KissMeData/066700/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195000	423161825	4980	4980	4980	4980	3613
3	20230613	194900	423161825	4980	4980	4980	4980	0
4	20230613	194800	423161825	4980	4980	4980	4980	0
5	20230613	194700	423161825	4980	4980	4980	4980	0
6	20230613	194600	423161825	4980	4980	4980	4980	0
7	20230613	194500	423161825	4980	4980	4980	4980	0
8	20230613	194400	423161825	4980	4980	4980	4980	0
9	20230613	194300	423161825	4980	4980	4980	4980	0
10	20230613	194200	423161825	4980	4980	4980	4980	0
11	20230613	194100	423161825	4980	4980	4980	4980	0
12	20230613	194000	423161825	4980	4980	4980	4980	0
13	20230613	193900	423161825	4980	4980	4980	4980	0
14	20230613	193800	423161825	4980	4980	4980	4980	0
15	20230613	193700	423161825	4980	4980	4980	4980	0
16	20230613	193600	423161825	4980	4980	4980	4980	0
17	20230613	193500	423161825	4980	4980	4980	4980	0
18	20230613	193400	423161825	4980	4980	4980	4980	0
19	20230613	193300	423161825	4980	4980	4980	4980	0
20	20230613	193200	423161825	4980	4980	4980	4980	0
21	20230613	193100	423161825	4980	4980	4980	4980	0
22	20230613	193000	423161825	4980	4980	4980	4980	0
23	20230613	192900	423161825	4980	4980	4980	4980	0
24	20230613	192800	423161825	4980	4980	4980	4980	0
25	20230613	192700	423161825	4980	4980	4980	4980	0
26	20230613	192600	423161825	4980	4980	4980	4980	0
27	20230613	192500	423161825	4980	4980	4980	4980	0
28	20230613	192400	423161825	4980	4980	4980	4980	0
29	20230613	192300	423161825	4980	4980	4980	4980	0
30	20230613	192200	423161825	4980	4980	4980	4980	0
31	20230613	192100	423161825	4980	4980	4980	4980	0
32	20230613	192000	423161825	4980	4980	4980	4980	3613
33	20230613	191900	423161825	4980	4980	4980	4980	0
34	20230613	191800	423161825	4980	4980	4980	4980	0
35	20230613	191700	423161825	4980	4980	4980	4980	0
36	20230613	191600	423161825	4980	4980	4980	4980	0
37	20230613	191500	423161825	4980	4980	4980	4980	0
38	20230613	191400	423161825	4980	4980	4980	4980	0
39	20230613	191300	423161825	4980	4980	4980	4980	0
40	20230613	191200	423161825	4980	4980	4980	4980	0
41	20230613	191100	423161825	4980	4980	4980	4980	0
42	20230613	191000	423161825	4980	4980	4980	4980	0
43	20230613	190900	423161825	4980	4980	4980	4980	0
44	20230613	190800	423161825	4980	4980	4980	4980	0
45	20230613	190700	423161825	4980	4980	4980	4980	0
46	20230613	190600	423161825	4980	4980	4980	4980	0
47	20230613	190500	423161825	4980	4980	4980	4980	0
48	20230613	190400	423161825	4980	4980	4980	4980	0
49	20230613	190300	423161825	4980	4980	4980	4980	0
50	20230613	190200	423161825	4980	4980	4980	4980	0
51	20230613	190100	423161825	4980	4980	4980	4980	0
52	20230613	190000	423161825	4980	4980	4980	4980	0
53	20230613	185900	423161825	4980	4980	4980	4980	0
54	20230613	185800	423161825	4980	4980	4980	4980	0
55	20230613	185700	423161825	4980	4980	4980	4980	0
56	20230613	185600	423161825	4980	4980	4980	4980	0
57	20230613	185500	423161825	4980	4980	4980	4980	0
58	20230613	185400	423161825	4980	4980	4980	4980	0
59	20230613	185300	423161825	4980	4980	4980	4980	0
60	20230613	185200	423161825	4980	4980	4980	4980	0
61	20230613	185100	423161825	4980	4980	4980	4980	0
62	20230613	185000	423161825	4980	4980	4980	4980	3613
63	20230613	184900	423161825	4980	4980	4980	4980	0
64	20230613	184800	423161825	4980	4980	4980	4980	0
65	20230613	184700	423161825	4980	4980	4980	4980	0
66	20230613	184600	423161825	4980	4980	4980	4980	0
67	20230613	184500	423161825	4980	4980	4980	4980	0
68	20230613	184400	423161825	4980	4980	4980	4980	0
69	20230613	184300	423161825	4980	4980	4980	4980	0
70	20230613	184200	423161825	4980	4980	4980	4980	0
71	20230613	184100	423161825	4980	4980	4980	4980	0
72	20230613	184000	423161825	4980	4980	4980	4980	0
73	20230613	183900	423161825	4980	4980	4980	4980	0
74	20230613	183800	423161825	4980	4980	4980	4980	0
75	20230613	183700	423161825	4980	4980	4980	4980	0
76	20230613	183600	423161825	4980	4980	4980	4980	0
77	20230613	183500	423161825	4980	4980	4980	4980	0
78	20230613	183400	423161825	4980	4980	4980	4980	0
79	20230613	183300	423161825	4980	4980	4980	4980	0
80	20230613	183200	423161825	4980	4980	4980	4980	0
81	20230613	183100	423161825	4980	4980	4980	4980	0
82	20230613	183000	423161825	4980	4980	4980	4980	0
83	20230613	182900	423161825	4980	4980	4980	4980	0
