KissMeData/053350/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204200	92651100	4100	4100	4100	4100	2748
3	20230613	204100	92651100	4100	4100	4100	4100	0
4	20230613	204000	92651100	4100	4100	4100	4100	0
5	20230613	203900	92651100	4100	4100	4100	4100	0
6	20230613	203800	92651100	4100	4100	4100	4100	0
7	20230613	203700	92651100	4100	4100	4100	4100	0
8	20230613	203600	92651100	4100	4100	4100	4100	0
9	20230613	203500	92651100	4100	4100	4100	4100	0
10	20230613	203400	92651100	4100	4100	4100	4100	0
11	20230613	203300	92651100	4100	4100	4100	4100	0
12	20230613	203200	92651100	4100	4100	4100	4100	0
13	20230613	203100	92651100	4100	4100	4100	4100	0
14	20230613	203000	92651100	4100	4100	4100	4100	0
15	20230613	202900	92651100	4100	4100	4100	4100	0
16	20230613	202800	92651100	4100	4100	4100	4100	0
17	20230613	202700	92651100	4100	4100	4100	4100	0
18	20230613	202600	92651100	4100	4100	4100	4100	0
19	20230613	202500	92651100	4100	4100	4100	4100	0
20	20230613	202400	92651100	4100	4100	4100	4100	0
21	20230613	202300	92651100	4100	4100	4100	4100	0
22	20230613	202200	92651100	4100	4100	4100	4100	0
23	20230613	202100	92651100	4100	4100	4100	4100	0
24	20230613	202000	92651100	4100	4100	4100	4100	0
25	20230613	201900	92651100	4100	4100	4100	4100	0
26	20230613	201800	92651100	4100	4100	4100	4100	0
27	20230613	201700	92651100	4100	4100	4100	4100	0
28	20230613	201600	92651100	4100	4100	4100	4100	0
29	20230613	201500	92651100	4100	4100	4100	4100	0
30	20230613	201400	92651100	4100	4100	4100	4100	0
31	20230613	201300	92651100	4100	4100	4100	4100	0
32	20230613	201200	92651100	4100	4100	4100	4100	2748
33	20230613	201100	92651100	4100	4100	4100	4100	0
34	20230613	201000	92651100	4100	4100	4100	4100	0
35	20230613	200900	92651100	4100	4100	4100	4100	0
36	20230613	200800	92651100	4100	4100	4100	4100	0
37	20230613	200700	92651100	4100	4100	4100	4100	0
38	20230613	200600	92651100	4100	4100	4100	4100	0
39	20230613	200500	92651100	4100	4100	4100	4100	0
40	20230613	200400	92651100	4100	4100	4100	4100	0
41	20230613	200300	92651100	4100	4100	4100	4100	0
42	20230613	200200	92651100	4100	4100	4100	4100	0
43	20230613	200100	92651100	4100	4100	4100	4100	0
44	20230613	200000	92651100	4100	4100	4100	4100	0
45	20230613	195900	92651100	4100	4100	4100	4100	0
46	20230613	195800	92651100	4100	4100	4100	4100	0
47	20230613	195700	92651100	4100	4100	4100	4100	0
48	20230613	195600	92651100	4100	4100	4100	4100	0
49	20230613	195500	92651100	4100	4100	4100	4100	0
50	20230613	195400	92651100	4100	4100	4100	4100	0
51	20230613	195300	92651100	4100	4100	4100	4100	0
52	20230613	195200	92651100	4100	4100	4100	4100	0
53	20230613	195100	92651100	4100	4100	4100	4100	0
54	20230613	195000	92651100	4100	4100	4100	4100	0
55	20230613	194900	92651100	4100	4100	4100	4100	0
56	20230613	194800	92651100	4100	4100	4100	4100	0
57	20230613	194700	92651100	4100	4100	4100	4100	0
58	20230613	194600	92651100	4100	4100	4100	4100	0
59	20230613	194500	92651100	4100	4100	4100	4100	0
60	20230613	194400	92651100	4100	4100	4100	4100	0
61	20230613	194300	92651100	4100	4100	4100	4100	0
62	20230613	194200	92651100	4100	4100	4100	4100	2748
63	20230613	194100	92651100	4100	4100	4100	4100	0
64	20230613	194000	92651100	4100	4100	4100	4100	0
65	20230613	193900	92651100	4100	4100	4100	4100	0
66	20230613	193800	92651100	4100	4100	4100	4100	0
67	20230613	193700	92651100	4100	4100	4100	4100	0
68	20230613	193600	92651100	4100	4100	4100	4100	0
69	20230613	193500	92651100	4100	4100	4100	4100	0
70	20230613	193400	92651100	4100	4100	4100	4100	0
71	20230613	193300	92651100	4100	4100	4100	4100	0
72	20230613	193200	92651100	4100	4100	4100	4100	0
73	20230613	193100	92651100	4100	4100	4100	4100	0
74	20230613	193000	92651100	4100	4100	4100	4100	0
75	20230613	192900	92651100	4100	4100	4100	4100	0
76	20230613	192800	92651100	4100	4100	4100	4100	0
77	20230613	192700	92651100	4100	4100	4100	4100	0
78	20230613	192600	92651100	4100	4100	4100	4100	0
79	20230613	192500	92651100	4100	4100	4100	4100	0
80	20230613	192400	92651100	4100	4100	4100	4100	0
81	20230613	192300	92651100	4100	4100	4100	4100	0
82	20230613	192200	92651100	4100	4100	4100	4100	0
83	20230613	192100	92651100	4100	4100	4100	4100	0
84	20230613	192000	92651100	4100	4100	4100	4100	0
85	20230613	191900	92651100	4100	4100	4100	4100	0
86	20230613	191800	92651100	4100	4100	4100	4100	0
87	20230613	191700	92651100	4100	4100	4100	4100	0
88	20230613	191600	92651100	4100	4100	4100	4100	0
89	20230613	191500	92651100	4100	4100	4100	4100	0
