KissMeData/003580/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	183800	572012180	4990	4990	4990	4990	468
3	20230630	183700	572012180	4990	4990	4990	4990	0
4	20230630	183600	572012180	4990	4990	4990	4990	0
5	20230630	183500	572012180	4990	4990	4990	4990	0
6	20230630	183400	572012180	4990	4990	4990	4990	0
7	20230630	183300	572012180	4990	4990	4990	4990	0
8	20230630	183200	572012180	4990	4990	4990	4990	0
9	20230630	183100	572012180	4990	4990	4990	4990	0
10	20230630	183000	572012180	4990	4990	4990	4990	0
11	20230630	182900	572012180	4990	4990	4990	4990	0
12	20230630	182800	572012180	4990	4990	4990	4990	0
13	20230630	182700	572012180	4990	4990	4990	4990	0
14	20230630	182600	572012180	4990	4990	4990	4990	0
15	20230630	182500	572012180	4990	4990	4990	4990	0
16	20230630	182400	572012180	4990	4990	4990	4990	0
17	20230630	182300	572012180	4990	4990	4990	4990	0
18	20230630	182200	572012180	4990	4990	4990	4990	0
19	20230630	182100	572012180	4990	4990	4990	4990	0
20	20230630	182000	572012180	4990	4990	4990	4990	0
21	20230630	181900	572012180	4990	4990	4990	4990	0
22	20230630	181800	572012180	4990	4990	4990	4990	0
23	20230630	181700	572012180	4990	4990	4990	4990	0
24	20230630	181600	572012180	4990	4990	4990	4990	0
25	20230630	181500	572012180	4990	4990	4990	4990	0
26	20230630	181400	572012180	4990	4990	4990	4990	0
27	20230630	181300	572012180	4990	4990	4990	4990	0
28	20230630	181200	572012180	4990	4990	4990	4990	0
29	20230630	181100	572012180	4990	4990	4990	4990	0
30	20230630	181000	572012180	4990	4990	4990	4990	0
31	20230630	180900	572012180	4990	4990	4990	4990	0
32	20230630	180800	572012180	4990	4990	4990	4990	468
33	20230630	180700	572012180	4990	4990	4990	4990	0
34	20230630	180600	572012180	4990	4990	4990	4990	0
35	20230630	180500	572012180	4990	4990	4990	4990	0
36	20230630	180400	572012180	4990	4990	4990	4990	0
37	20230630	180300	572012180	4990	4990	4990	4990	0
38	20230630	180200	572012180	4990	4990	4990	4990	0
39	20230630	180100	572012180	4990	4990	4990	4990	0
40	20230630	180000	572012180	4990	4990	4990	4990	0
41	20230630	175900	572012180	4990	4990	4990	4990	0
42	20230630	175800	572012180	4990	4990	4990	4990	0
43	20230630	175700	572012180	4990	4990	4990	4990	0
44	20230630	175600	572012180	4990	4990	4990	4990	0
45	20230630	175500	572012180	4990	4990	4990	4990	0
46	20230630	175400	572012180	4990	4990	4990	4990	0
47	20230630	175300	572012180	4990	4990	4990	4990	0
48	20230630	175200	572012180	4990	4990	4990	4990	0
49	20230630	175100	572012180	4990	4990	4990	4990	0
50	20230630	175000	572012180	4990	4990	4990	4990	0
51	20230630	174900	572012180	4990	4990	4990	4990	0
52	20230630	174800	572012180	4990	4990	4990	4990	0
53	20230630	174700	572012180	4990	4990	4990	4990	0
54	20230630	174600	572012180	4990	4990	4990	4990	0
55	20230630	174500	572012180	4990	4990	4990	4990	0
56	20230630	174400	572012180	4990	4990	4990	4990	0
57	20230630	174300	572012180	4990	4990	4990	4990	0
58	20230630	174200	572012180	4990	4990	4990	4990	0
59	20230630	174100	572012180	4990	4990	4990	4990	0
60	20230630	174000	572012180	4990	4990	4990	4990	0
61	20230630	173900	572012180	4990	4990	4990	4990	0
62	20230630	173800	572012180	4990	4990	4990	4990	468
63	20230630	173700	572012180	4990	4990	4990	4990	0
64	20230630	173600	572012180	4990	4990	4990	4990	0
65	20230630	173500	572012180	4990	4990	4990	4990	0
66	20230630	173400	572012180	4990	4990	4990	4990	0
67	20230630	173300	572012180	4990	4990	4990	4990	0
68	20230630	173200	572012180	4990	4990	4990	4990	0
69	20230630	173100	572012180	4990	4990	4990	4990	0
70	20230630	173000	572012180	4990	4990	4990	4990	0
