KissMeData/214420/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190500	429274570	4995	4995	4995	4995	2745
3	20230613	190400	429274570	4995	4995	4995	4995	0
4	20230613	190300	429274570	4995	4995	4995	4995	0
5	20230613	190200	429274570	4995	4995	4995	4995	0
6	20230613	190100	429274570	4995	4995	4995	4995	0
7	20230613	190000	429274570	4995	4995	4995	4995	0
8	20230613	185900	429274570	4995	4995	4995	4995	0
9	20230613	185800	429274570	4995	4995	4995	4995	0
10	20230613	185700	429274570	4995	4995	4995	4995	0
11	20230613	185600	429274570	4995	4995	4995	4995	0
12	20230613	185500	429274570	4995	4995	4995	4995	0
13	20230613	185400	429274570	4995	4995	4995	4995	0
14	20230613	185300	429274570	4995	4995	4995	4995	0
15	20230613	185200	429274570	4995	4995	4995	4995	0
16	20230613	185100	429274570	4995	4995	4995	4995	0
17	20230613	185000	429274570	4995	4995	4995	4995	0
18	20230613	184900	429274570	4995	4995	4995	4995	0
19	20230613	184800	429274570	4995	4995	4995	4995	0
20	20230613	184700	429274570	4995	4995	4995	4995	0
21	20230613	184600	429274570	4995	4995	4995	4995	0
22	20230613	184500	429274570	4995	4995	4995	4995	0
23	20230613	184400	429274570	4995	4995	4995	4995	0
24	20230613	184300	429274570	4995	4995	4995	4995	0
25	20230613	184200	429274570	4995	4995	4995	4995	0
26	20230613	184100	429274570	4995	4995	4995	4995	0
27	20230613	184000	429274570	4995	4995	4995	4995	0
28	20230613	183900	429274570	4995	4995	4995	4995	0
29	20230613	183800	429274570	4995	4995	4995	4995	0
30	20230613	183700	429274570	4995	4995	4995	4995	0
31	20230613	183600	429274570	4995	4995	4995	4995	0
32	20230613	183500	429274570	4995	4995	4995	4995	2745
33	20230613	183400	429274570	4995	4995	4995	4995	0
34	20230613	183300	429274570	4995	4995	4995	4995	0
35	20230613	183200	429274570	4995	4995	4995	4995	0
36	20230613	183100	429274570	4995	4995	4995	4995	0
37	20230613	183000	429274570	4995	4995	4995	4995	0
38	20230613	182900	429274570	4995	4995	4995	4995	0
39	20230613	182800	429274570	4995	4995	4995	4995	0
40	20230613	182700	429274570	4995	4995	4995	4995	0
41	20230613	182600	429274570	4995	4995	4995	4995	0
42	20230613	182500	429274570	4995	4995	4995	4995	0
43	20230613	182400	429274570	4995	4995	4995	4995	0
44	20230613	182300	429274570	4995	4995	4995	4995	0
45	20230613	182200	429274570	4995	4995	4995	4995	0
46	20230613	182100	429274570	4995	4995	4995	4995	0
47	20230613	182000	429274570	4995	4995	4995	4995	0
48	20230613	181900	429274570	4995	4995	4995	4995	0
49	20230613	181800	429274570	4995	4995	4995	4995	0
50	20230613	181700	429274570	4995	4995	4995	4995	0
51	20230613	181600	429274570	4995	4995	4995	4995	0
52	20230613	181500	429274570	4995	4995	4995	4995	0
53	20230613	181400	429274570	4995	4995	4995	4995	0
54	20230613	181300	429274570	4995	4995	4995	4995	0
55	20230613	181200	429274570	4995	4995	4995	4995	0
56	20230613	181100	429274570	4995	4995	4995	4995	0
57	20230613	181000	429274570	4995	4995	4995	4995	0
58	20230613	180900	429274570	4995	4995	4995	4995	0
59	20230613	180800	429274570	4995	4995	4995	4995	0
60	20230613	180700	429274570	4995	4995	4995	4995	0
61	20230613	180600	429274570	4995	4995	4995	4995	0
62	20230613	180500	429274570	4995	4995	4995	4995	2745
63	20230613	180400	429274570	4995	4995	4995	4995	0
64	20230613	180300	429274570	4995	4995	4995	4995	0
65	20230613	180200	429274570	4995	4995	4995	4995	0
66	20230613	180100	429274570	4995	4995	4995	4995	0
67	20230613	180000	429274570	4995	4995	4995	4995	0
68	20230613	175900	429274570	4995	4995	4995	4995	0
69	20230613	175800	429274570	4995	4995	4995	4995	0
70	20230613	175700	429274570	4995	4995	4995	4995	0
71	20230613	175600	429274570	4995	4995	4995	4995	0
72	20230613	175500	429274570	4995	4995	4995	4995	0
73	20230613	175400	429274570	4995	4995	4995	4995	0
74	20230613	175300	429274570	4995	4995	4995	4995	0
75	20230613	175200	429274570	4995	4995	4995	4995	0
76	20230613	175100	429274570	4995	4995	4995	4995	0
77	20230613	175000	429274570	4995	4995	4995	4995	0
78	20230613	174900	429274570	4995	4995	4995	4995	0