90	20230613	191400	92651100	4100	4100	4100	4100	0
91	20230613	191300	92651100	4100	4100	4100	4100	0
92	20230613	191200	92651100	4100	4100	4100	4100	2748
93	20230613	191100	92651100	4100	4100	4100	4100	0
94	20230613	191000	92651100	4100	4100	4100	4100	0
95	20230613	190900	92651100	4100	4100	4100	4100	0
96	20230613	190800	92651100	4100	4100	4100	4100	0
97	20230613	190700	92651100	4100	4100	4100	4100	0
98	20230613	190600	92651100	4100	4100	4100	4100	0
99	20230613	190500	92651100	4100	4100	4100	4100	0
100	20230613	190400	92651100	4100	4100	4100	4100	0
101	20230613	190300	92651100	4100	4100	4100	4100	0
102	20230613	190200	92651100	4100	4100	4100	4100	0
103	20230613	190100	92651100	4100	4100	4100	4100	0
104	20230613	190000	92651100	4100	4100	4100	4100	0
105	20230613	185900	92651100	4100	4100	4100	4100	0
106	20230613	185800	92651100	4100	4100	4100	4100	0
107	20230613	185700	92651100	4100	4100	4100	4100	0
108	20230613	185600	92651100	4100	4100	4100	4100	0
109	20230613	185500	92651100	4100	4100	4100	4100	0
110	20230613	185400	92651100	4100	4100	4100	4100	0
111	20230613	185300	92651100	4100	4100	4100	4100	0
112	20230613	185200	92651100	4100	4100	4100	4100	0
113	20230613	185100	92651100	4100	4100	4100	4100	0
114	20230613	185000	92651100	4100	4100	4100	4100	0
115	20230613	184900	92651100	4100	4100	4100	4100	0
116	20230613	184800	92651100	4100	4100	4100	4100	0
117	20230613	184700	92651100	4100	4100	4100	4100	0
118	20230613	184600	92651100	4100	4100	4100	4100	0
119	20230613	184500	92651100	4100	4100	4100	4100	0
120	20230613	184400	92651100	4100	4100	4100	4100	0
121	20230613	184300	92651100	4100	4100	4100	4100	0
122	20230613	184200	92651100	4100	4100	4100	4100	2748
123	20230613	184100	92651100	4100	4100	4100	4100	0
124	20230613	184000	92651100	4100	4100	4100	4100	0
125	20230613	183900	92651100	4100	4100	4100	4100	0
126	20230613	183800	92651100	4100	4100	4100	4100	0
127	20230613	183700	92651100	4100	4100	4100	4100	0
128	20230613	183600	92651100	4100	4100	4100	4100	0
129	20230613	183500	92651100	4100	4100	4100	4100	0
130	20230613	183400	92651100	4100	4100	4100	4100	0
131	20230613	183300	92651100	4100	4100	4100	4100	0
132	20230613	183200	92651100	4100	4100	4100	4100	0
133	20230613	183100	92651100	4100	4100	4100	4100	0
134	20230613	183000	92651100	4100	4100	4100	4100	0
135	20230613	182900	92651100	4100	4100	4100	4100	0
136	20230613	182800	92651100	4100	4100	4100	4100	0
137	20230613	182700	92651100	4100	4100	4100	4100	0
138	20230613	182600	92651100	4100	4100	4100	4100	0
139	20230613	182500	92651100	4100	4100	4100	4100	0
140	20230613	182400	92651100	4100	4100	4100	4100	0
141	20230613	182300	92651100	4100	4100	4100	4100	0
142	20230613	182200	92651100	4100	4100	4100	4100	0
143	20230613	182100	92651100	4100	4100	4100	4100	0
144	20230613	182000	92651100	4100	4100	4100	4100	0
145	20230613	181900	92651100	4100	4100	4100	4100	0
146	20230613	181800	92651100	4100	4100	4100	4100	0
147	20230613	181700	92651100	4100	4100	4100	4100	0
148	20230613	181600	92651100	4100	4100	4100	4100	0
149	20230613	181500	92651100	4100	4100	4100	4100	0
150	20230613	181400	92651100	4100	4100	4100	4100	0
151	20230613	181300	92651100	4100	4100	4100	4100	0
152	20230613	181200	92651100	4100	4100	4100	4100	2748
153	20230613	181100	92651100	4100	4100	4100	4100	0
154	20230613	181000	92651100	4100	4100	4100	4100	0
155	20230613	180900	92651100	4100	4100	4100	4100	0
156	20230613	180800	92651100	4100	4100	4100	4100	0
157	20230613	180700	92651100	4100	4100	4100	4100	0
158	20230613	180600	92651100	4100	4100	4100	4100	0
159	20230613	180500	92651100	4100	4100	4100	4100	0
160	20230613	180400	92651100	4100	4100	4100	4100	0
161	20230613	180300	92651100	4100	4100	4100	4100	0
162	20230613	180200	92651100	4100	4100	4100	4100	0
163	20230613	180100	92651100	4100	4100	4100	4100	0
164	20230613	180000	92651100	4100	4100	4100	4100	0
165	20230613	175900	92651100	4100	4100	4100	4100	0
166	20230613	175800	92651100	4100	4100	4100	4100	0
167	20230613	175700	92651100	4100	4100	4100	4100	0
168	20230613	175600	92651100	4100	4100	4100	4100	0
169	20230613	175500	92651100	4100	4100	4100	4100	0
170	20230613	175400	92651100	4100	4100	4100	4100	0
171	20230613	175300	92651100	4100	4100	4100	4100	0
172	20230613	175200	92651100	4100	4100	4100	4100	0
173	20230613	175100	92651100	4100	4100	4100	4100	0
174	20230613	175000	92651100	4100	4100	4100	4100	0
175	20230613	174900	92651100	4100	4100	4100	4100	0
176	20230613	174800	92651100	4100	4100	4100	4100	0
177	20230613	174700	92651100	4100	4100	4100	4100	0