84	20230613	182800	423161825	4980	4980	4980	4980	0
85	20230613	182700	423161825	4980	4980	4980	4980	0
86	20230613	182600	423161825	4980	4980	4980	4980	0
87	20230613	182500	423161825	4980	4980	4980	4980	0
88	20230613	182400	423161825	4980	4980	4980	4980	0
89	20230613	182300	423161825	4980	4980	4980	4980	0
90	20230613	182200	423161825	4980	4980	4980	4980	0
91	20230613	182100	423161825	4980	4980	4980	4980	0
92	20230613	182000	423161825	4980	4980	4980	4980	3613
93	20230613	181900	423161825	4980	4980	4980	4980	0
94	20230613	181800	423161825	4980	4980	4980	4980	0
95	20230613	181700	423161825	4980	4980	4980	4980	0
96	20230613	181600	423161825	4980	4980	4980	4980	0
97	20230613	181500	423161825	4980	4980	4980	4980	0
98	20230613	181400	423161825	4980	4980	4980	4980	0
99	20230613	181300	423161825	4980	4980	4980	4980	0
100	20230613	181200	423161825	4980	4980	4980	4980	0
101	20230613	181100	423161825	4980	4980	4980	4980	0
102	20230613	181000	423161825	4980	4980	4980	4980	0
103	20230613	180900	423161825	4980	4980	4980	4980	0
104	20230613	180800	423161825	4980	4980	4980	4980	0
105	20230613	180700	423161825	4980	4980	4980	4980	0
106	20230613	180600	423161825	4980	4980	4980	4980	0
107	20230613	180500	423161825	4980	4980	4980	4980	0
108	20230613	180400	423161825	4980	4980	4980	4980	0
109	20230613	180300	423161825	4980	4980	4980	4980	0
110	20230613	180200	423161825	4980	4980	4980	4980	0
111	20230613	180100	423161825	4980	4980	4980	4980	0
112	20230613	180000	423161825	4980	4980	4980	4980	0
113	20230613	175900	423161825	4980	4980	4980	4980	0
114	20230613	175800	423161825	4980	4980	4980	4980	0
115	20230613	175700	423161825	4980	4980	4980	4980	0
116	20230613	175600	423161825	4980	4980	4980	4980	0
117	20230613	175500	423161825	4980	4980	4980	4980	0
118	20230613	175400	423161825	4980	4980	4980	4980	0
119	20230613	175300	423161825	4980	4980	4980	4980	0
120	20230613	175200	423161825	4980	4980	4980	4980	0
121	20230613	175100	423161825	4980	4980	4980	4980	0
122	20230613	175000	423161825	4980	4980	4980	4980	3613
123	20230613	174900	423161825	4980	4980	4980	4980	0
124	20230613	174800	423161825	4980	4980	4980	4980	0
125	20230613	174700	423161825	4980	4980	4980	4980	0
126	20230613	174600	423161825	4980	4980	4980	4980	0
127	20230613	174500	423161825	4980	4980	4980	4980	0
128	20230613	174400	423161825	4980	4980	4980	4980	0
129	20230613	174300	423161825	4980	4980	4980	4980	0
130	20230613	174200	423161825	4980	4980	4980	4980	0
131	20230613	174100	423161825	4980	4980	4980	4980	0
132	20230613	174000	423161825	4980	4980	4980	4980	0
133	20230613	173900	423161825	4980	4980	4980	4980	0
134	20230613	173800	423161825	4980	4980	4980	4980	0
135	20230613	173700	423161825	4980	4980	4980	4980	0
136	20230613	173600	423161825	4980	4980	4980	4980	0
137	20230613	173500	423161825	4980	4980	4980	4980	0
138	20230613	173400	423161825	4980	4980	4980	4980	0
139	20230613	173300	423161825	4980	4980	4980	4980	0
140	20230613	173200	423161825	4980	4980	4980	4980	0
141	20230613	173100	423161825	4980	4980	4980	4980	0
142	20230613	173000	423161825	4980	4980	4980	4980	0
143	20230613	172900	423161825	4980	4980	4980	4980	0
144	20230613	172800	423161825	4980	4980	4980	4980	0
145	20230613	172700	423161825	4980	4980	4980	4980	0
146	20230613	172600	423161825	4980	4980	4980	4980	0
147	20230613	172500	423161825	4980	4980	4980	4980	0
148	20230613	172400	423161825	4980	4980	4980	4980	0
149	20230613	172300	423161825	4980	4980	4980	4980	0
150	20230613	172200	423161825	4980	4980	4980	4980	0
151	20230613	172100	423161825	4980	4980	4980	4980	0
152	20230613	172000	423161825	4980	4980	4980	4980	3613
153	20230613	171900	423161825	4980	4980	4980	4980	0
154	20230613	171800	423161825	4980	4980	4980	4980	0
155	20230613	171700	423161825	4980	4980	4980	4980	0
156	20230613	171600	423161825	4980	4980	4980	4980	0
157	20230613	171500	423161825	4980	4980	4980	4980	0
158	20230613	171400	423161825	4980	4980	4980	4980	0
159	20230613	171300	423161825	4980	4980	4980	4980	0
160	20230613	171200	423161825	4980	4980	4980	4980	0
161	20230613	171100	423161825	4980	4980	4980	4980	0
162	20230613	171000	423161825	4980	4980	4980	4980	0
163	20230613	170900	423161825	4980	4980	4980	4980	0
164	20230613	170800	423161825	4980	4980	4980	4980	0
165	20230613	170700	423161825	4980	4980	4980	4980	0