79	20230613	174800	429274570	4995	4995	4995	4995	0
80	20230613	174700	429274570	4995	4995	4995	4995	0
81	20230613	174600	429274570	4995	4995	4995	4995	0
82	20230613	174500	429274570	4995	4995	4995	4995	0
83	20230613	174400	429274570	4995	4995	4995	4995	0
84	20230613	174300	429274570	4995	4995	4995	4995	0
85	20230613	174200	429274570	4995	4995	4995	4995	0
86	20230613	174100	429274570	4995	4995	4995	4995	0
87	20230613	174000	429274570	4995	4995	4995	4995	0
88	20230613	173900	429274570	4995	4995	4995	4995	0
89	20230613	173800	429274570	4995	4995	4995	4995	0
90	20230613	173700	429274570	4995	4995	4995	4995	0
91	20230613	173600	429274570	4995	4995	4995	4995	0
92	20230613	173500	429274570	4995	4995	4995	4995	2745
93	20230613	173400	429274570	4995	4995	4995	4995	0
94	20230613	173300	429274570	4995	4995	4995	4995	0
95	20230613	173200	429274570	4995	4995	4995	4995	0
96	20230613	173100	429274570	4995	4995	4995	4995	0
97	20230613	173000	429274570	4995	4995	4995	4995	0
98	20230613	172900	429274570	4995	4995	4995	4995	0
99	20230613	172800	429274570	4995	4995	4995	4995	0
100	20230613	172700	429274570	4995	4995	4995	4995	0
101	20230613	172600	429274570	4995	4995	4995	4995	0
102	20230613	172500	429274570	4995	4995	4995	4995	0
103	20230613	172400	429274570	4995	4995	4995	4995	0
104	20230613	172300	429274570	4995	4995	4995	4995	0
105	20230613	172200	429274570	4995	4995	4995	4995	0
106	20230613	172100	429274570	4995	4995	4995	4995	0
107	20230613	172000	429274570	4995	4995	4995	4995	0
108	20230613	171900	429274570	4995	4995	4995	4995	0
109	20230613	171800	429274570	4995	4995	4995	4995	0
110	20230613	171700	429274570	4995	4995	4995	4995	0
111	20230613	171600	429274570	4995	4995	4995	4995	0
112	20230613	171500	429274570	4995	4995	4995	4995	0
113	20230613	171400	429274570	4995	4995	4995	4995	0
114	20230613	171300	429274570	4995	4995	4995	4995	0
115	20230613	171200	429274570	4995	4995	4995	4995	0
116	20230613	171100	429274570	4995	4995	4995	4995	0
117	20230613	171000	429274570	4995	4995	4995	4995	0
118	20230613	170900	429274570	4995	4995	4995	4995	0
119	20230613	170800	429274570	4995	4995	4995	4995	0
120	20230613	170700	429274570	4995	4995	4995	4995	0
121	20230613	170600	429274570	4995	4995	4995	4995	0
122	20230613	170500	429274570	4995	4995	4995	4995	2745
123	20230613	170400	429274570	4995	4995	4995	4995	0
124	20230613	170300	429274570	4995	4995	4995	4995	0
125	20230613	170200	429274570	4995	4995	4995	4995	0
126	20230613	170100	429274570	4995	4995	4995	4995	0
127	20230613	170000	429274570	4995	4995	4995	4995	0
128	20230613	165900	429274570	4995	4995	4995	4995	0
129	20230613	165800	429274570	4995	4995	4995	4995	0
130	20230613	165700	429274570	4995	4995	4995	4995	0
131	20230613	165600	429274570	4995	4995	4995	4995	0
132	20230613	165500	429274570	4995	4995	4995	4995	0
133	20230613	165400	429274570	4995	4995	4995	4995	0
134	20230613	165300	429274570	4995	4995	4995	4995	0
135	20230613	165200	429274570	4995	4995	4995	4995	0
136	20230613	165100	429274570	4995	4995	4995	4995	0
137	20230613	165000	429274570	4995	4995	4995	4995	0
138	20230613	164900	429274570	4995	4995	4995	4995	0
139	20230613	164800	429274570	4995	4995	4995	4995	0
140	20230613	164700	429274570	4995	4995	4995	4995	0
141	20230613	164600	429274570	4995	4995	4995	4995	0
142	20230613	164500	429274570	4995	4995	4995	4995	0
143	20230613	164400	429274570	4995	4995	4995	4995	0
144	20230613	164300	429274570	4995	4995	4995	4995	0
145	20230613	164200	429274570	4995	4995	4995	4995	0
146	20230613	164100	429274570	4995	4995	4995	4995	0
147	20230613	164000	429274570	4995	4995	4995	4995	0
148	20230613	163900	429274570	4995	4995	4995	4995	0
149	20230613	163800	429274570	4995	4995	4995	4995	0
150	20230613	163700	429274570	4995	4995	4995	4995	0
151	20230613	163600	429274570	4995	4995	4995	4995	0
152	20230613	163500	429274570	4995	4995	4995	4995	2745
153	20230613	163400	429274570	4995	4995	4995	4995	0
154	20230613	163300	429274570	4995	4995	4995	4995	0