178	20230613	174600	92651100	4100	4100	4100	4100	0
179	20230613	174500	92651100	4100	4100	4100	4100	0
180	20230613	174400	92651100	4100	4100	4100	4100	0
181	20230613	174300	92651100	4100	4100	4100	4100	0
182	20230613	174200	92651100	4100	4100	4100	4100	2748
183	20230613	174100	92651100	4100	4100	4100	4100	0
184	20230613	174000	92651100	4100	4100	4100	4100	0
185	20230613	173900	92651100	4100	4100	4100	4100	0
186	20230613	173800	92651100	4100	4100	4100	4100	0
187	20230613	173700	92651100	4100	4100	4100	4100	0
188	20230613	173600	92651100	4100	4100	4100	4100	0
189	20230613	173500	92651100	4100	4100	4100	4100	0
190	20230613	173400	92651100	4100	4100	4100	4100	0
191	20230613	173300	92651100	4100	4100	4100	4100	0
192	20230613	173200	92651100	4100	4100	4100	4100	0
193	20230613	173100	92651100	4100	4100	4100	4100	0
194	20230613	173000	92651100	4100	4100	4100	4100	0
195	20230613	172900	92651100	4100	4100	4100	4100	0
196	20230613	172800	92651100	4100	4100	4100	4100	0
197	20230613	172700	92651100	4100	4100	4100	4100	0
198	20230613	172600	92651100	4100	4100	4100	4100	0
199	20230613	172500	92651100	4100	4100	4100	4100	0
200	20230613	172400	92651100	4100	4100	4100	4100	0
201	20230613	172300	92651100	4100	4100	4100	4100	0
202	20230613	172200	92651100	4100	4100	4100	4100	0
203	20230613	172100	92651100	4100	4100	4100	4100	0
204	20230613	172000	92651100	4100	4100	4100	4100	0
205	20230613	171900	92651100	4100	4100	4100	4100	0
206	20230613	171800	92651100	4100	4100	4100	4100	0
207	20230613	171700	92651100	4100	4100	4100	4100	0
208	20230613	171600	92651100	4100	4100	4100	4100	0
209	20230613	171500	92651100	4100	4100	4100	4100	0
210	20230613	171400	92651100	4100	4100	4100	4100	0
211	20230613	171300	92651100	4100	4100	4100	4100	0
212	20230613	171200	92651100	4100	4100	4100	4100	2748
213	20230613	171100	92651100	4100	4100	4100	4100	0
214	20230613	171000	92651100	4100	4100	4100	4100	0
215	20230613	170900	92651100	4100	4100	4100	4100	0
216	20230613	170800	92651100	4100	4100	4100	4100	0
217	20230613	170700	92651100	4100	4100	4100	4100	0
218	20230613	170600	92651100	4100	4100	4100	4100	0
219	20230613	170500	92651100	4100	4100	4100	4100	0
220	20230613	170400	92651100	4100	4100	4100	4100	0
221	20230613	170300	92651100	4100	4100	4100	4100	0
222	20230613	170200	92651100	4100	4100	4100	4100	0
223	20230613	170100	92651100	4100	4100	4100	4100	0
224	20230613	170000	92651100	4100	4100	4100	4100	0
225	20230613	165900	92651100	4100	4100	4100	4100	0
226	20230613	165800	92651100	4100	4100	4100	4100	0
227	20230613	165700	92651100	4100	4100	4100	4100	0
228	20230613	165600	92651100	4100	4100	4100	4100	0
229	20230613	165500	92651100	4100	4100	4100	4100	0
230	20230613	165400	92651100	4100	4100	4100	4100	0
231	20230613	165300	92651100	4100	4100	4100	4100	0
232	20230613	165200	92651100	4100	4100	4100	4100	0
233	20230613	165100	92651100	4100	4100	4100	4100	0
234	20230613	165000	92651100	4100	4100	4100	4100	0
235	20230613	164900	92651100	4100	4100	4100	4100	0
236	20230613	164800	92651100	4100	4100	4100	4100	0
237	20230613	164700	92651100	4100	4100	4100	4100	0
238	20230613	164600	92651100	4100	4100	4100	4100	0
239	20230613	164500	92651100	4100	4100	4100	4100	0
240	20230613	164400	92651100	4100	4100	4100	4100	0
241	20230613	164300	92651100	4100	4100	4100	4100	0
242	20230613	164200	92651100	4100	4100	4100	4100	2748
243	20230613	164100	92651100	4100	4100	4100	4100	0
244	20230613	164000	92651100	4100	4100	4100	4100	0
245	20230613	163900	92651100	4100	4100	4100	4100	0
246	20230613	163800	92651100	4100	4100	4100	4100	0
247	20230613	163700	92651100	4100	4100	4100	4100	0
248	20230613	163600	92651100	4100	4100	4100	4100	0
249	20230613	163500	92651100	4100	4100	4100	4100	0
250	20230613	163400	92651100	4100	4100	4100	4100	0
251	20230613	163300	92651100	4100	4100	4100	4100	0
252	20230613	163200	92651100	4100	4100	4100	4100	0
253	20230613	163100	92651100	4100	4100	4100	4100	0
254	20230613	163000	92651100	4100	4100	4100	4100	0
255	20230613	162900	92651100	4100	4100	4100	4100	0
256	20230613	162800	92651100	4100	4100	4100	4100	0
257	20230613	162700	92651100	4100	4100	4100	4100	0
258	20230613	162600	92651100	4100	4100	4100	4100	0
259	20230613	162500	92651100	4100	4100	4100	4100	0
260	20230613	162400	92651100	4100	4100	4100	4100	0
261	20230613	162300	92651100	4100	4100	4100	4100	0
262	20230613	162200	92651100	4100	4100	4100	4100	0
263	20230613	162100	92651100	4100	4100	4100	4100	0
264	20230613	162000	92651100	4100	4100	4100	4100	0
265	20230613	161900	92651100	4100	4100	4100	4100	0
