750	4710	626
585	20230607	091700	10467000	4800	4890	4890	4800	1253
586	20230607	091600	4382030	5000	5000	5000	5000	546
587	20230607	091500	1652030	5000	5000	5000	5000	54
588	20230607	091400	1382030	5000	5100	5100	5000	230
589	20230607	091300	230950	5290	5290	5290	5290	0
590	20230607	091200	230950	5290	5290	5290	5290	1
591	20230607	091100	225660	5350	5350	5350	5350	0
592	20230607	091000	225660	5350	5350	5350	5350	0
593	20230607	090900	225660	5350	5350	5350	5350	0
594	20230607	090800	225660	5350	5350	5350	5350	0
595	20230607	090700	225660	5350	5350	5350	5350	0
596	20230607	090600	225660	5350	5350	5350	5350	10
597	20230607	090500	172160	5380	5380	5380	5380	0
598	20230607	090400	172160	5380	5380	5380	5380	0
599	20230607	090300	172160	5380	5380	5380	5380	0
600	20230607	090200	172160	5380	5380	5380	5380	0
601	20230607	090100	172160	5380	5380	5380	5380	0
602	20230607	090000	172160	5380	5380	5380	5380	32