166	20230613	170600	423161825	4980	4980	4980	4980	0
167	20230613	170500	423161825	4980	4980	4980	4980	0
168	20230613	170400	423161825	4980	4980	4980	4980	0
169	20230613	170300	423161825	4980	4980	4980	4980	0
170	20230613	170200	423161825	4980	4980	4980	4980	0
171	20230613	170100	423161825	4980	4980	4980	4980	0
172	20230613	170000	423161825	4980	4980	4980	4980	0
173	20230613	165900	423161825	4980	4980	4980	4980	0
174	20230613	165800	423161825	4980	4980	4980	4980	0
175	20230613	165700	423161825	4980	4980	4980	4980	0
176	20230613	165600	423161825	4980	4980	4980	4980	0
177	20230613	165500	423161825	4980	4980	4980	4980	0
178	20230613	165400	423161825	4980	4980	4980	4980	0
179	20230613	165300	423161825	4980	4980	4980	4980	0
180	20230613	165200	423161825	4980	4980	4980	4980	0
181	20230613	165100	423161825	4980	4980	4980	4980	0
182	20230613	165000	423161825	4980	4980	4980	4980	3613
183	20230613	164900	423161825	4980	4980	4980	4980	0
184	20230613	164800	423161825	4980	4980	4980	4980	0
185	20230613	164700	423161825	4980	4980	4980	4980	0
186	20230613	164600	423161825	4980	4980	4980	4980	0
187	20230613	164500	423161825	4980	4980	4980	4980	0
188	20230613	164400	423161825	4980	4980	4980	4980	0
189	20230613	164300	423161825	4980	4980	4980	4980	0
190	20230613	164200	423161825	4980	4980	4980	4980	0
191	20230613	164100	423161825	4980	4980	4980	4980	0
192	20230613	164000	423161825	4980	4980	4980	4980	0
193	20230613	163900	423161825	4980	4980	4980	4980	0
194	20230613	163800	423161825	4980	4980	4980	4980	0
195	20230613	163700	423161825	4980	4980	4980	4980	0
196	20230613	163600	423161825	4980	4980	4980	4980	0
197	20230613	163500	423161825	4980	4980	4980	4980	0
198	20230613	163400	423161825	4980	4980	4980	4980	0
199	20230613	163300	423161825	4980	4980	4980	4980	0
200	20230613	163200	423161825	4980	4980	4980	4980	0
201	20230613	163100	423161825	4980	4980	4980	4980	0
202	20230613	163000	423161825	4980	4980	4980	4980	0
203	20230613	162900	423161825	4980	4980	4980	4980	0
204	20230613	162800	423161825	4980	4980	4980	4980	0
205	20230613	162700	423161825	4980	4980	4980	4980	0
206	20230613	162600	423161825	4980	4980	4980	4980	0
207	20230613	162500	423161825	4980	4980	4980	4980	0
208	20230613	162400	423161825	4980	4980	4980	4980	0
209	20230613	162300	423161825	4980	4980	4980	4980	0
210	20230613	162200	423161825	4980	4980	4980	4980	0
211	20230613	162100	423161825	4980	4980	4980	4980	0
212	20230613	162000	423161825	4980	4980	4980	4980	3613
213	20230613	161900	423161825	4980	4980	4980	4980	0
214	20230613	161800	423161825	4980	4980	4980	4980	0
215	20230613	161700	423161825	4980	4980	4980	4980	0
216	20230613	161600	423161825	4980	4980	4980	4980	0
217	20230613	161500	423161825	4980	4980	4980	4980	0
218	20230613	161400	423161825	4980	4980	4980	4980	0
219	20230613	161300	423161825	4980	4980	4980	4980	0
220	20230613	161200	423161825	4980	4980	4980	4980	0
221	20230613	161100	423161825	4980	4980	4980	4980	0
222	20230613	161000	423161825	4980	4980	4980	4980	0
223	20230613	160900	423161825	4980	4980	4980	4980	0
224	20230613	160800	423161825	4980	4980	4980	4980	0
225	20230613	160700	423161825	4980	4980	4980	4980	0
226	20230613	160600	423161825	4980	4980	4980	4980	0
227	20230613	160500	423161825	4980	4980	4980	4980	0
228	20230613	160400	423161825	4980	4980	4980	4980	0
229	20230613	160300	423161825	4980	4980	4980	4980	0
230	20230613	160200	423161825	4980	4980	4980	4980	0
231	20230613	160100	423161825	4980	4980	4980	4980	0
232	20230613	160000	423161825	4980	4980	4980	4980	0
233	20230613	155900	423161825	4980	4980	4980	4980	0
234	20230613	155800	423161825	4980	4980	4980	4980	0
235	20230613	155700	423161825	4980	4980	4980	4980	0
236	20230613	155600	423161825	4980	4980	4980	4980	0
237	20230613	155500	423161825	4980	4980	4980	4980	0
238	20230613	155400	423161825	4980	4980	4980	4980	0
239	20230613	155300	423161825	4980	4980	4980	4980	0
240	20230613	155200	423161825	4980	4980	4980	4980	0
241	20230613	155100	423161825	4980	4980	4980	4980	0
242	20230613	155000	423161825	4980	4980	4980	4980	3613
243	20230613	154900	423161825	4980	4980	4980	4980	0
244	20230613	154800	423161825	4980	4980	4980	4980	0
245	20230613	154700	423161825	4980	4980	4980	4980	0
246	20230613	154600	423161825	4980	4980	4980	4980	0
247	20230613	154500	423161825	4980	4980	4980	4980	0