266	20230613	161800	92651100	4100	4100	4100	4100	0
267	20230613	161700	92651100	4100	4100	4100	4100	0
268	20230613	161600	92651100	4100	4100	4100	4100	0
269	20230613	161500	92651100	4100	4100	4100	4100	0
270	20230613	161400	92651100	4100	4100	4100	4100	0
271	20230613	161300	92651100	4100	4100	4100	4100	0
272	20230613	161200	92651100	4100	4100	4100	4100	2748
273	20230613	161100	92651100	4100	4100	4100	4100	0
274	20230613	161000	92651100	4100	4100	4100	4100	0
275	20230613	160900	92651100	4100	4100	4100	4100	0
276	20230613	160800	92651100	4100	4100	4100	4100	0
277	20230613	160700	92651100	4100	4100	4100	4100	0
278	20230613	160600	92651100	4100	4100	4100	4100	0
279	20230613	160500	92651100	4100	4100	4100	4100	0
280	20230613	160400	92651100	4100	4100	4100	4100	0
281	20230613	160300	92651100	4100	4100	4100	4100	0
282	20230613	160200	92651100	4100	4100	4100	4100	0
283	20230613	160100	92651100	4100	4100	4100	4100	0
284	20230613	160000	92651100	4100	4100	4100	4100	0
285	20230613	155900	92651100	4100	4100	4100	4100	0
286	20230613	155800	92651100	4100	4100	4100	4100	0
287	20230613	155700	92651100	4100	4100	4100	4100	0
288	20230613	155600	92651100	4100	4100	4100	4100	0
289	20230613	155500	92651100	4100	4100	4100	4100	0
290	20230613	155400	92651100	4100	4100	4100	4100	0
291	20230613	155300	92651100	4100	4100	4100	4100	0
292	20230613	155200	92651100	4100	4100	4100	4100	0
293	20230613	155100	92651100	4100	4100	4100	4100	0
294	20230613	155000	92651100	4100	4100	4100	4100	0
295	20230613	154900	92651100	4100	4100	4100	4100	0
296	20230613	154800	92651100	4100	4100	4100	4100	0
297	20230613	154700	92651100	4100	4100	4100	4100	0
298	20230613	154600	92651100	4100	4100	4100	4100	0
299	20230613	154500	92651100	4100	4100	4100	4100	0
300	20230613	154400	92651100	4100	4100	4100	4100	0
301	20230613	154300	92651100	4100	4100	4100	4100	0
302	20230613	154200	92651100	4100	4100	4100	4100	2748
303	20230613	154100	92651100	4100	4100	4100	4100	0
304	20230613	154000	92651100	4100	4100	4100	4100	0
305	20230613	153900	92651100	4100	4100	4100	4100	0
306	20230613	153800	92651100	4100	4100	4100	4100	0
307	20230613	153700	92651100	4100	4100	4100	4100	0
308	20230613	153600	92651100	4100	4100	4100	4100	0
309	20230613	153500	92651100	4100	4100	4100	4100	0
310	20230613	153400	92651100	4100	4100	4100	4100	0
311	20230613	153300	92651100	4100	4100	4100	4100	0
312	20230613	153200	92651100	4100	4100	4100	4100	0
313	20230613	153100	92651100	4100	4100	4100	4100	0
314	20230613	153000	92651100	4100	4100	4100	4100	2748
315	20230613	152900	81384300	4090	4090	4090	4090	0
316	20230613	152800	81384300	4090	4090	4090	4090	0
317	20230613	152700	81384300	4090	4090	4090	4090	0
318	20230613	152600	81384300	4090	4090	4090	4090	0
319	20230613	152500	81384300	4090	4090	4090	4090	0
320	20230613	152400	81384300	4090	4090	4090	4090	0
321	20230613	152300	81384300	4090	4090	4090	4090	0
322	20230613	152200	81384300	4090	4090	4090	4090	0
323	20230613	152100	81384300	4090	4090	4090	4090	0
324	20230613	152000	81384300	4090	4090	4090	4090	0
325	20230613	151900	81384300	4090	4085	4095	4085	122
326	20230613	151800	80885090	4085	4070	4085	4070	25
327	20230613	151700	80783325	4095	4095	4095	4095	14
328	20230613	151600	80725995	4095	4065	4095	4065	11
329	20230613	151500	80681250	4055	4055	4055	4055	0
330	20230613	151400	80681250	4055	4095	4095	4055	342
331	20230613	151300	79284480	4095	4095	4095	4095	560
332	20230613	151200	76991280	4095	4090	4095	4090	69
333	20230613	151100	76709060	4100	4075	4100	4070	528
334	20230613	151000	74552990	4100	4050	4100	4050	1664
335	20230613	150900	67762895	4050	4035	4050	4035	1139
336	20230613	150800	63153260	4030	4030	4030	4030	0
337	20230613	150700	63153260	4030	4030	4030	4030	501
338	20230613	150600	61134230	4030	4025	4030	4025	376
339	20230613	150500	59620670	4025	4020	4025	4020	137
340	20230613	150400	59069320	4020	4010	4020	4010	384
341	20230613	150300	57527420	4015	4015	4015	4015	100
342	20230613	150200	57125920	4020	4015	4020	4015	3
343	20230613	150100	57113870	4010	4015	4015	4010	500
344	20230613	150000	55107370	4010	4010	4010	4010	0
345	20230613	145900	55107370	4010	4010	4010	4010	0
346	20230613	145800	55107370	4010	4010	4010	4010	1048
347	20230613	145700	50904890	4000	3980	4000	3980	3033
348	20230613	145600	38790885	3960	3960	3960	3960	0
349	20230613	145500	38790885	3960	3960	3960	3960	0
350	20230613	145400	38790885	3960	3980	3980	3960	51
351	20230613	145300	38588515	3975	3975	3975	3975	0
352	20230613	145200	38588515	3975	3975	3975	3975	438