71	20230630	172900	572012180	4990	4990	4990	4990	0
72	20230630	172800	572012180	4990	4990	4990	4990	0
73	20230630	172700	572012180	4990	4990	4990	4990	0
74	20230630	172600	572012180	4990	4990	4990	4990	0
75	20230630	172500	572012180	4990	4990	4990	4990	0
76	20230630	172400	572012180	4990	4990	4990	4990	0
77	20230630	172300	572012180	4990	4990	4990	4990	0
78	20230630	172200	572012180	4990	4990	4990	4990	0
79	20230630	172100	572012180	4990	4990	4990	4990	0
80	20230630	172000	572012180	4990	4990	4990	4990	0
81	20230630	171900	572012180	4990	4990	4990	4990	0
82	20230630	171800	572012180	4990	4990	4990	4990	0
83	20230630	171700	572012180	4990	4990	4990	4990	0
84	20230630	171600	572012180	4990	4990	4990	4990	0
85	20230630	171500	572012180	4990	4990	4990	4990	0
86	20230630	171400	572012180	4990	4990	4990	4990	0
87	20230630	171300	572012180	4990	4990	4990	4990	0
88	20230630	171200	572012180	4990	4990	4990	4990	0
89	20230630	171100	572012180	4990	4990	4990	4990	0
90	20230630	171000	572012180	4990	4990	4990	4990	0
91	20230630	170900	572012180	4990	4990	4990	4990	0
92	20230630	170800	572012180	4990	4990	4990	4990	468
93	20230630	170700	572012180	4990	4990	4990	4990	0
94	20230630	170600	572012180	4990	4990	4990	4990	0
95	20230630	170500	572012180	4990	4990	4990	4990	0
96	20230630	170400	572012180	4990	4990	4990	4990	0
97	20230630	170300	572012180	4990	4990	4990	4990	0
98	20230630	170200	572012180	4990	4990	4990	4990	0
99	20230630	170100	572012180	4990	4990	4990	4990	0
100	20230630	170000	572012180	4990	4990	4990	4990	0
101	20230630	165900	572012180	4990	4990	4990	4990	0
102	20230630	165800	572012180	4990	4990	4990	4990	0
103	20230630	165700	572012180	4990	4990	4990	4990	0
104	20230630	165600	572012180	4990	4990	4990	4990	0
105	20230630	165500	572012180	4990	4990	4990	4990	0
106	20230630	165400	572012180	4990	4990	4990	4990	0
107	20230630	165300	572012180	4990	4990	4990	4990	0
108	20230630	165200	572012180	4990	4990	4990	4990	0
109	20230630	165100	572012180	4990	4990	4990	4990	0
110	20230630	165000	572012180	4990	4990	4990	4990	0
111	20230630	164900	572012180	4990	4990	4990	4990	0
112	20230630	164800	572012180	4990	4990	4990	4990	0
113	20230630	164700	572012180	4990	4990	4990	4990	0
114	20230630	164600	572012180	4990	4990	4990	4990	0
115	20230630	164500	572012180	4990	4990	4990	4990	0
116	20230630	164400	572012180	4990	4990	4990	4990	0
117	20230630	164300	572012180	4990	4990	4990	4990	0
118	20230630	164200	572012180	4990	4990	4990	4990	0
119	20230630	164100	572012180	4990	4990	4990	4990	0
120	20230630	164000	572012180	4990	4990	4990	4990	0
121	20230630	163900	572012180	4990	4990	4990	4990	0
122	20230630	163800	572012180	4990	4990	4990	4990	468
123	20230630	163700	572012180	4990	4990	4990	4990	0
124	20230630	163600	572012180	4990	4990	4990	4990	0
125	20230630	163500	572012180	4990	4990	4990	4990	0
126	20230630	163400	572012180	4990	4990	4990	4990	0
127	20230630	163300	572012180	4990	4990	4990	4990	0
128	20230630	163200	572012180	4990	4990	4990	4990	0
129	20230630	163100	572012180	4990	4990	4990	4990	0
130	20230630	163000	572012180	4990	4990	4990	4990	0
131	20230630	162900	572012180	4990	4990	4990	4990	0
132	20230630	162800	572012180	4990	4990	4990	4990	0
133	20230630	162700	572012180	4990	4990	4990	4990	0
134	20230630	162600	572012180	4990	4990	4990	4990	0
135	20230630	162500	572012180	4990	4990	4990	4990	0
136	20230630	162400	572012180	4990	4990	4990	4990	0
137	20230630	162300	572012180	4990	4990	4990	4990	0
138	20230630	162200	572012180	4990	4990	4990	4990	0
139	20230630	162100	572012180	4990	4990	4990	4990	0
140	20230630	162000	572012180	4990	4990	4990	4990	0