248	20230613	154400	423161825	4980	4980	4980	4980	0
249	20230613	154300	423161825	4980	4980	4980	4980	0
250	20230613	154200	423161825	4980	4980	4980	4980	0
251	20230613	154100	423161825	4980	4980	4980	4980	0
252	20230613	154000	423161825	4980	4980	4980	4980	0
253	20230613	153900	423161825	4980	4980	4980	4980	0
254	20230613	153800	423161825	4980	4980	4980	4980	0
255	20230613	153700	423161825	4980	4980	4980	4980	0
256	20230613	153600	423161825	4980	4980	4980	4980	0
257	20230613	153500	423161825	4980	4980	4980	4980	0
258	20230613	153400	423161825	4980	4980	4980	4980	0
259	20230613	153300	423161825	4980	4980	4980	4980	0
260	20230613	153200	423161825	4980	4980	4980	4980	0
261	20230613	153100	423161825	4980	4980	4980	4980	0
262	20230613	153000	423161825	4980	4980	4980	4980	3613
263	20230613	152900	405169085	4995	4995	4995	4995	0
264	20230613	152800	405169085	4995	4995	4995	4995	0
265	20230613	152700	405169085	4995	4995	4995	4995	0
266	20230613	152600	405169085	4995	4995	4995	4995	0
267	20230613	152500	405169085	4995	4995	4995	4995	0
268	20230613	152400	405169085	4995	4995	4995	4995	0
269	20230613	152300	405169085	4995	4995	4995	4995	0
270	20230613	152200	405169085	4995	4995	4995	4995	0
271	20230613	152100	405169085	4995	4995	4995	4995	0
272	20230613	152000	405169085	4995	4995	4995	4995	0
273	20230613	151900	405169085	4995	4985	4995	4985	411
274	20230613	151800	403118930	4985	4985	4985	4985	0
275	20230613	151700	403118930	4985	4980	4985	4975	354
276	20230613	151600	401356145	4985	4985	4985	4980	431
277	20230613	151500	399209095	4995	4995	4995	4995	0
278	20230613	151400	399209095	4995	4995	4995	4995	0
279	20230613	151300	399209095	4995	4995	4995	4995	0
280	20230613	151200	399209095	4995	4980	4995	4980	357
281	20230613	151100	397431220	4985	4985	4985	4975	626
282	20230613	151000	394312915	4985	4985	4985	4985	59
283	20230613	150900	394018800	4990	4990	4990	4990	206
284	20230613	150800	392990860	4980	4980	4980	4980	834
285	20230613	150700	388837540	4980	4980	4980	4980	1000
286	20230613	150600	383857540	4990	4980	4990	4980	501
287	20230613	150500	381362550	4980	4990	4990	4980	2127
288	20230613	150400	370769420	4990	4990	4990	4990	4
289	20230613	150300	370749460	4990	4990	4990	4990	14
290	20230613	150200	370679600	4985	4985	4985	4985	13
291	20230613	150100	370614795	4985	4985	4985	4985	40
292	20230613	150000	370415395	4985	4985	4985	4985	10
293	20230613	145900	370365545	4985	4985	4985	4985	393
294	20230613	145800	368406440	4980	4980	4980	4980	1563
295	20230613	145700	360622700	4980	4985	4985	4980	260
296	20230613	145600	359326900	4985	4985	4985	4985	156
297	20230613	145500	358549240	4985	4980	4990	4980	1942
298	20230613	145400	348876790	4990	4990	4990	4990	5
299	20230613	145300	348851840	4990	4990	4990	4990	0
300	20230613	145200	348851840	4990	4990	4990	4990	566
301	20230613	145100	346027500	4990	4990	4990	4990	0
302	20230613	145000	346027500	4990	4985	4990	4985	2240
303	20230613	144900	334861095	4990	4990	4990	4990	405
304	20230613	144800	332840145	4995	4995	4995	4995	0
305	20230613	144700	332840145	4995	4995	4995	4995	0
306	20230613	144600	332840145	4995	4995	4995	4995	0
307	20230613	144500	332840145	4995	4995	4995	4995	0
308	20230613	144400	332840145	4995	4995	4995	4995	100
309	20230613	144300	332340645	4990	4990	4990	4990	0
310	20230613	144200	332340645	4990	4990	4990	4990	0
311	20230613	144100	332340645	4990	4990	4990	4990	0
312	20230613	144000	332340645	4990	4990	4990	4990	0
313	20230613	143900	332340645	4990	4990	4990	4990	0
314	20230613	143800	332340645	4990	4990	4990	4990	236
315	20230613	143700	331163005	4990	4995	4995	4990	62
316	20230613	143600	330853375	4995	4995	4995	4995	0
317	20230613	143500	330853375	4995	4995	4995	4995	0
318	20230613	143400	330853375	4995	4995	4995	4995	0
319	20230613	143300	330853375	4995	4995	4995	4995	0
320	20230613	143200	330853375	4995	4990	4995	4990	501
321	20230613	143100	328353380	4995	4995	4995	4995	50
322	20230613	143000	328103630	4995	4995	4995	4995	10
323	20230613	142900	328053680	4995	4995	4995	4995	0
324	20230613	142800	328053680	4995	4995	4995	4995	0
325	20230613	142700	328053680	4995	4995	4995	4995	1000
326	20230613	142600	323058680	4995	4995	4995	4995	0
327	20230613	142500	323058680	4995	4995	4995	4985	1002