353	20230613	145100	36847465	3980	3980	3980	3980	0
354	20230613	145000	36847465	3980	3980	3980	3980	0
355	20230613	144900	36847465	3980	3980	3980	3980	1
356	20230613	144800	36843485	3975	3975	3975	3975	0
357	20230613	144700	36843485	3975	3975	3975	3975	36
358	20230613	144600	36700385	3975	3980	3980	3960	6
359	20230613	144500	36676590	3960	3960	3960	3960	179
360	20230613	144400	35967750	3960	3965	3965	3960	65
361	20230613	144300	35710325	3960	3960	3960	3960	0
362	20230613	144200	35710325	3960	3960	3960	3960	0
363	20230613	144100	35710325	3960	3960	3960	3960	5
364	20230613	144000	35690525	3960	3960	3960	3960	92
365	20230613	143900	35326205	3960	3960	3960	3960	110
366	20230613	143800	34890605	3960	3960	3960	3960	0
367	20230613	143700	34890605	3960	3965	3965	3960	201
368	20230613	143600	34094625	3985	3985	3985	3985	0
369	20230613	143500	34094625	3985	3985	3985	3985	1
370	20230613	143400	34090640	3985	3985	3985	3985	0
371	20230613	143300	34090640	3985	3985	3985	3985	0
372	20230613	143200	34090640	3985	3985	3985	3985	0
373	20230613	143100	34090640	3985	3960	3985	3960	35
374	20230613	143000	33952015	3985	3985	3985	3985	0
375	20230613	142900	33952015	3985	3985	3985	3985	0
376	20230613	142800	33952015	3985	3985	3985	3985	0
377	20230613	142700	33952015	3985	3985	3985	3985	100
378	20230613	142600	33553515	3985	3985	3985	3985	0
379	20230613	142500	33553515	3985	3985	3985	3985	0
380	20230613	142400	33553515	3985	3985	3985	3985	13
381	20230613	142300	33501710	3985	3985	3985	3985	0
382	20230613	142200	33501710	3985	3985	3985	3985	0
383	20230613	142100	33501710	3985	3985	3985	3985	0
384	20230613	142000	33501710	3985	3985	3985	3985	0
385	20230613	141900	33501710	3985	3985	3985	3985	0
386	20230613	141800	33501710	3985	3985	3985	3985	0
387	20230613	141700	33501710	3985	3985	3985	3985	0
388	20230613	141600	33501710	3985	3985	3985	3985	0
389	20230613	141500	33501710	3985	3985	3985	3985	0
390	20230613	141400	33501710	3985	3985	3985	3985	0
391	20230613	141300	33501710	3985	3985	3985	3985	0
392	20230613	141200	33501710	3985	3985	3985	3985	0
393	20230613	141100	33501710	3985	3985	3985	3985	0
394	20230613	141000	33501710	3985	3985	3985	3985	0
395	20230613	140900	33501710	3985	3985	3985	3985	0
396	20230613	140800	33501710	3985	3985	3985	3985	0
397	20230613	140700	33501710	3985	3985	3985	3985	0
398	20230613	140600	33501710	3985	3985	3985	3985	1
399	20230613	140500	33497725	3960	3960	3960	3960	0
400	20230613	140400	33497725	3960	3960	3960	3960	0
401	20230613	140300	33497725	3960	3960	3960	3960	0
402	20230613	140200	33497725	3960	3960	3960	3960	0
403	20230613	140100	33497725	3960	3960	3960	3960	0
404	20230613	140000	33497725	3960	3960	3960	3960	0
405	20230613	135900	33497725	3960	3960	3960	3960	0
406	20230613	135800	33497725	3960	3960	3960	3960	0
407	20230613	135700	33497725	3960	3960	3960	3960	0
408	20230613	135600	33497725	3960	3960	3960	3960	0
409	20230613	135500	33497725	3960	3960	3960	3960	0
410	20230613	135400	33497725	3960	3960	3960	3960	0
411	20230613	135300	33497725	3960	3960	3960	3960	170
412	20230613	135200	32824525	3960	3960	3960	3960	0
413	20230613	135100	32824525	3960	3960	3960	3960	0
414	20230613	135000	32824525	3960	3960	3960	3960	0
415	20230613	134900	32824525	3960	3960	3960	3960	0
416	20230613	134800	32824525	3960	3960	3960	3960	0
417	20230613	134700	32824525	3960	3960	3960	3960	0
418	20230613	134600	32824525	3960	3960	3960	3960	0
419	20230613	134500	32824525	3960	3960	3960	3960	0
420	20230613	134400	32824525	3960	3960	3960	3960	0
421	20230613	134300	32824525	3960	3960	3960	3960	0
422	20230613	134200	32824525	3960	3960	3960	3960	0
423	20230613	134100	32824525	3960	3960	3960	3960	30
424	20230613	134000	32705725	3985	3985	3985	3985	0
425	20230613	133900	32705725	3985	3985	3985	3985	0
426	20230613	133800	32705725	3985	3985	3985	3985	250
427	20230613	133700	31709475	3985	3985	3985	3985	0
428	20230613	133600	31709475	3985	3985	3985	3985	10
429	20230613	133500	31669625	3985	3985	3985	3985	0
430	20230613	133400	31669625	3985	3985	3985	3985	0
431	20230613	133300	31669625	3985	3985	3985	3985	10
432	20230613	133200	31629775	3960	3960	3960	3960	0
433	20230613	133100	31629775	3960	3960	3960	3960	0
434	20230613	133000	31629775	3960	3960	3960	3960	0
435	20230613	132900	31629775	3960	3960	3960	3960	0
436	20230613	132800	31629775	3960	3960	3960	3960	0
437	20230613	132700	31629775	3960	3960	3960	3960	0
438	20230613	132600	31629775	3960	3960	3960	3960	0
439	20230613	132500	31629775	3960	3960	3960	3960	0