141	20230630	161900	572012180	4990	4990	4990	4990	0
142	20230630	161800	572012180	4990	4990	4990	4990	0
143	20230630	161700	572012180	4990	4990	4990	4990	0
144	20230630	161600	572012180	4990	4990	4990	4990	0
145	20230630	161500	572012180	4990	4990	4990	4990	0
146	20230630	161400	572012180	4990	4990	4990	4990	0
147	20230630	161300	572012180	4990	4990	4990	4990	0
148	20230630	161200	572012180	4990	4990	4990	4990	0
149	20230630	161100	572012180	4990	4990	4990	4990	0
150	20230630	161000	572012180	4990	4990	4990	4990	0
151	20230630	160900	572012180	4990	4990	4990	4990	0
152	20230630	160800	572012180	4990	4990	4990	4990	468
153	20230630	160700	572012180	4990	4990	4990	4990	0
154	20230630	160600	572012180	4990	4990	4990	4990	0
155	20230630	160500	572012180	4990	4990	4990	4990	0
156	20230630	160400	572012180	4990	4990	4990	4990	0
157	20230630	160300	572012180	4990	4990	4990	4990	0
158	20230630	160200	572012180	4990	4990	4990	4990	0
159	20230630	160100	572012180	4990	4990	4990	4990	0
160	20230630	160000	572012180	4990	4990	4990	4990	0
161	20230630	155900	572012180	4990	4990	4990	4990	0
162	20230630	155800	572012180	4990	4990	4990	4990	0
163	20230630	155700	572012180	4990	4990	4990	4990	0
164	20230630	155600	572012180	4990	4990	4990	4990	0
165	20230630	155500	572012180	4990	4990	4990	4990	0
166	20230630	155400	572012180	4990	4990	4990	4990	0
167	20230630	155300	572012180	4990	4990	4990	4990	0
168	20230630	155200	572012180	4990	4990	4990	4990	0
169	20230630	155100	572012180	4990	4990	4990	4990	0
170	20230630	155000	572012180	4990	4990	4990	4990	0
171	20230630	154900	572012180	4990	4990	4990	4990	0
172	20230630	154800	572012180	4990	4990	4990	4990	0
173	20230630	154700	572012180	4990	4990	4990	4990	0
174	20230630	154600	572012180	4990	4990	4990	4990	0
175	20230630	154500	572012180	4990	4990	4990	4990	0
176	20230630	154400	572012180	4990	4990	4990	4990	0
177	20230630	154300	572012180	4990	4990	4990	4990	0
178	20230630	154200	572012180	4990	4990	4990	4990	0
179	20230630	154100	572012180	4990	4990	4990	4990	0
180	20230630	154000	572012180	4990	4990	4990	4990	0
181	20230630	153900	572012180	4990	4990	4990	4990	0
182	20230630	153800	572012180	4990	4990	4990	4990	468
183	20230630	153700	572012180	4990	4990	4990	4990	0
184	20230630	153600	572012180	4990	4990	4990	4990	0
185	20230630	153500	572012180	4990	4990	4990	4990	0
186	20230630	153400	572012180	4990	4990	4990	4990	0
187	20230630	153300	572012180	4990	4990	4990	4990	0
188	20230630	153200	572012180	4990	4990	4990	4990	0
189	20230630	153100	572012180	4990	4990	4990	4990	0
190	20230630	153000	572012180	4990	4990	4990	4990	468
191	20230630	152900	569676860	4990	4990	4990	4990	0
192	20230630	152800	569676860	4990	4990	4990	4990	0
193	20230630	152700	569676860	4990	4990	4990	4990	0
194	20230630	152600	569676860	4990	4990	4990	4990	0
195	20230630	152500	569676860	4990	4990	4990	4990	0
196	20230630	152400	569676860	4990	4990	4990	4990	0
197	20230630	152300	569676860	4990	4990	4990	4990	0
198	20230630	152200	569676860	4990	4990	4990	4990	0
199	20230630	152100	569676860	4990	4990	4990	4990	0
200	20230630	152000	569676860	4990	4990	4990	4990	0
201	20230630	151900	569676860	4990	4980	4990	4965	598
202	20230630	151800	566703225	4985	4985	4985	4985	211
203	20230630	151700	565651390	4995	4995	4995	4995	1
204	20230630	151600	565646395	4990	4995	4995	4990	54
205	20230630	151500	565376930	4990	4995	4995	4985	706
206	20230630	151400	561857225	4995	4995	4995	4995	4
207	20230630	151300	561837245	4995	4995	4995	4995	20
208	20230630	151200	561737345	4995	4995	4995	4995	6
209	20230630	151100	561707375	4990	4990	4990	4990	6