155	20230613	163200	429274570	4995	4995	4995	4995	0
156	20230613	163100	429274570	4995	4995	4995	4995	0
157	20230613	163000	429274570	4995	4995	4995	4995	0
158	20230613	162900	429274570	4995	4995	4995	4995	0
159	20230613	162800	429274570	4995	4995	4995	4995	0
160	20230613	162700	429274570	4995	4995	4995	4995	0
161	20230613	162600	429274570	4995	4995	4995	4995	0
162	20230613	162500	429274570	4995	4995	4995	4995	0
163	20230613	162400	429274570	4995	4995	4995	4995	0
164	20230613	162300	429274570	4995	4995	4995	4995	0
165	20230613	162200	429274570	4995	4995	4995	4995	0
166	20230613	162100	429274570	4995	4995	4995	4995	0
167	20230613	162000	429274570	4995	4995	4995	4995	0
168	20230613	161900	429274570	4995	4995	4995	4995	0
169	20230613	161800	429274570	4995	4995	4995	4995	0
170	20230613	161700	429274570	4995	4995	4995	4995	0
171	20230613	161600	429274570	4995	4995	4995	4995	0
172	20230613	161500	429274570	4995	4995	4995	4995	0
173	20230613	161400	429274570	4995	4995	4995	4995	0
174	20230613	161300	429274570	4995	4995	4995	4995	0
175	20230613	161200	429274570	4995	4995	4995	4995	0
176	20230613	161100	429274570	4995	4995	4995	4995	0
177	20230613	161000	429274570	4995	4995	4995	4995	0
178	20230613	160900	429274570	4995	4995	4995	4995	0
179	20230613	160800	429274570	4995	4995	4995	4995	0
180	20230613	160700	429274570	4995	4995	4995	4995	0
181	20230613	160600	429274570	4995	4995	4995	4995	0
182	20230613	160500	429274570	4995	4995	4995	4995	2745
183	20230613	160400	429274570	4995	4995	4995	4995	0
184	20230613	160300	429274570	4995	4995	4995	4995	0
185	20230613	160200	429274570	4995	4995	4995	4995	0
186	20230613	160100	429274570	4995	4995	4995	4995	0
187	20230613	160000	429274570	4995	4995	4995	4995	0
188	20230613	155900	429274570	4995	4995	4995	4995	0
189	20230613	155800	429274570	4995	4995	4995	4995	0
190	20230613	155700	429274570	4995	4995	4995	4995	0
191	20230613	155600	429274570	4995	4995	4995	4995	0
192	20230613	155500	429274570	4995	4995	4995	4995	0
193	20230613	155400	429274570	4995	4995	4995	4995	0
194	20230613	155300	429274570	4995	4995	4995	4995	0
195	20230613	155200	429274570	4995	4995	4995	4995	0
196	20230613	155100	429274570	4995	4995	4995	4995	0
197	20230613	155000	429274570	4995	4995	4995	4995	0
198	20230613	154900	429274570	4995	4995	4995	4995	0
199	20230613	154800	429274570	4995	4995	4995	4995	0
200	20230613	154700	429274570	4995	4995	4995	4995	0
201	20230613	154600	429274570	4995	4995	4995	4995	0
202	20230613	154500	429274570	4995	4995	4995	4995	0
203	20230613	154400	429274570	4995	4995	4995	4995	0
204	20230613	154300	429274570	4995	4995	4995	4995	0
205	20230613	154200	429274570	4995	4995	4995	4995	0
206	20230613	154100	429274570	4995	4995	4995	4995	0
207	20230613	154000	429274570	4995	4995	4995	4995	0
208	20230613	153900	429274570	4995	4995	4995	4995	0
209	20230613	153800	429274570	4995	4995	4995	4995	0
210	20230613	153700	429274570	4995	4995	4995	4995	0
211	20230613	153600	429274570	4995	4995	4995	4995	0
212	20230613	153500	429274570	4995	4995	4995	4995	2745
213	20230613	153400	429274570	4995	4995	4995	4995	0
214	20230613	153300	429274570	4995	4995	4995	4995	0
215	20230613	153200	429274570	4995	4995	4995	4995	0
216	20230613	153100	429274570	4995	4995	4995	4995	0
217	20230613	153000	429274570	4995	4995	4995	4995	2745
218	20230613	152900	415563295	4995	4995	4995	4995	0
219	20230613	152800	415563295	4995	4995	4995	4995	0
220	20230613	152700	415563295	4995	4995	4995	4995	0
221	20230613	152600	415563295	4995	4995	4995	4995	0
222	20230613	152500	415563295	4995	4995	4995	4995	0
223	20230613	152400	415563295	4995	4995	4995	4995	0
224	20230613	152300	415563295	4995	4995	4995	4995	0
225	20230613	152200	415563295	4995	4995	4995	4995	0
226	20230613	152100	415563295	4995	4995	4995	4995	0
227	20230613	152000	415563295	4995	4995	4995	4995	0
228	20230613	151900	415563295	4995	4995	4995	4995	6
229	20230613	151800	415533325	4995	4985	4995	4985	91
230	20230613	151700	415079680	4995	4995	4995	4985	19