440	20230613	132400	31629775	3960	3960	3960	3960	0
441	20230613	132300	31629775	3960	3960	3960	3960	0
442	20230613	132200	31629775	3960	3960	3960	3960	0
443	20230613	132100	31629775	3960	3960	3960	3960	32
444	20230613	132000	31503055	3985	3985	3985	3985	0
445	20230613	131900	31503055	3985	3985	3985	3985	0
446	20230613	131800	31503055	3985	3985	3985	3985	0
447	20230613	131700	31503055	3985	3985	3985	3985	0
448	20230613	131600	31503055	3985	3985	3985	3985	0
449	20230613	131500	31503055	3985	3985	3985	3985	0
450	20230613	131400	31503055	3985	3985	3985	3985	0
451	20230613	131300	31503055	3985	3985	3985	3985	0
452	20230613	131200	31503055	3985	3985	3985	3985	0
453	20230613	131100	31503055	3985	3985	3985	3985	0
454	20230613	131000	31503055	3985	3985	3985	3985	0
455	20230613	130900	31503055	3985	3985	3985	3985	0
456	20230613	130800	31503055	3985	3985	3985	3985	0
457	20230613	130700	31503055	3985	3985	3985	3985	0
458	20230613	130600	31503055	3985	3985	3985	3985	0
459	20230613	130500	31503055	3985	3985	3985	3985	0
460	20230613	130400	31503055	3985	3985	3985	3985	0
461	20230613	130300	31503055	3985	3985	3985	3985	0
462	20230613	130200	31503055	3985	3985	3985	3985	0
463	20230613	130100	31503055	3985	3985	3985	3985	0
464	20230613	130000	31503055	3985	3985	3985	3985	0
465	20230613	125900	31503055	3985	3985	3985	3985	0
466	20230613	125800	31503055	3985	3985	3985	3985	0
467	20230613	125700	31503055	3985	3985	3985	3985	0
468	20230613	125600	31503055	3985	3985	3985	3985	0
469	20230613	125500	31503055	3985	3985	3985	3985	0
470	20230613	125400	31503055	3985	3985	3985	3985	0
471	20230613	125300	31503055	3985	3985	3985	3985	0
472	20230613	125200	31503055	3985	3985	3985	3985	0
473	20230613	125100	31503055	3985	3985	3985	3985	0
474	20230613	125000	31503055	3985	3985	3985	3985	0
475	20230613	124900	31503055	3985	3985	3985	3985	1
476	20230613	124800	31499070	3960	3960	3960	3960	77
477	20230613	124700	31194150	3960	3960	3960	3960	0
478	20230613	124600	31194150	3960	3960	3960	3960	0
479	20230613	124500	31194150	3960	3960	3960	3960	0
480	20230613	124400	31194150	3960	3960	3960	3960	0
481	20230613	124300	31194150	3960	3960	3960	3960	0
482	20230613	124200	31194150	3960	3960	3960	3960	0
483	20230613	124100	31194150	3960	3960	3960	3960	16
484	20230613	124000	31130790	3965	3965	3965	3965	0
485	20230613	123900	31130790	3965	3965	3965	3965	0
486	20230613	123800	31130790	3965	3965	3965	3965	0
487	20230613	123700	31130790	3965	3965	3965	3965	231
488	20230613	123600	30214875	3965	3965	3965	3965	0
489	20230613	123500	30214875	3965	3965	3965	3965	0
490	20230613	123400	30214875	3965	3965	3965	3965	0
491	20230613	123300	30214875	3965	3965	3965	3965	141
492	20230613	123200	29655810	3965	3965	3965	3965	0
493	20230613	123100	29655810	3965	3965	3965	3965	0
494	20230613	123000	29655810	3965	3965	3965	3965	0
495	20230613	122900	29655810	3965	3965	3965	3965	536
496	20230613	122800	27530570	3995	3995	3995	3995	0
497	20230613	122700	27530570	3995	3995	3995	3995	1
498	20230613	122600	27526575	3965	3965	3965	3965	0
499	20230613	122500	27526575	3965	3965	3965	3965	0
500	20230613	122400	27526575	3965	3965	3965	3965	0
501	20230613	122300	27526575	3965	3965	3965	3965	0
502	20230613	122200	27526575	3965	3965	3965	3965	0
503	20230613	122100	27526575	3965	3965	3965	3965	0
504	20230613	122000	27526575	3965	3965	3965	3965	0
505	20230613	121900	27526575	3965	3965	3965	3965	0
506	20230613	121800	27526575	3965	3965	3965	3965	0
507	20230613	121700	27526575	3965	3965	3965	3965	0
508	20230613	121600	27526575	3965	3965	3965	3965	0
509	20230613	121500	27526575	3965	3965	3965	3965	0
510	20230613	121400	27526575	3965	3965	3965	3965	0
511	20230613	121300	27526575	3965	3965	3965	3965	94
512	20230613	121200	27153865	3995	3995	3995	3995	0
513	20230613	121100	27153865	3995	3995	3995	3995	0
514	20230613	121000	27153865	3995	3995	3995	3995	0
515	20230613	120900	27153865	3995	3995	3995	3995	0
516	20230613	120800	27153865	3995	3995	3995	3995	0
517	20230613	120700	27153865	3995	3995	3995	3995	0
518	20230613	120600	27153865	3995	3995	3995	3995	0
519	20230613	120500	27153865	3995	3995	3995	3995	0
520	20230613	120400	27153865	3995	3995	3995	3995	0
521	20230613	120300	27153865	3995	3995	3995	3995	0
522	20230613	120200	27153865	3995	3995	3995	3995	0
523	20230613	120100	27153865	3995	3995	3995	3995	0
524	20230613	120000	27153865	3995	3995	3995	3995	0
525	20230613	115900	27153865	3995	3995	3995	3995	0
526	20230613	115800	27153865	3995	3995	3995	3995	0
527	20230613	115700	27153865	3995	3995	3995	3995	0