210	20230630	151000	561677435	4985	4985	4985	4985	22
211	20230630	150900	561567765	4985	4990	4990	4985	871
212	20230630	150800	557221630	4990	4990	4995	4990	168
213	20230630	150700	556383305	4990	4990	4990	4990	6
214	20230630	150600	556353365	4975	4975	4975	4975	1
215	20230630	150500	556348390	4990	4990	4990	4990	0
216	20230630	150400	556348390	4990	4990	4990	4990	1
217	20230630	150300	556343400	4975	4980	4980	4975	798
218	20230630	150200	552369860	4980	4985	4985	4980	1131
219	20230630	150100	546734535	4990	4990	4990	4990	0
220	20230630	150000	546734535	4990	4990	4990	4990	100
221	20230630	145900	546235535	4985	4985	4985	4985	610
222	20230630	145800	543194685	4990	4990	4990	4990	0
223	20230630	145700	543194685	4990	4990	4990	4990	1358
224	20230630	145600	536418265	4995	4995	4995	4995	0
225	20230630	145500	536418265	4995	4995	4995	4995	2
226	20230630	145400	536408275	4990	4990	4990	4990	0
227	20230630	145300	536408275	4990	4990	4990	4990	400
228	20230630	145200	534412275	4990	4990	4990	4990	150
229	20230630	145100	533663775	4990	4995	4995	4990	500
230	20230630	145000	531168675	5000	5000	5000	4990	44
231	20230630	144900	530948875	5000	5000	5000	5000	0
232	20230630	144800	530948875	5000	5000	5000	5000	9
233	20230630	144700	530903875	5000	5000	5000	5000	0
234	20230630	144600	530903875	5000	5000	5000	5000	22
235	20230630	144500	530793875	4995	4995	4995	4995	1
236	20230630	144400	530788880	4990	5000	5000	4990	17
237	20230630	144300	530703890	5000	5000	5000	5000	4
238	20230630	144200	530683890	5000	5000	5000	5000	20
239	20230630	144100	530583890	5000	5000	5000	5000	106
240	20230630	144000	530053890	5000	5000	5000	5000	0
241	20230630	143900	530053890	5000	5000	5000	5000	194
242	20230630	143800	529083890	5010	5010	5010	5010	124
243	20230630	143700	528462650	5010	5010	5010	5010	0
244	20230630	143600	528462650	5010	5010	5010	5010	1876
245	20230630	143500	519063890	5000	5000	5000	5000	281
246	20230630	143400	517658890	4990	4990	4990	4990	50
247	20230630	143300	517409390	5000	5000	5000	5000	40
248	20230630	143200	517209390	5000	5000	5000	5000	110
249	20230630	143100	516659390	4990	5000	5000	4990	12
250	20230630	143000	516599460	4990	4995	4995	4990	36
251	20230630	142900	516419670	4990	4990	4990	4990	10
252	20230630	142800	516369770	4990	4990	4990	4990	0
253	20230630	142700	516369770	4990	4990	4990	4990	145
254	20230630	142600	515646220	4990	4990	4990	4990	4
255	20230630	142500	515626260	4990	4990	4990	4990	300
256	20230630	142400	514129260	4990	4990	4990	4990	15
257	20230630	142300	514054410	4990	4990	4990	4990	0
258	20230630	142200	514054410	4990	4985	4990	4985	1515
259	20230630	142100	506501985	4990	4990	4990	4990	45
260	20230630	142000	506277435	4990	4990	4990	4990	0
261	20230630	141900	506277435	4990	4995	4995	4990	884
262	20230630	141800	501866030	4990	4995	4995	4990	663
263	20230630	141700	498554355	4995	4995	4995	4995	0
264	20230630	141600	498554355	4995	4995	4995	4995	10
265	20230630	141500	498504405	5030	5030	5030	5030	0
266	20230630	141400	498504405	5030	5030	5030	5030	0
267	20230630	141300	498504405	5030	5030	5030	5030	0
268	20230630	141200	498504405	5030	5030	5030	5030	0
269	20230630	141100	498504405	5030	5010	5030	5010	20
270	20230630	141000	498403885	5000	5000	5000	5000	993
271	20230630	140900	493438885	5000	5000	5000	5000	1
272	20230630	140800	493433885	4990	4990	4990	4990	0
273	20230630	140700	493433885	4990	4990	4990	4990	531
274	20230630	140600	490784195	4990	4990	4990	4990	5
275	20230630	140500	490759245	4990	4990	4990	4990	307
276	20230630	140400	489227315	4995	4995	4995	4995	1
277	20230630	140300	489222320	5000	5000	5000	5000	2