231	20230613	151600	414984875	4995	4995	4995	4995	1
232	20230613	151500	414979880	4980	4980	4980	4980	0
233	20230613	151400	414979880	4980	5000	5000	4980	2481
234	20230613	151300	402608590	4985	4985	4985	4985	120
235	20230613	151200	402010390	4985	4990	4990	4985	22
236	20230613	151100	401900625	4990	4990	4990	4990	1
237	20230613	151000	401895635	4990	4995	4995	4990	200
238	20230613	150900	400897135	5000	4995	5000	4995	1743
239	20230613	150800	392182850	5000	5010	5010	4985	1326
240	20230613	150700	385566560	4995	4995	4995	4995	601
241	20230613	150600	382564565	5000	5000	5000	5000	600
242	20230613	150500	379564565	5020	5020	5020	5020	0
243	20230613	150400	379564565	5020	5020	5020	5020	0
244	20230613	150300	379564565	5020	5020	5020	5020	0
245	20230613	150200	379564565	5020	5020	5020	5020	0
246	20230613	150100	379564565	5020	5020	5020	5020	0
247	20230613	150000	379564565	5020	5020	5020	5020	138
248	20230613	145900	378871805	5020	5020	5020	5020	0
249	20230613	145800	378871805	5020	5020	5020	5020	10
250	20230613	145700	378821605	5020	5020	5020	5020	0
251	20230613	145600	378821605	5020	5020	5020	5020	0
252	20230613	145500	378821605	5020	5020	5020	5020	0
253	20230613	145400	378821605	5020	5000	5020	5000	412
254	20230613	145300	376757625	5000	5010	5010	5000	22
255	20230613	145200	376647615	5020	5020	5020	5000	150
256	20230613	145100	375896615	5000	5010	5010	5000	638
257	20230613	145000	372706585	5010	5010	5010	5010	97
258	20230613	144900	372220615	5010	5010	5010	5010	263
259	20230613	144800	370902985	5010	5010	5010	5010	1
260	20230613	144700	370897975	5010	5010	5010	5010	86
261	20230613	144600	370467115	5010	5010	5010	5010	130
262	20230613	144500	369815815	5010	5010	5010	5010	140
263	20230613	144400	369114415	5000	5000	5000	5000	0
264	20230613	144300	369114415	5000	5000	5000	5000	510
265	20230613	144200	366564415	5010	5010	5010	5010	1997
266	20230613	144100	356559445	5010	5010	5010	5010	133
267	20230613	144000	355893115	5010	5010	5010	5010	148
268	20230613	143900	355151635	5000	5000	5000	5000	6
269	20230613	143800	355121635	5000	5000	5000	5000	0
270	20230613	143700	355121635	5000	4995	5000	4995	163
271	20230613	143600	354306900	4995	4995	4995	4995	12
272	20230613	143500	354246960	5010	5010	5010	5010	0
273	20230613	143400	354246960	5010	5010	5010	5010	25
274	20230613	143300	354121710	5000	5000	5000	5000	0
275	20230613	143200	354121710	5000	5000	5000	5000	2
276	20230613	143100	354111710	5000	5010	5010	5000	4713
277	20230613	143000	330546110	5010	5030	5030	5010	3442
278	20230613	142900	313301670	5020	5020	5020	5020	324
279	20230613	142800	311675190	5030	5030	5030	5030	1
280	20230613	142700	311670160	5020	5020	5020	5020	176
281	20230613	142600	310786640	5020	5020	5020	5020	0
282	20230613	142500	310786640	5020	5020	5020	5020	3
283	20230613	142400	310771580	5020	5020	5020	5020	75
284	20230613	142300	310395080	5020	5020	5020	5020	100
285	20230613	142200	309893080	5020	5020	5020	5020	0
286	20230613	142100	309893080	5020	5020	5020	5020	0
287	20230613	142000	309893080	5020	5020	5020	5020	0
288	20230613	141900	309893080	5020	5020	5020	5020	0
289	20230613	141800	309893080	5020	5020	5020	5020	228
290	20230613	141700	308748520	5020	5020	5020	5020	0
291	20230613	141600	308748520	5020	5020	5020	5020	0
292	20230613	141500	308748520	5020	5020	5020	5020	0
293	20230613	141400	308748520	5020	5020	5020	5020	0
294	20230613	141300	308748520	5020	5020	5020	5020	3
295	20230613	141200	308733460	5020	5020	5020	5020	0
296	20230613	141100	308733460	5020	5020	5020	5020	402
297	20230613	141000	306715420	5020	5020	5020	5020	0
298	20230613	140900	306715420	5020	5020	5020	5020	0
299	20230613	140800	306715420	5020	5020	5020	5020	0
300	20230613	140700	306715420	5020	5020	5020	5020	3
301	20230613	140600	306700360	5020	5020	5020	5020	0
302	20230613	140500	306700360	5020	5020	5020	5020	0
303	20230613	140400	306700360	5020	5020	5020	5020	1
304	20230613	140300	306695340	5020	5020	5020	5020	4
305	20230613	140200	306675260	5020	5030	5030	5020	76