328	20230613	142400	318062135	4990	4995	4995	4990	1044
329	20230613	142300	312852305	5000	5000	5000	5000	0
330	20230613	142200	312852305	5000	4995	5000	4995	76
331	20230613	142100	312472680	4990	4990	4990	4990	0
332	20230613	142000	312472680	4990	4990	4990	4990	100
333	20230613	141900	311973680	4990	4990	4990	4990	90
334	20230613	141800	311524580	4995	4995	4995	4995	1
335	20230613	141700	311519585	4990	4990	4990	4990	137
336	20230613	141600	310835955	4990	4990	4990	4990	0
337	20230613	141500	310835955	4990	4990	4990	4990	385
338	20230613	141400	308914805	4995	4990	4995	4985	515
339	20230613	141300	306345605	4995	4995	4995	4995	10
340	20230613	141200	306295655	4995	4995	4995	4995	14
341	20230613	141100	306225725	4995	4995	4995	4995	0
342	20230613	141000	306225725	4995	4995	4995	4995	144
343	20230613	140900	305506445	4995	4995	4995	4995	500
344	20230613	140800	303008945	4995	4995	4995	4995	0
345	20230613	140700	303008945	4995	4995	4995	4995	1000
346	20230613	140600	298013945	5000	5000	5000	5000	0
347	20230613	140500	298013945	5000	5000	5000	5000	3
348	20230613	140400	297998945	4990	4990	4990	4990	146
349	20230613	140300	297270405	4990	4990	4990	4990	14
350	20230613	140200	297200545	4985	4985	4985	4985	0
351	20230613	140100	297200545	4985	4990	4990	4985	303
352	20230613	140000	295688650	5000	5000	5000	5000	8
353	20230613	135900	295648650	5000	4990	5000	4990	202
354	20230613	135800	294640650	4990	4990	4990	4990	0
355	20230613	135700	294640650	4990	4990	4990	4990	68
356	20230613	135600	294301330	4990	5000	5000	4990	19
357	20230613	135500	294206470	5000	5000	5000	5000	0
358	20230613	135400	294206470	5000	5000	5000	5000	2
359	20230613	135300	294196470	5000	5000	5000	5000	0
360	20230613	135200	294196470	5000	5000	5000	5000	100
361	20230613	135100	293696470	4995	4995	4995	4995	2
362	20230613	135000	293686480	4995	4995	4995	4995	137
363	20230613	134900	293002165	5030	5030	5030	5030	0
364	20230613	134800	293002165	5030	5030	5030	5030	439
365	20230613	134700	290793995	5000	4995	5000	4995	92
366	20230613	134600	290334300	4995	4995	4995	4995	120
367	20230613	134500	289734900	4995	4995	4995	4995	10
368	20230613	134400	289684950	4995	4995	4995	4995	0
369	20230613	134300	289684950	4995	4990	4995	4985	716
370	20230613	134200	286109640	4990	4990	4990	4990	103
371	20230613	134100	285595670	4990	4990	4990	4990	0
372	20230613	134000	285595670	4990	4990	4990	4990	500
373	20230613	133900	283100670	4990	4995	4995	4990	61
374	20230613	133800	282796125	5000	5000	5000	5000	0
375	20230613	133700	282796125	5000	5000	5000	5000	11
376	20230613	133600	282741125	4995	4995	4995	4995	13
377	20230613	133500	282676190	4995	4995	4995	4995	0
378	20230613	133400	282676190	4995	4995	4995	4995	0
379	20230613	133300	282676190	4995	4995	4995	4995	13
380	20230613	133200	282611255	4995	4995	4995	4995	13
381	20230613	133100	282546320	5000	5000	5000	5000	2
382	20230613	133000	282536320	5000	4995	5000	4995	1223
383	20230613	132900	276427405	4995	4995	4995	4995	453
384	20230613	132800	274164670	5000	5000	5000	5000	0
385	20230613	132700	274164670	5000	5000	5000	5000	588
386	20230613	132600	271224670	5020	5020	5020	5020	0
387	20230613	132500	271224670	5020	5020	5020	5020	20
388	20230613	132400	271124270	5020	5020	5020	5020	10
389	20230613	132300	271074070	5010	5010	5010	5010	0
390	20230613	132200	271074070	5010	5010	5010	5010	4
391	20230613	132100	271054030	5010	5010	5010	5010	0
392	20230613	132000	271054030	5010	5010	5010	5010	0
393	20230613	131900	271054030	5010	5010	5010	5010	0
394	20230613	131800	271054030	5010	5010	5010	5010	110
395	20230613	131700	270502930	5020	5020	5020	5020	1
396	20230613	131600	270497910	5020	5020	5020	5020	0
397	20230613	131500	270497910	5020	5020	5020	5020	0
398	20230613	131400	270497910	5020	5020	5020	5020	75
399	20230613	131300	270121410	5010	5010	5010	5010	0
400	20230613	131200	270121410	5010	5010	5010	5010	76
401	20230613	131100	269740650	5010	5010	5010	5010	499
402	20230613	131000	267240660	5010	5010	5010	5010	0
403	20230613	130900	267240660	5010	5010	5010	5010	0
404	20230613	130800	267240660	5010	5010	5010	5010	100
405	20230613	130700	266739660	5010	5010	5010	5010	0
406	20230613	130600	266739660	5010	5010	5010	5010	0
407	20230613	130500	266739660	5010	5010	5010	5010	60
408	20230613	130400	266439060	5000	5000	5000	5000	320