278	20230630	140200	489212320	5000	5000	5000	5000	20
279	20230630	140100	489112320	5000	5000	5000	5000	1
280	20230630	140000	489107320	5000	5000	5000	5000	2
281	20230630	135900	489097320	4990	4990	4990	4990	0
282	20230630	135800	489097320	4990	4990	4990	4990	0
283	20230630	135700	489097320	4990	4990	4990	4990	0
284	20230630	135600	489097320	4990	4990	4990	4990	0
285	20230630	135500	489097320	4990	4990	4990	4990	0
286	20230630	135400	489097320	4990	4990	4990	4990	0
287	20230630	135300	489097320	4990	4990	4990	4990	0
288	20230630	135200	489097320	4990	4990	4990	4990	0
289	20230630	135100	489097320	4990	4990	4990	4990	342
290	20230630	135000	487390740	5000	5000	5000	5000	1
291	20230630	134900	487385740	4990	4990	4990	4990	2
292	20230630	134800	487375760	4990	4990	4990	4990	0
293	20230630	134700	487375760	4990	4990	4990	4990	0
294	20230630	134600	487375760	4990	4990	4990	4990	0
295	20230630	134500	487375760	4990	4990	4990	4990	0
296	20230630	134400	487375760	4990	4990	4990	4990	0
297	20230630	134300	487375760	4990	4990	4990	4990	0
298	20230630	134200	487375760	4990	4990	4990	4990	0
299	20230630	134100	487375760	4990	4990	4990	4990	5
300	20230630	134000	487350810	4990	4990	4990	4990	201
301	20230630	133900	486347820	4990	4990	4990	4990	0
302	20230630	133800	486347820	4990	4990	4990	4990	0
303	20230630	133700	486347820	4990	4990	4990	4990	250
304	20230630	133600	485100320	4990	4990	4990	4990	0
305	20230630	133500	485100320	4990	4990	4990	4990	0
306	20230630	133400	485100320	4990	4990	4990	4990	0
307	20230630	133300	485100320	4990	4990	4990	4990	0
308	20230630	133200	485100320	4990	4995	4995	4990	401
309	20230630	133100	483097850	4995	4995	4995	4995	220
310	20230630	133000	481998950	4995	4995	4995	4995	100
311	20230630	132900	481499450	5000	5000	5000	5000	1579
312	20230630	132800	473604450	5010	5010	5010	5010	0
313	20230630	132700	473604450	5010	5010	5010	5010	0
314	20230630	132600	473604450	5010	5010	5010	5010	0
315	20230630	132500	473604450	5010	5010	5010	5010	0
316	20230630	132400	473604450	5010	5000	5010	5000	1694
317	20230630	132300	465134420	5000	5000	5000	5000	0
318	20230630	132200	465134420	5000	5000	5000	5000	60
319	20230630	132100	464834420	5010	5010	5010	5010	1302
320	20230630	132000	458311400	5020	5020	5020	5020	30
321	20230630	131900	458160800	5010	5010	5010	5010	0
322	20230630	131800	458160800	5010	5010	5010	5010	0
323	20230630	131700	458160800	5010	5010	5010	5010	0
324	20230630	131600	458160800	5010	5010	5010	5010	0
325	20230630	131500	458160800	5010	5010	5010	5010	100
326	20230630	131400	457659800	5010	5010	5010	5010	0
327	20230630	131300	457659800	5010	5010	5010	5010	100
328	20230630	131200	457158800	5040	5040	5040	5040	0
329	20230630	131100	457158800	5040	5040	5040	5040	10
330	20230630	131000	457108400	5040	5040	5040	5040	2
331	20230630	130900	457098320	5040	5040	5040	5040	0
332	20230630	130800	457098320	5040	5040	5040	5040	0
333	20230630	130700	457098320	5040	5040	5040	5040	1
334	20230630	130600	457093280	5050	5050	5050	5050	0
335	20230630	130500	457093280	5050	5050	5050	5050	0
336	20230630	130400	457093280	5050	5050	5050	5050	1
337	20230630	130300	457088230	5050	5010	5050	5010	31
338	20230630	130200	456931720	5050	5050	5050	5050	0
339	20230630	130100	456931720	5050	5050	5050	5050	0
340	20230630	130000	456931720	5050	5050	5050	5030	615
341	20230630	125900	453826210	5050	5050	5050	5050	0
342	20230630	125800	453826210	5050	5050	5050	5050	1
343	20230630	125700	453821160	5050	5050	5050	5050	1
344	20230630	125600	453816110	5050	5050	5050	5050	1
345	20230630	125500	453811060	5010	5010	5010	5010	0