306	20230613	140100	306293540	5010	5010	5010	5010	0
307	20230613	140000	306293540	5010	5010	5010	5010	0
308	20230613	135900	306293540	5010	5010	5010	5010	0
309	20230613	135800	306293540	5010	5010	5010	5010	0
310	20230613	135700	306293540	5010	5010	5010	5010	0
311	20230613	135600	306293540	5010	5010	5010	5010	0
312	20230613	135500	306293540	5010	5010	5010	5010	70
313	20230613	135400	305942840	5020	5020	5020	5020	8
314	20230613	135300	305902680	5020	5020	5020	5020	0
315	20230613	135200	305902680	5020	5020	5020	5020	373
316	20230613	135100	304030220	5030	5030	5030	5030	0
317	20230613	135000	304030220	5030	5030	5030	5030	8
318	20230613	134900	303989980	5020	5030	5030	5020	846
319	20230613	134800	299742480	5050	5050	5050	5050	2
320	20230613	134700	299732380	5060	5060	5060	5060	0
321	20230613	134600	299732380	5060	5060	5060	5060	3
322	20230613	134500	299717200	5050	5050	5050	5050	300
323	20230613	134400	298202200	5050	5050	5050	5050	0
324	20230613	134300	298202200	5050	5050	5050	5050	0
325	20230613	134200	298202200	5050	5050	5050	5050	3
326	20230613	134100	298187050	5050	5050	5050	5050	0
327	20230613	134000	298187050	5050	5050	5050	5050	55
328	20230613	133900	297909300	5050	5040	5050	5040	1000
329	20230613	133800	292859310	5040	5050	5050	5040	2
330	20230613	133700	292849220	5010	5010	5010	5010	0
331	20230613	133600	292849220	5010	5010	5010	5010	0
332	20230613	133500	292849220	5010	5010	5010	5010	2
333	20230613	133400	292839200	5050	5050	5050	5050	0
334	20230613	133300	292839200	5050	5050	5050	5050	2
335	20230613	133200	292829100	5010	5010	5010	5010	0
336	20230613	133100	292829100	5010	5010	5010	5010	0
337	20230613	133000	292829100	5010	5010	5010	5010	0
338	20230613	132900	292829100	5010	5010	5010	5010	676
339	20230613	132800	289442340	5010	5010	5010	5010	0
340	20230613	132700	289442340	5010	5010	5010	5010	0
341	20230613	132600	289442340	5010	5010	5010	5010	0
342	20230613	132500	289442340	5010	5010	5010	5010	0
343	20230613	132400	289442340	5010	5020	5020	5010	2800
344	20230613	132300	275399950	5020	5020	5020	5020	0
345	20230613	132200	275399950	5020	5020	5020	5020	90
346	20230613	132100	274948150	5020	5020	5020	5020	150
347	20230613	132000	274195150	5020	5020	5020	5020	0
348	20230613	131900	274195150	5020	5030	5030	5020	11
349	20230613	131800	274139830	5030	5030	5030	5030	0
350	20230613	131700	274139830	5030	5030	5030	5030	0
351	20230613	131600	274139830	5030	5030	5030	5030	440
352	20230613	131500	271926630	5030	5030	5030	5030	10
353	20230613	131400	271876330	5030	5030	5030	5030	50
354	20230613	131300	271624830	5030	5020	5030	5020	15
355	20230613	131200	271549520	5030	5030	5030	5030	0
356	20230613	131100	271549520	5030	5030	5030	5030	0
357	20230613	131000	271549520	5030	5030	5030	5030	0
358	20230613	130900	271549520	5030	5030	5030	5030	299
359	20230613	130800	270045550	5030	5030	5030	5030	1124
360	20230613	130700	264391830	5030	5030	5030	5030	0
361	20230613	130600	264391830	5030	5030	5030	5030	0
362	20230613	130500	264391830	5030	5030	5030	5030	0
363	20230613	130400	264391830	5030	5030	5030	5030	1211
364	20230613	130300	258300500	5040	5040	5040	5040	0
365	20230613	130200	258300500	5040	5040	5040	5040	10
366	20230613	130100	258250100	5060	5040	5060	5040	11
367	20230613	130000	258194540	5040	5040	5040	5040	130
368	20230613	125900	257539340	5060	5060	5060	5060	1
369	20230613	125800	257534280	5050	5050	5050	5050	24
370	20230613	125700	257413080	5050	5050	5050	5050	20
371	20230613	125600	257312080	5050	5050	5050	5050	3
372	20230613	125500	257296930	5050	5050	5050	5050	0
373	20230613	125400	257296930	5050	5050	5050	5050	1
374	20230613	125300	257291880	5030	5040	5040	5030	500
375	20230613	125200	254775330	5050	5050	5050	5050	0
376	20230613	125100	254775330	5050	5050	5050	5050	0
377	20230613	125000	254775330	5050	5050	5050	5050	0
378	20230613	124900	254775330	5050	5050	5050	5050	2
379	20230613	124800	254765230	5050	5050	5050	5050	40
380	20230613	124700	254563230	5050	5050	5050	5050	21
381	20230613	124600	254457180	5050	5050	5050	5050	0