409	20230613	130300	264839060	5010	5010	5010	5010	20
410	20230613	130200	264738860	5010	5010	5010	5010	0
411	20230613	130100	264738860	5010	5010	5010	5010	13
412	20230613	130000	264673730	5010	5010	5010	5010	9
413	20230613	125900	264628640	5010	5010	5010	5010	0
414	20230613	125800	264628640	5010	5010	5010	5010	0
415	20230613	125700	264628640	5010	5010	5010	5010	0
416	20230613	125600	264628640	5010	5010	5010	5010	0
417	20230613	125500	264628640	5010	5010	5010	5010	0
418	20230613	125400	264628640	5010	5010	5010	5010	0
419	20230613	125300	264628640	5010	5010	5010	5010	0
420	20230613	125200	264628640	5010	5010	5010	5010	0
421	20230613	125100	264628640	5010	5010	5010	5010	0
422	20230613	125000	264628640	5010	5010	5010	5010	0
423	20230613	124900	264628640	5010	5000	5010	5000	567
424	20230613	124800	261788610	5000	5000	5000	5000	650
425	20230613	124700	258538610	5000	5000	5000	5000	0
426	20230613	124600	258538610	5000	5000	5000	5000	0
427	20230613	124500	258538610	5000	5000	5000	5000	10
428	20230613	124400	258488610	5010	5010	5010	5010	0
429	20230613	124300	258488610	5010	5010	5010	5010	360
430	20230613	124200	256685010	5010	5010	5010	5010	0
431	20230613	124100	256685010	5010	5010	5010	5010	871
432	20230613	124000	252321300	5010	5010	5010	5010	0
433	20230613	123900	252321300	5010	5010	5010	5010	508
434	20230613	123800	249776220	5010	5010	5010	5010	224
435	20230613	123700	248653980	5010	5010	5010	5010	5
436	20230613	123600	248628930	5010	5010	5010	5010	10
437	20230613	123500	248578830	5020	5020	5020	5020	0
438	20230613	123400	248578830	5020	5020	5020	5020	199
439	20230613	123300	247579850	5020	5020	5020	5020	1
440	20230613	123200	247574830	4995	4985	4995	4980	1517
441	20230613	123100	240014650	4990	5010	5010	4985	11432
442	20230613	123000	182884430	5010	5010	5010	5010	500
443	20230613	122900	180379430	5010	5010	5010	5010	0
444	20230613	122800	180379430	5010	5010	5010	5010	0
445	20230613	122700	180379430	5010	5020	5020	5010	926
446	20230613	122600	175732570	5030	5030	5030	5030	0
447	20230613	122500	175732570	5030	5030	5030	5030	0
448	20230613	122400	175732570	5030	5030	5030	5030	0
449	20230613	122300	175732570	5030	5030	5030	5030	0
450	20230613	122200	175732570	5030	5030	5030	5030	0
451	20230613	122100	175732570	5030	5030	5030	5030	0
452	20230613	122000	175732570	5030	5030	5030	5030	18
453	20230613	121900	175642030	5020	5030	5030	5020	12
454	20230613	121800	175581690	5030	5030	5030	5030	3
455	20230613	121700	175566600	5030	5030	5030	5030	8
456	20230613	121600	175526360	5040	5010	5040	5010	287
457	20230613	121500	174088430	5010	5030	5030	5010	4141
458	20230613	121400	153308640	5030	5030	5030	5030	15
459	20230613	121300	153233190	5030	5030	5030	5030	2
460	20230613	121200	153223130	5030	5030	5030	5030	0
461	20230613	121100	153223130	5030	5030	5030	5030	1
462	20230613	121000	153218100	5030	5030	5030	5030	0
463	20230613	120900	153218100	5030	5030	5030	5030	0
464	20230613	120800	153218100	5030	5030	5030	5030	0
465	20230613	120700	153218100	5030	5030	5030	5030	0
466	20230613	120600	153218100	5030	5030	5030	5030	3
467	20230613	120500	153203010	5030	5030	5030	5030	0
468	20230613	120400	153203010	5030	5030	5030	5030	10
469	20230613	120300	153152710	5020	5020	5020	5020	0
470	20230613	120200	153152710	5020	5020	5020	5020	20
471	20230613	120100	153052310	5030	5030	5030	5030	10
472	20230613	120000	153002010	5050	5050	5050	5050	25
473	20230613	115900	152875760	5030	5030	5030	5030	0
474	20230613	115800	152875760	5030	5030	5030	5030	0
475	20230613	115700	152875760	5030	5030	5030	5030	0
476	20230613	115600	152875760	5030	5030	5030	5030	0
477	20230613	115500	152875760	5030	5030	5030	5030	203
478	20230613	115400	151854670	5020	5020	5020	5020	0
479	20230613	115300	151854670	5020	5020	5020	5020	0
480	20230613	115200	151854670	5020	5020	5020	5020	0
481	20230613	115100	151854670	5020	5020	5020	5020	2379
482	20230613	115000	139912090	5040	5030	5040	5030	110
483	20230613	114900	139357790	5030	5030	5030	5030	411
484	20230613	114800	137290460	5030	5030	5030	5030	6
485	20230613	114700	137260280	5030	5020	5030	5020	1269
486	20230613	114600	130889210	5030	5030	5030	5030	100
487	20230613	114500	130386210	5030	5030	5030	5030	5
488	20230613	114400	130361060	5020	5030	5030	5020	968
489	20230613	114300	125493630	5030	5030	5030	5030	0