346	20230630	125400	453811060	5010	5010	5010	5010	477
347	20230630	125300	451421290	5010	5010	5010	5010	154
348	20230630	125200	450649750	5000	5010	5010	5000	559
349	20230630	125100	447851060	5010	5020	5020	5010	100
350	20230630	125000	447349640	5040	5040	5040	5040	10
351	20230630	124900	447299240	5050	5050	5050	5050	0
352	20230630	124800	447299240	5050	5050	5050	5050	0
353	20230630	124700	447299240	5050	5050	5050	5050	0
354	20230630	124600	447299240	5050	5050	5050	5050	300
355	20230630	124500	445784240	5050	5050	5050	5050	10
356	20230630	124400	445733740	5050	5050	5050	5050	0
357	20230630	124300	445733740	5050	5050	5050	5050	92
358	20230630	124200	445269140	5050	5050	5050	5050	0
359	20230630	124100	445269140	5050	5050	5050	5050	1
360	20230630	124000	445264090	5050	5030	5050	5020	44
361	20230630	123900	445043060	5020	5020	5020	5020	405
362	20230630	123800	443009960	5010	5010	5010	5010	10
363	20230630	123700	442959860	5020	5020	5020	5020	0
364	20230630	123600	442959860	5020	5020	5020	5020	100
365	20230630	123500	442457860	5010	5010	5010	5010	0
366	20230630	123400	442457860	5010	5010	5010	5000	703
367	20230630	123300	438937830	5010	5010	5010	5010	0
368	20230630	123200	438937830	5010	5010	5010	5010	0
369	20230630	123100	438937830	5010	5010	5010	5010	0
370	20230630	123000	438937830	5010	5010	5010	5010	300
371	20230630	122900	437434830	5010	5010	5010	5010	0
372	20230630	122800	437434830	5010	5010	5010	5010	8
373	20230630	122700	437394750	5020	5020	5020	5020	0
374	20230630	122600	437394750	5020	5020	5020	5020	63
375	20230630	122500	437078490	5010	5010	5010	5010	0
376	20230630	122400	437078490	5010	5010	5010	5010	0
377	20230630	122300	437078490	5010	5010	5010	5010	0
378	20230630	122200	437078490	5010	5010	5010	5010	0
379	20230630	122100	437078490	5010	5010	5010	5010	0
380	20230630	122000	437078490	5010	5010	5010	5010	20
381	20230630	121900	436978290	5020	5020	5020	5020	0
382	20230630	121800	436978290	5020	5020	5020	5020	0
383	20230630	121700	436978290	5020	5020	5020	5020	0
384	20230630	121600	436978290	5020	5020	5020	5020	0
385	20230630	121500	436978290	5020	5020	5020	5020	1
386	20230630	121400	436973270	5000	5010	5010	5000	208
387	20230630	121300	435932670	5010	5010	5010	5010	30
388	20230630	121200	435782370	5000	5000	5000	5000	0
389	20230630	121100	435782370	5000	5000	5000	5000	0
390	20230630	121000	435782370	5000	5000	5000	5000	0
391	20230630	120900	435782370	5000	5000	5000	5000	1
392	20230630	120800	435777370	5000	5000	5000	5000	23
393	20230630	120700	435662370	5000	5000	5000	5000	0
394	20230630	120600	435662370	5000	5000	5000	5000	0
395	20230630	120500	435662370	5000	5000	5000	5000	0
396	20230630	120400	435662370	5000	5000	5000	5000	0
397	20230630	120300	435662370	5000	5020	5020	5000	1300
398	20230630	120200	429156310	5000	5000	5000	5000	0
399	20230630	120100	429156310	5000	5000	5000	5000	25
400	20230630	120000	429031310	5000	5000	5000	5000	1
401	20230630	115900	429026310	5000	5000	5000	5000	200
402	20230630	115800	428026310	5000	5010	5010	5000	1063
403	20230630	115700	422707590	5020	5030	5030	5020	713
404	20230630	115600	419128170	5030	5030	5030	5030	3
405	20230630	115500	419113080	5030	5040	5040	5030	59
406	20230630	115400	418815740	5050	5050	5050	5050	22
407	20230630	115300	418704640	5050	5050	5050	5050	105
408	20230630	115200	418174390	5060	5060	5060	5060	0
409	20230630	115100	418174390	5060	5060	5060	5060	3
410	20230630	115000	418159210	5050	5060	5060	5050	11
411	20230630	114900	418103560	5060	5060	5060	5060	0
412	20230630	114800	418103560	5060	5060	5060	5060	0
413	20230630	114700	418103560	5060	5060	5060	5060	0
414	20230630	114600	418103560	5060	5060	5060	5060	46