382	20230613	124500	254457180	5050	5050	5050	5050	3
383	20230613	124400	254442030	5040	5050	5050	5040	313
384	20230613	124300	252864500	5060	5050	5060	5050	4
385	20230613	124200	252844290	5050	5050	5050	5050	98
386	20230613	124100	252349390	5050	5050	5050	5050	1
387	20230613	124000	252344340	5040	5040	5040	5040	0
388	20230613	123900	252344340	5040	5040	5040	5040	14
389	20230613	123800	252273780	5040	5040	5040	5040	0
390	20230613	123700	252273780	5040	5040	5040	5040	0
391	20230613	123600	252273780	5040	5040	5040	5040	44
392	20230613	123500	252052020	5040	5040	5040	5040	46
393	20230613	123400	251820180	5030	5030	5030	5030	0
394	20230613	123300	251820180	5030	5030	5030	5030	0
395	20230613	123200	251820180	5030	5030	5030	5030	0
396	20230613	123100	251820180	5030	5030	5030	5030	0
397	20230613	123000	251820180	5030	5030	5030	5030	0
398	20230613	122900	251820180	5030	5030	5030	5030	0
399	20230613	122800	251820180	5030	5030	5030	5030	0
400	20230613	122700	251820180	5030	5030	5030	5030	8
401	20230613	122600	251779940	5030	5030	5030	5030	2
402	20230613	122500	251769880	5030	5030	5030	5030	100
403	20230613	122400	251266880	5050	5050	5050	5050	0
404	20230613	122300	251266880	5050	5050	5050	5050	0
405	20230613	122200	251266880	5050	5050	5050	5050	1
406	20230613	122100	251261830	5020	5020	5020	5020	30
407	20230613	122000	251111230	5050	5050	5050	5050	1
408	20230613	121900	251106180	5020	5020	5020	5020	0
409	20230613	121800	251106180	5020	5020	5020	5020	150
410	20230613	121700	250353180	5020	5020	5020	5020	0
411	20230613	121600	250353180	5020	5020	5020	5020	0
412	20230613	121500	250353180	5020	5040	5040	5020	830
413	20230613	121400	246175710	5050	5050	5050	5050	0
414	20230613	121300	246175710	5050	5050	5050	5050	0
415	20230613	121200	246175710	5050	5050	5050	5050	0
416	20230613	121100	246175710	5050	5050	5050	5050	0
417	20230613	121000	246175710	5050	5060	5060	5050	2
418	20230613	120900	246165600	5030	5030	5030	5030	1223
419	20230613	120800	240013910	5060	5060	5060	5060	0
420	20230613	120700	240013910	5060	5060	5060	5060	1
421	20230613	120600	240008850	5040	5040	5040	5040	1617
422	20230613	120500	231859170	5040	5040	5040	5040	565
423	20230613	120400	229011570	5050	5050	5050	5050	231
424	20230613	120300	227845020	5050	5050	5050	5050	0
425	20230613	120200	227845020	5050	5050	5050	5050	1
426	20230613	120100	227839970	5050	5060	5060	5050	3
427	20230613	120000	227824800	5060	5060	5060	5060	1
428	20230613	115900	227819740	5050	5050	5050	5050	14
429	20230613	115800	227749040	5050	5050	5050	5050	0
430	20230613	115700	227749040	5050	5050	5050	5050	7
431	20230613	115600	227713690	5050	5050	5050	5050	391
432	20230613	115500	225739140	5060	5060	5060	5060	0
433	20230613	115400	225739140	5060	5060	5060	5060	0
434	20230613	115300	225739140	5060	5040	5060	5040	31
435	20230613	115200	225582880	5040	5050	5050	5040	395
436	20230613	115100	223590080	5050	5050	5050	5050	0
437	20230613	115000	223590080	5050	5050	5050	5050	1168
438	20230613	114900	217691680	5060	5060	5060	5060	0
439	20230613	114800	217691680	5060	5060	5060	5060	1
440	20230613	114700	217686620	5070	5070	5070	5070	0
441	20230613	114600	217686620	5070	5070	5070	5070	0
442	20230613	114500	217686620	5070	5070	5070	5070	0
443	20230613	114400	217686620	5070	5070	5070	5070	10
444	20230613	114300	217635920	5050	5060	5060	5050	1747
445	20230613	114200	208807160	5070	5070	5070	5070	67
446	20230613	114100	208467470	5070	5070	5070	5070	0
447	20230613	114000	208467470	5070	5070	5070	5070	0
448	20230613	113900	208467470	5070	5070	5070	5070	0
449	20230613	113800	208467470	5070	5070	5070	5070	0
450	20230613	113700	208467470	5070	5070	5070	5070	1
451	20230613	113600	208462400	5070	5060	5070	5060	11
452	20230613	113500	208406720	5070	5070	5070	5070	0
453	20230613	113400	208406720	5070	5070	5070	5070	0
454	20230613	113300	208406720	5070	5070	5070	5070	0
455	20230613	113200	208406720	5070	5070	5070	5070	0
456	20230613	113100	208406720	5070	5070	5070	5070	0
457	20230613	113000	208406720	5070	5070	5070	5070	0