490	20230613	114200	125493630	5030	5030	5030	5030	0
491	20230613	114100	125493630	5030	5030	5030	5030	0
492	20230613	114000	125493630	5030	5030	5030	5030	140
493	20230613	113900	124789430	5030	5030	5030	5030	1
494	20230613	113800	124784400	5030	5030	5030	5030	0
495	20230613	113700	124784400	5030	5030	5030	5030	0
496	20230613	113600	124784400	5030	5040	5040	5030	15
497	20230613	113500	124708850	5030	5040	5040	5030	200
498	20230613	113400	123702350	5040	5040	5040	5040	0
499	20230613	113300	123702350	5040	5040	5040	5040	0
500	20230613	113200	123702350	5040	5040	5040	5040	0
501	20230613	113100	123702350	5040	5040	5040	5040	1
502	20230613	113000	123697310	5030	5030	5030	5030	0
503	20230613	112900	123697310	5030	5030	5030	5030	0
504	20230613	112800	123697310	5030	5030	5030	5030	0
505	20230613	112700	123697310	5030	5030	5030	5030	1000
506	20230613	112600	118667310	5040	5040	5040	5040	0
507	20230613	112500	118667310	5040	5040	5040	5040	321
508	20230613	112400	117049470	5050	5050	5050	5050	20
509	20230613	112300	116948470	5050	5050	5050	5050	0
510	20230613	112200	116948470	5050	5050	5050	5050	0
511	20230613	112100	116948470	5050	5050	5050	5050	0
512	20230613	112000	116948470	5050	5050	5050	5050	0
513	20230613	111900	116948470	5050	5050	5050	5050	0
514	20230613	111800	116948470	5050	5050	5050	5050	0
515	20230613	111700	116948470	5050	5050	5050	5050	0
516	20230613	111600	116948470	5050	5050	5050	5050	200
517	20230613	111500	115938470	5050	5040	5050	5040	460
518	20230613	111400	113616720	5030	5030	5030	5030	0
519	20230613	111300	113616720	5030	5030	5030	5030	1
520	20230613	111200	113611690	5040	5040	5040	5040	300
521	20230613	111100	112099690	5040	5040	5040	5040	0
522	20230613	111000	112099690	5040	5040	5040	5040	50
523	20230613	110900	111847690	5030	5030	5030	5030	0
524	20230613	110800	111847690	5030	5030	5030	5030	0
525	20230613	110700	111847690	5030	5030	5030	5030	0
526	20230613	110600	111847690	5030	5030	5030	5030	233
527	20230613	110500	110675700	5020	5020	5020	5020	7
528	20230613	110400	110640560	5020	5030	5030	5020	280
529	20230613	110300	109232310	5030	5030	5030	5030	151
530	20230613	110200	108472780	5030	5030	5030	5030	0
531	20230613	110100	108472780	5030	5030	5030	5030	8
532	20230613	110000	108432540	5030	5020	5030	5020	29
533	20230613	105900	108286870	5020	5020	5020	5020	0
534	20230613	105800	108286870	5020	5020	5020	5020	0
535	20230613	105700	108286870	5020	5020	5020	5020	0
536	20230613	105600	108286870	5020	5020	5020	5020	0
537	20230613	105500	108286870	5020	5020	5020	5010	1228
538	20230613	105400	102122510	5020	5020	5020	5020	0
539	20230613	105300	102122510	5020	5020	5020	5020	1
540	20230613	105200	102117490	5010	5010	5010	5010	0
541	20230613	105100	102117490	5010	5020	5020	5010	39
542	20230613	105000	101922090	5020	5020	5020	5020	2
543	20230613	104900	101912050	5020	5020	5020	5020	0
544	20230613	104800	101912050	5020	5020	5020	5020	3
545	20230613	104700	101896990	5020	5020	5020	5020	8
546	20230613	104600	101856830	5020	5020	5020	5020	2
547	20230613	104500	101846790	5010	5010	5010	5010	137
548	20230613	104400	101160420	5020	5020	5020	5020	0
549	20230613	104300	101160420	5020	5020	5020	5020	0
550	20230613	104200	101160420	5020	5020	5020	5020	614
551	20230613	104100	98078140	5020	5020	5020	5020	891
552	20230613	104000	93605320	5030	5030	5030	5030	21
553	20230613	103900	93499690	5030	5020	5030	5020	5
554	20230613	103800	93474560	5030	5030	5030	5030	9
555	20230613	103700	93429290	5020	5030	5030	5020	474
556	20230613	103600	91049780	5030	5030	5030	5030	0
557	20230613	103500	91049780	5030	5030	5030	5030	0
558	20230613	103400	91049780	5030	5030	5030	5030	300
559	20230613	103300	89540780	5020	5020	5020	5020	0
560	20230613	103200	89540780	5020	5020	5020	5020	89
561	20230613	103100	89094000	5020	5020	5020	5020	19
562	20230613	103000	88998620	5020	5020	5020	5020	11
563	20230613	102900	88943400	5020	5020	5020	5020	100
564	20230613	102800	88441400	5010	5010	5010	5010	50
565	20230613	102700	88190900	5010	5010	5010	5010	0
566	20230613	102600	88190900	5010	5010	5010	5010	200
567	20230613	102500	87188900	5010	5010	5010	5010	0
568	20230613	102400	87188900	5010	5010	5010	5010	0
569	20230613	102300	87188900	5010	5010	5010	5010	0
570	20230613	102200	87188900	5010	5010	5010	5010	0