415	20230630	114500	417870800	5060	5070	5070	5060	859
416	20230630	114400	413515980	5070	5070	5070	5070	6
417	20230630	114300	413485560	5070	5070	5070	5070	174
418	20230630	114200	412603380	5080	5080	5080	5080	0
419	20230630	114100	412603380	5080	5080	5080	5080	1
420	20230630	114000	412598300	5070	5080	5090	5070	210
421	20230630	113900	411532460	5070	5070	5070	5070	0
422	20230630	113800	411532460	5070	5070	5070	5070	67
423	20230630	113700	411192770	5070	5080	5080	5070	24
424	20230630	113600	411070900	5080	5080	5080	5080	0
425	20230630	113500	411070900	5080	5080	5080	5080	92
426	20230630	113400	410603540	5080	5080	5080	5080	385
427	20230630	113300	408647740	5080	5080	5080	5080	5
428	20230630	113200	408622340	5080	5080	5080	5070	3
429	20230630	113100	408607110	5080	5080	5080	5080	1
430	20230630	113000	408602030	5070	5070	5070	5070	1
431	20230630	112900	408596960	5070	5080	5080	5070	2
432	20230630	112800	408586810	5070	5070	5070	5070	0
433	20230630	112700	408586810	5070	5070	5070	5070	0
434	20230630	112600	408586810	5070	5070	5070	5070	11
435	20230630	112500	408531040	5090	5070	5090	5070	13
436	20230630	112400	408465110	5090	5090	5090	5090	297
437	20230630	112300	406953380	5090	5070	5110	5070	251
438	20230630	112200	405676830	5110	5100	5110	5070	119
439	20230630	112100	405070390	5100	5090	5100	5080	46
440	20230630	112000	404836490	5110	5110	5110	5110	25
441	20230630	111900	404708740	5110	5110	5110	5110	220
442	20230630	111800	403584540	5120	5100	5120	5100	600
443	20230630	111700	400518540	5120	5110	5120	5110	730
444	20230630	111600	396781560	5120	5100	5120	5100	457
445	20230630	111500	394446810	5110	5080	5110	5080	2041
446	20230630	111400	384042350	5090	5090	5090	5090	35
447	20230630	111300	383864200	5090	5090	5090	5090	16
448	20230630	111200	383782760	5090	5110	5110	5090	375
449	20230630	111100	381872590	5110	5110	5110	5100	1295
450	20230630	111000	375255240	5110	5110	5110	5090	451
451	20230630	110900	372951510	5100	5080	5100	5080	6088
452	20230630	110800	341927200	5090	5060	5090	5060	15598
453	20230630	110700	262724840	5050	5050	5050	5050	20
454	20230630	110600	262623840	5050	5050	5050	5050	7
455	20230630	110500	262588490	5050	5050	5050	5050	390
456	20230630	110400	260618990	5050	5050	5050	5050	438
457	20230630	110300	258407090	5050	5050	5060	5050	880
458	20230630	110200	253958980	5050	5040	5050	5040	1036
459	20230630	110100	248728250	5040	5010	5040	5010	455
460	20230630	110000	246438430	5010	5010	5010	5010	0
461	20230630	105900	246438430	5010	5010	5010	5010	0
462	20230630	105800	246438430	5010	5030	5030	5010	102
463	20230630	105700	245925540	5020	5020	5030	5020	897
464	20230630	105600	241413700	5020	5020	5020	5020	5
465	20230630	105500	241388600	5020	5020	5030	5020	169
466	20230630	105400	240539000	5030	5030	5030	5030	0
467	20230630	105300	240539000	5030	5030	5030	5020	407
468	20230630	105200	238491860	5030	5030	5030	5030	9
469	20230630	105100	238446590	5030	5030	5030	5030	0
470	20230630	105000	238446590	5030	5030	5030	5030	0
471	20230630	104900	238446590	5030	5030	5030	5030	0
472	20230630	104800	238446590	5030	5010	5030	5010	202
473	20230630	104700	237434530	5010	5000	5010	5000	110
474	20230630	104600	236884430	5000	5000	5000	5000	0
475	20230630	104500	236884430	5000	5000	5000	5000	306
476	20230630	104400	235354430	5000	5000	5000	5000	0
477	20230630	104300	235354430	5000	5000	5000	5000	0
478	20230630	104200	235354430	5000	5000	5000	5000	100
479	20230630	104100	234854430	5020	5020	5020	5020	134
480	20230630	104000	234181750	5020	5000	5020	5000	1292
481	20230630	103900	227719750	5010	5010	5010	5010	206