458	20230613	112900	208406720	5070	5070	5070	5070	0
459	20230613	112800	208406720	5070	5070	5070	5070	5
460	20230613	112700	208381370	5070	5070	5070	5070	1
461	20230613	112600	208376300	5050	5060	5060	5050	200
462	20230613	112500	207366250	5060	5060	5060	5060	0
463	20230613	112400	207366250	5060	5060	5060	5060	0
464	20230613	112300	207366250	5060	5060	5060	5060	3
465	20230613	112200	207351070	5060	5060	5060	5060	0
466	20230613	112100	207351070	5060	5060	5060	5060	206
467	20230613	112000	206308710	5060	5060	5060	5060	0
468	20230613	111900	206308710	5060	5060	5060	5060	200
469	20230613	111800	205296710	5060	5060	5060	5060	10
470	20230613	111700	205246110	5060	5060	5060	5060	5
471	20230613	111600	205220810	5060	5050	5060	5050	34
472	20230613	111500	205049020	5060	5060	5060	5060	140
473	20230613	111400	204340620	5060	5060	5060	5060	0
474	20230613	111300	204340620	5060	5060	5060	5060	1
475	20230613	111200	204335560	5060	5060	5060	5060	0
476	20230613	111100	204335560	5060	5060	5060	5060	0
477	20230613	111000	204335560	5060	5060	5060	5060	0
478	20230613	110900	204335560	5060	5060	5060	5060	0
479	20230613	110800	204335560	5060	5060	5060	5060	0
480	20230613	110700	204335560	5060	5060	5060	5060	0
481	20230613	110600	204335560	5060	5060	5060	5050	309
482	20230613	110500	202772520	5060	5060	5060	5060	5
483	20230613	110400	202747220	5060	5060	5060	5060	10
484	20230613	110300	202696620	5060	5060	5060	5060	30
485	20230613	110200	202544820	5060	5060	5060	5060	0
486	20230613	110100	202544820	5060	5060	5060	5060	1
487	20230613	110000	202539760	5040	5040	5040	5040	227
488	20230613	105900	201395680	5040	5050	5050	5040	371
489	20230613	105800	199525130	5050	5050	5050	5050	0
490	20230613	105700	199525130	5050	5050	5050	5050	0
491	20230613	105600	199525130	5050	5050	5050	5050	300
492	20230613	105500	198010130	5050	5050	5050	5050	343
493	20230613	105400	196277980	5050	5050	5050	5050	0
494	20230613	105300	196277980	5050	5050	5050	5050	299
495	20230613	105200	194768030	5040	5040	5040	5040	0
496	20230613	105100	194768030	5040	5040	5040	5040	0
497	20230613	105000	194768030	5040	5040	5040	5040	0
498	20230613	104900	194768030	5040	5040	5040	5040	0
499	20230613	104800	194768030	5040	5040	5040	5040	100
500	20230613	104700	194264030	5040	5040	5040	5040	0
501	20230613	104600	194264030	5040	5050	5050	5040	16
502	20230613	104500	194183380	5050	5050	5050	5050	100
503	20230613	104400	193678380	5040	5040	5040	5040	0
504	20230613	104300	193678380	5040	5040	5040	5040	459
505	20230613	104200	191365020	5040	5040	5040	5040	210
506	20230613	104100	190306620	5060	5070	5070	5050	972
507	20230613	104000	185397840	5070	5070	5080	5050	1476
508	20230613	103900	177928040	5080	5060	5090	5060	102
509	20230613	103800	177411870	5060	5090	5090	5060	498
510	20230613	103700	174891900	5090	5090	5090	5090	0
511	20230613	103600	174891900	5090	5090	5090	5090	0
512	20230613	103500	174891900	5090	5090	5090	5090	5
513	20230613	103400	174866450	5090	5070	5090	5070	177
514	20230613	103300	173969040	5090	5090	5090	5090	0
515	20230613	103200	173969040	5090	5090	5090	5090	0
516	20230613	103100	173969040	5090	5090	5090	5090	0
517	20230613	103000	173969040	5090	5090	5090	5090	12
518	20230613	102900	173907960	5090	5090	5090	5090	1
519	20230613	102800	173902870	5070	5070	5070	5070	0
520	20230613	102700	173902870	5070	5070	5070	5070	534
521	20230613	102600	171195490	5070	5070	5070	5070	0
522	20230613	102500	171195490	5070	5080	5080	5070	100
523	20230613	102400	170688330	5070	5070	5070	5070	0
524	20230613	102300	170688330	5070	5070	5070	5070	0
525	20230613	102200	170688330	5070	5070	5070	5070	0
526	20230613	102100	170688330	5070	5070	5070	5070	0
527	20230613	102000	170688330	5070	5070	5070	5070	0
528	20230613	101900	170688330	5070	5070	5070	5070	0
529	20230613	101800	170688330	5070	5070	5070	5070	4
530	20230613	101700	170668050	5070	5070	5070	5070	4
531	20230613	101600	170647770	5070	5070	5070	5070	14
532	20230613	101500	170576790	5070	5070	5070	5070	0