571	20230613	102100	87188900	5010	5010	5010	5010	0
572	20230613	102000	87188900	5010	5010	5010	5010	74
573	20230613	101900	86818160	5010	5010	5010	5010	0
574	20230613	101800	86818160	5010	5020	5020	5010	518
575	20230613	101700	84222220	5020	5020	5020	5020	1
576	20230613	101600	84217200	5020	5020	5020	5020	224
577	20230613	101500	83092720	5010	5010	5010	5010	0
578	20230613	101400	83092720	5010	5010	5010	5010	0
579	20230613	101300	83092720	5010	5010	5010	5010	0
580	20230613	101200	83092720	5010	5030	5030	5010	839
581	20230613	101100	78882310	5010	5010	5010	5010	0
582	20230613	101000	78882310	5010	5020	5020	5010	2361
583	20230613	100900	67031460	5020	5020	5020	5020	250
584	20230613	100800	65776460	5030	5030	5030	5030	164
585	20230613	100700	64951540	5030	5030	5030	5030	762
586	20230613	100600	61118680	5040	5040	5040	5040	84
587	20230613	100500	60695320	5040	5040	5040	5040	0
588	20230613	100400	60695320	5040	5040	5040	5040	0
589	20230613	100300	60695320	5040	5040	5040	5040	0
590	20230613	100200	60695320	5040	5040	5040	5040	0
591	20230613	100100	60695320	5040	5040	5040	5040	200
592	20230613	100000	59687320	5040	5040	5040	5040	0
593	20230613	095900	59687320	5040	5040	5040	5040	0
594	20230613	095800	59687320	5040	5040	5040	5040	0
595	20230613	095700	59687320	5040	5040	5040	5040	0
596	20230613	095600	59687320	5040	5040	5040	5040	0
597	20230613	095500	59687320	5040	5040	5040	5040	0
598	20230613	095400	59687320	5040	5040	5040	5040	0
599	20230613	095300	59687320	5040	5040	5040	5040	0
600	20230613	095200	59687320	5040	5040	5040	5040	0
601	20230613	095100	59687320	5040	5040	5040	5040	0
602	20230613	095000	59687320	5040	5040	5040	5040	0
603	20230613	094900	59687320	5040	5040	5040	5040	0
604	20230613	094800	59687320	5040	5040	5040	5040	192
605	20230613	094700	58719640	5040	5040	5040	5040	0
606	20230613	094600	58719640	5040	5040	5040	5040	141
607	20230613	094500	58009000	5020	5040	5040	5020	200
608	20230613	094400	57001980	5040	5040	5040	5040	119
609	20230613	094300	56402220	5040	5040	5040	5040	3
610	20230613	094200	56387100	5040	5040	5040	5040	328
611	20230613	094100	54733980	5030	5030	5030	5030	907
612	20230613	094000	50171770	5030	5050	5050	5030	568
613	20230613	093900	47305910	5050	5050	5050	5050	288
614	20230613	093800	45851510	5060	5060	5060	5060	188
615	20230613	093700	44900230	5070	5070	5070	5070	4
616	20230613	093600	44879950	5060	5070	5070	5060	150
617	20230613	093500	44120450	5070	5070	5070	5070	2
618	20230613	093400	44110310	5060	5060	5060	5060	200
619	20230613	093300	43098310	5070	5070	5070	5070	102
620	20230613	093200	42581170	5070	5070	5070	5070	78
621	20230613	093100	42185710	5070	5060	5070	5060	321
622	20230613	093000	40561440	5050	5050	5050	5050	14
623	20230613	092900	40490740	5050	5060	5060	5050	553
624	20230613	092800	37692970	5060	5060	5070	5060	298
625	20230613	092700	36185040	5060	5060	5060	5060	7
626	20230613	092600	36149620	5050	5050	5050	5050	123
627	20230613	092500	35528470	5050	5030	5050	5030	388
628	20230613	092400	33576660	5030	5030	5030	5030	21
629	20230613	092300	33471030	5030	5030	5030	5030	12
630	20230613	092200	33410670	5030	5020	5050	5020	20
631	20230613	092100	33310140	5050	5050	5050	5050	0
632	20230613	092000	33310140	5050	5040	5050	5020	154
633	20230613	091900	32533990	5030	5040	5040	5000	913
634	20230613	091800	27966170	5040	5040	5040	5010	377
635	20230613	091700	26073610	5040	5030	5040	5020	1685
636	20230613	091600	17613780	5020	5010	5020	5010	383
637	20230613	091500	15691950	5000	5000	5000	5000	97
638	20230613	091400	15206950	5000	5010	5010	5000	941
639	20230613	091300	10498070	5020	5030	5030	5020	271
640	20230613	091200	9136420	5030	5030	5030	5030	0
641	20230613	091100	9136420	5030	5030	5030	5030	0
642	20230613	091000	9136420	5030	5030	5030	5030	0
643	20230613	090900	9136420	5030	5020	5030	5010	109
644	20230613	090800	8589780	5020	5020	5020	5020	350
645	20230613	090700	6832780	5020	5020	5020	5020	0
646	20230613	090600	6832780	5020	5020	5020	5020	3
647	20230613	090500	6817720	5030	5030	5030	5030	0
648	20230613	090400	6817720	5030	5030	5030	5030	0
649	20230613	090300	6817720	5030	5030	5030	5030	0
650	20230613	090200	6817720	5030	5030	5030	5030	199
651	20230613	090100	5816750	5060	5020	5070	5020	113
652	20230613	090000	5248900	5010	5030	5030	5010	1044