528	20230613	115600	27153865	3995	3995	3995	3995	0
529	20230613	115500	27153865	3995	3995	3995	3995	0
530	20230613	115400	27153865	3995	3995	3995	3995	0
531	20230613	115300	27153865	3995	3995	3995	3995	0
532	20230613	115200	27153865	3995	3995	3995	3995	0
533	20230613	115100	27153865	3995	3995	3995	3995	0
534	20230613	115000	27153865	3995	3995	3995	3995	0
535	20230613	114900	27153865	3995	3995	3995	3995	0
536	20230613	114800	27153865	3995	3995	3995	3995	0
537	20230613	114700	27153865	3995	3995	3995	3995	0
538	20230613	114600	27153865	3995	3995	3995	3995	0
539	20230613	114500	27153865	3995	3995	3995	3995	1
540	20230613	114400	27149870	3960	3960	3960	3960	0
541	20230613	114300	27149870	3960	3960	3960	3960	0
542	20230613	114200	27149870	3960	3960	3960	3960	0
543	20230613	114100	27149870	3960	3960	3960	3960	0
544	20230613	114000	27149870	3960	3960	3960	3960	0
545	20230613	113900	27149870	3960	3960	3960	3960	0
546	20230613	113800	27149870	3960	3995	3995	3960	2
547	20230613	113700	27141915	3960	3960	3960	3960	0
548	20230613	113600	27141915	3960	3960	3960	3960	300
549	20230613	113500	25953915	3965	3965	3965	3965	0
550	20230613	113400	25953915	3965	3965	3965	3965	0
551	20230613	113300	25953915	3965	3965	3965	3965	0
552	20230613	113200	25953915	3965	3965	3965	3965	0
553	20230613	113100	25953915	3965	3965	3965	3965	0
554	20230613	113000	25953915	3965	3965	3965	3965	0
555	20230613	112900	25953915	3965	3965	3965	3965	0
556	20230613	112800	25953915	3965	3965	3965	3965	0
557	20230613	112700	25953915	3965	3965	3965	3965	1000
558	20230613	112600	21988915	3965	3965	3965	3965	0
559	20230613	112500	21988915	3965	3965	3965	3965	0
560	20230613	112400	21988915	3965	3965	3965	3965	52
561	20230613	112300	21782735	3965	3965	3965	3965	0
562	20230613	112200	21782735	3965	3965	3965	3965	0
563	20230613	112100	21782735	3965	3965	3965	3965	0
564	20230613	112000	21782735	3965	3965	3965	3965	0
565	20230613	111900	21782735	3965	3965	3965	3965	0
566	20230613	111800	21782735	3965	3965	3965	3965	0
567	20230613	111700	21782735	3965	3965	3965	3965	0
568	20230613	111600	21782735	3965	3965	3965	3965	0
569	20230613	111500	21782735	3965	3965	3965	3965	0
570	20230613	111400	21782735	3965	3965	3965	3965	1
571	20230613	111300	21778770	4000	4000	4000	4000	0
572	20230613	111200	21778770	4000	4000	4000	4000	0
573	20230613	111100	21778770	4000	4000	4000	4000	0
574	20230613	111000	21778770	4000	4000	4000	4000	0
575	20230613	110900	21778770	4000	4000	4000	4000	0
576	20230613	110800	21778770	4000	4000	4000	4000	0
577	20230613	110700	21778770	4000	4000	4000	4000	0
578	20230613	110600	21778770	4000	4000	4000	4000	0
579	20230613	110500	21778770	4000	4000	4000	4000	0
580	20230613	110400	21778770	4000	4000	4000	4000	0
581	20230613	110300	21778770	4000	4000	4000	4000	0
582	20230613	110200	21778770	4000	4000	4000	4000	0
583	20230613	110100	21778770	4000	4000	4000	4000	0
584	20230613	110000	21778770	4000	4000	4000	4000	25
585	20230613	105900	21678770	4000	4000	4000	4000	0
586	20230613	105800	21678770	4000	4000	4000	4000	0
587	20230613	105700	21678770	4000	4000	4000	4000	0
588	20230613	105600	21678770	4000	4000	4000	4000	0
589	20230613	105500	21678770	4000	4000	4000	4000	0
590	20230613	105400	21678770	4000	4000	4000	4000	0
591	20230613	105300	21678770	4000	4000	4000	4000	0
592	20230613	105200	21678770	4000	4000	4000	4000	0
593	20230613	105100	21678770	4000	3965	4000	3965	1500
594	20230613	105000	15711575	3965	3965	3965	3965	39
595	20230613	104900	15556940	3965	3965	3965	3965	52
596	20230613	104800	15350760	3965	3965	3965	3965	207
597	20230613	104700	14530005	3965	3965	3965	3965	0
598	20230613	104600	14530005	3965	3965	3965	3965	0
599	20230613	104500	14530005	3965	3970	3970	3965	1499
600	20230613	104400	8582925	3995	3995	3995	3995	0
601	20230613	104300	8582925	3995	3995	3995	3995	0
602	20230613	104200	8582925	3995	3995	3995	3995	0
603	20230613	104100	8582925	3995	3995	3995	3995	0
604	20230613	104000	8582925	3995	3995	3995	3995	0
605	20230613	103900	8582925	3995	3995	3995	3995	0
606	20230613	103800	8582925	3995	3995	3995	3995	0
607	20230613	103700	8582925	3995	3995	3995	3995	0
608	20230613	103600	8582925	3995	3995	3995	3995	0
609	20230613	103500	8582925	3995	3995	3995	3995	0
610	20230613	103400	8582925	3995	3995	3995	3995	0
611	20230613	103300	8582925	3995	3995	3995	3995	0
612	20230613	103200	8582925	3995	3995	3995	3995	0
613	20230613	103100	8582925	3995	3995	3995	3995	0
614	20230613	103000	8582925	3995	3995	3995	3995	0
615	20230613	102900	8582925	3995	3995	3995	3995	0