533	20230613	101400	170576790	5070	5070	5070	5070	0
534	20230613	101300	170576790	5070	5070	5070	5070	0
535	20230613	101200	170576790	5070	5070	5070	5070	3275
536	20230613	101100	153972540	5080	5080	5080	5080	500
537	20230613	101000	151432540	5080	5080	5080	5080	100
538	20230613	100900	150924540	5100	5100	5100	5100	0
539	20230613	100800	150924540	5100	5090	5100	5090	14
540	20230613	100700	150853160	5090	5070	5090	5070	14
541	20230613	100600	150782020	5070	5070	5070	5070	0
542	20230613	100500	150782020	5070	5080	5080	5070	481
543	20230613	100400	148341510	5100	5080	5100	5080	25
544	20230613	100300	148214430	5080	5080	5080	5080	21
545	20230613	100200	148107750	5080	5080	5080	5080	1
546	20230613	100100	148102670	5080	5080	5080	5080	100
547	20230613	100000	147594670	5080	5080	5080	5080	0
548	20230613	095900	147594670	5080	5080	5080	5080	500
549	20230613	095800	145054670	5080	5070	5080	5070	854
550	20230613	095700	140724350	5070	5070	5070	5070	0
551	20230613	095600	140724350	5070	5070	5070	5070	236
552	20230613	095500	139527830	5080	5090	5090	5070	1121
553	20230613	095400	133830000	5100	5100	5100	5100	4
554	20230613	095300	133809600	5100	5100	5100	5100	0
555	20230613	095200	133809600	5100	5110	5110	5100	2289
556	20230613	095100	122126160	5110	5110	5110	5110	157
557	20230613	095000	121323890	5130	5130	5130	5130	0
558	20230613	094900	121323890	5130	5130	5130	5130	0
559	20230613	094800	121323890	5130	5130	5130	5130	4
560	20230613	094700	121303370	5110	5120	5120	5110	529
561	20230613	094600	118594990	5130	5130	5130	5130	4
562	20230613	094500	118574470	5130	5130	5130	5130	0
563	20230613	094400	118574470	5130	5130	5130	5130	2
564	20230613	094300	118564210	5130	5130	5130	5130	30
565	20230613	094200	118410310	5110	5120	5130	5110	968
566	20230613	094100	113462750	5130	5120	5130	5120	13
567	20230613	094000	113396140	5120	5120	5120	5120	102
568	20230613	093900	112873900	5120	5120	5120	5120	1
569	20230613	093800	112868780	5110	5130	5130	5110	757
570	20230613	093700	108995610	5130	5130	5130	5130	901
571	20230613	093600	104373480	5130	5120	5130	5120	95
572	20230613	093500	103887070	5130	5130	5130	5130	211
573	20230613	093400	102804640	5150	5150	5150	5150	105
574	20230613	093300	102263890	5150	5150	5150	5150	2
575	20230613	093200	102253590	5150	5150	5150	5150	2
576	20230613	093100	102243290	5150	5150	5150	5150	1102
577	20230613	093000	96567990	5140	5150	5150	5140	116
578	20230613	092900	95970690	5150	5150	5150	5150	1
579	20230613	092800	95965540	5150	5150	5150	5150	22
580	20230613	092700	95852240	5140	5140	5140	5140	65
581	20230613	092600	95518140	5150	5120	5150	5120	114
582	20230613	092500	94933980	5120	5150	5150	5120	277
583	20230613	092400	93513480	5150	5160	5160	5150	159
584	20230613	092300	92693530	5160	5150	5160	5150	3767
585	20230613	092200	73263140	5150	5140	5160	5120	1341
586	20230613	092100	66358950	5150	5150	5150	5150	13
587	20230613	092000	66292000	5100	5140	5140	5100	719
588	20230613	091900	62614870	5150	5150	5160	5150	1468
589	20230613	091800	55045010	5160	5150	5160	5150	711
590	20230613	091700	51377570	5140	5140	5150	5140	1376
591	20230613	091600	44291410	5150	5120	5150	5120	3416
592	20230613	091500	26718590	5120	5120	5120	5120	48
593	20230613	091400	26472830	5120	5120	5120	5120	102
594	20230613	091300	25950590	5120	5120	5120	5110	18
595	20230613	091200	25858530	5120	5120	5130	5120	349
596	20230613	091100	24068660	5120	5110	5120	5110	43
597	20230613	091000	23848510	5120	5100	5120	5080	35
598	20230613	090900	23670210	5090	5100	5100	5080	222
599	20230613	090800	22540670	5080	5130	5140	5080	746
600	20230613	090700	18709300	5140	5080	5140	5080	1000
601	20230613	090600	13591330	5070	5070	5070	5070	190
602	20230613	090500	12628030	5070	5070	5070	5070	707
603	20230613	090400	9043540	5080	5080	5090	5080	930
604	20230613	090300	4318940	5080	5100	5100	5080	30
605	20230613	090200	4166140	5100	5100	5100	5100	41
606	20230613	090100	3957040	5080	5080	5080	5080	100
607	20230613	090000	3449040	5080	5060	5080	5060	681