616	20230613	102800	8582925	3995	3995	3995	3995	0
617	20230613	102700	8582925	3995	3995	3995	3995	0
618	20230613	102600	8582925	3995	3995	3995	3995	0
619	20230613	102500	8582925	3995	3995	3995	3995	0
620	20230613	102400	8582925	3995	3995	3995	3995	0
621	20230613	102300	8582925	3995	3995	3995	3995	0
622	20230613	102200	8582925	3995	3995	3995	3995	0
623	20230613	102100	8582925	3995	3995	3995	3995	0
624	20230613	102000	8582925	3995	3995	3995	3995	0
625	20230613	101900	8582925	3995	3995	3995	3995	0
626	20230613	101800	8582925	3995	3995	3995	3995	0
627	20230613	101700	8582925	3995	3995	3995	3995	0
628	20230613	101600	8582925	3995	3995	3995	3995	0
629	20230613	101500	8582925	3995	3995	3995	3995	0
630	20230613	101400	8582925	3995	3995	3995	3995	0
631	20230613	101300	8582925	3995	3995	3995	3995	0
632	20230613	101200	8582925	3995	3995	3995	3995	0
633	20230613	101100	8582925	3995	3995	3995	3995	0
634	20230613	101000	8582925	3995	3995	3995	3995	0
635	20230613	100900	8582925	3995	3995	3995	3995	0
636	20230613	100800	8582925	3995	3995	3995	3995	0
637	20230613	100700	8582925	3995	3995	3995	3995	0
638	20230613	100600	8582925	3995	3995	3995	3995	0
639	20230613	100500	8582925	3995	3995	3995	3995	0
640	20230613	100400	8582925	3995	3995	3995	3995	0
641	20230613	100300	8582925	3995	3995	3995	3995	0
642	20230613	100200	8582925	3995	3995	3995	3995	0
643	20230613	100100	8582925	3995	3995	3995	3995	0
644	20230613	100000	8582925	3995	3995	3995	3995	0
645	20230613	095900	8582925	3995	3995	3995	3995	0
646	20230613	095800	8582925	3995	3995	3995	3995	1
647	20230613	095700	8578930	3970	3970	3970	3970	0
648	20230613	095600	8578930	3970	3970	3970	3970	0
649	20230613	095500	8578930	3970	3970	3970	3970	0
650	20230613	095400	8578930	3970	3970	3970	3970	0
651	20230613	095300	8578930	3970	3970	3970	3970	0
652	20230613	095200	8578930	3970	3970	3970	3970	0
653	20230613	095100	8578930	3970	3970	3970	3970	0
654	20230613	095000	8578930	3970	3970	3970	3970	0
655	20230613	094900	8578930	3970	3970	3970	3970	0
656	20230613	094800	8578930	3970	3970	3970	3970	0
657	20230613	094700	8578930	3970	3970	3970	3970	0
658	20230613	094600	8578930	3970	3970	3970	3970	0
659	20230613	094500	8578930	3970	3970	3970	3970	0
660	20230613	094400	8578930	3970	3970	3970	3970	0
661	20230613	094300	8578930	3970	3970	3970	3970	0
662	20230613	094200	8578930	3970	3970	3970	3970	0
663	20230613	094100	8578930	3970	3970	3970	3970	0
664	20230613	094000	8578930	3970	3970	3970	3970	0
665	20230613	093900	8578930	3970	3970	3970	3970	0
666	20230613	093800	8578930	3970	3970	3970	3970	0
667	20230613	093700	8578930	3970	3975	3975	3970	300
668	20230613	093600	7387900	3970	3970	3970	3970	0
669	20230613	093500	7387900	3970	3970	3970	3970	0
670	20230613	093400	7387900	3970	3970	3970	3970	0
671	20230613	093300	7387900	3970	3970	3970	3970	0
672	20230613	093200	7387900	3970	3970	3970	3970	0
673	20230613	093100	7387900	3970	3970	3970	3970	0
674	20230613	093000	7387900	3970	3970	3970	3970	0
675	20230613	092900	7387900	3970	3970	3970	3970	0
676	20230613	092800	7387900	3970	3970	3970	3970	0
677	20230613	092700	7387900	3970	3970	3970	3970	0
678	20230613	092600	7387900	3970	3975	3975	3970	1100
679	20230613	092500	3019355	4000	4000	4000	4000	0
680	20230613	092400	3019355	4000	4000	4000	4000	0
681	20230613	092300	3019355	4000	4000	4000	4000	0
682	20230613	092200	3019355	4000	4000	4000	4000	0
683	20230613	092100	3019355	4000	4000	4000	4000	50
684	20230613	092000	2819355	4000	4000	4000	4000	0
685	20230613	091900	2819355	4000	4000	4000	4000	0
686	20230613	091800	2819355	4000	4000	4000	4000	0
687	20230613	091700	2819355	4000	4000	4000	4000	0
688	20230613	091600	2819355	4000	4000	4000	4000	0
689	20230613	091500	2819355	4000	3995	4000	3995	100
690	20230613	091400	2419365	4000	4000	4000	4000	0
691	20230613	091300	2419365	4000	4000	4000	4000	0
692	20230613	091200	2419365	4000	4000	4000	4000	0
693	20230613	091100	2419365	4000	4000	4000	4000	0
694	20230613	091000	2419365	4000	4000	4000	4000	0
695	20230613	090900	2419365	4000	4000	4000	4000	0
696	20230613	090800	2419365	4000	4000	4000	4000	0
697	20230613	090700	2419365	4000	4000	4000	4000	0
698	20230613	090600	2419365	4000	4000	4000	4000	60
699	20230613	090500	2179365	4010	3995	4010	3995	375
700	20230613	090400	677160	3960	3960	3960	3960	0
701	20230613	090300	677160	3960	3960	3960	3960	0
702	20230613	090200	677160	3960	3960	3960	3960	0
703	20230613	090100	677160	3960	3960	3960	3960	0
704	20230613	090000	677160	3960	3960	3960	3960	171