482	20230630	103800	226687690	5020	5020	5020	5020	6
483	20230630	103700	226657570	5020	5020	5020	5020	0
484	20230630	103600	226657570	5020	5020	5020	5020	24
485	20230630	103500	226537090	5030	5030	5030	5030	3
486	20230630	103400	226522000	5030	5030	5030	5030	1922
487	20230630	103300	216854340	5040	5040	5040	5040	460
488	20230630	103200	214535940	5040	5040	5040	5040	10
489	20230630	103100	214485540	5040	5040	5040	5040	9
490	20230630	103000	214440180	5040	5030	5040	5030	259
491	20230630	102900	213137320	5060	5060	5060	5060	0
492	20230630	102800	213137320	5060	5060	5060	5060	0
493	20230630	102700	213137320	5060	5060	5060	5060	0
494	20230630	102600	213137320	5060	5060	5060	5060	2
495	20230630	102500	213127200	5060	5040	5060	5040	198
496	20230630	102400	212126920	5040	5040	5040	5040	523
497	20230630	102300	209491000	5070	5060	5070	5060	100
498	20230630	102200	208984050	5070	5060	5070	5060	300
499	20230630	102100	207463940	5070	5070	5070	5050	610
500	20230630	102000	204373560	5070	5070	5070	5070	360
501	20230630	101900	202548360	5060	5060	5060	5060	115
502	20230630	101800	201966460	5040	5040	5040	5040	246
503	20230630	101700	200726620	5070	5060	5070	5060	50
504	20230630	101600	200473220	5040	5070	5070	5040	268
505	20230630	101500	199117100	5070	5060	5070	5060	1954
506	20230630	101400	189229350	5050	5030	5050	5030	2024
507	20230630	101300	179028780	5030	5030	5030	5030	500
508	20230630	101200	176513780	5030	5010	5030	5010	31
509	20230630	101100	176358450	5010	5010	5010	5010	238
510	20230630	101000	175166070	5010	5020	5020	5010	177
511	20230630	100900	174278280	5030	5030	5030	5030	0
512	20230630	100800	174278280	5030	5030	5030	5030	9
513	20230630	100700	174233010	5030	5030	5030	5030	798
514	20230630	100600	170219070	5000	5030	5030	5000	1140
515	20230630	100500	164510220	5040	5040	5040	5040	500
516	20230630	100400	161990220	5040	5040	5040	5040	114
517	20230630	100300	161415660	5040	5010	5040	5010	2023
518	20230630	100200	151262900	5000	4980	5000	4980	3299
519	20230630	100100	134787390	4980	4970	4980	4970	1216
520	20230630	100000	128733855	4960	4960	4960	4960	1307
521	20230630	095900	122251135	4950	4950	4950	4950	10
522	20230630	095800	122201635	4950	4950	4950	4950	0
523	20230630	095700	122201635	4950	4950	4950	4950	20
524	20230630	095600	122102635	4950	4950	4950	4950	0
525	20230630	095500	122102635	4950	4950	4950	4950	0
526	20230630	095400	122102635	4950	4950	4950	4950	0
527	20230630	095300	122102635	4950	4950	4950	4950	35
528	20230630	095200	121929385	4950	4950	4950	4950	0
529	20230630	095100	121929385	4950	4950	4950	4950	70
530	20230630	095000	121582885	4940	4940	4940	4940	0
531	20230630	094900	121582885	4940	4940	4940	4940	30
532	20230630	094800	121434685	4930	4945	4945	4930	3300
533	20230630	094700	105156045	4975	4975	4975	4975	0
534	20230630	094600	105156045	4975	4970	4975	4970	2
535	20230630	094500	105146100	4970	4970	4970	4970	0
536	20230630	094400	105146100	4970	4970	4970	4970	882
537	20230630	094300	100762560	4965	4965	4965	4965	825
538	20230630	094200	96666435	4965	4965	4965	4965	0
539	20230630	094100	96666435	4965	4965	4965	4965	20
540	20230630	094000	96567135	4965	4965	4965	4965	0
541	20230630	093900	96567135	4965	4940	4965	4935	451
542	20230630	093800	94338360	4965	4965	4965	4935	280
543	20230630	093700	92956260	4930	4945	4945	4930	300
544	20230630	093600	91476315	4965	4965	4965	4965	27
545	20230630	093500	91342260	4965	4960	4965	4960	210
546	20230630	093400	90300620	4960	4960	4960	4960	46
547	20230630	093300	90072460	4960	4960	4960	4960	11
548	20230630	093200	90017900	4960	4960	4960	4960	2
549	20230630	093100	90007980	4960	4960	4960	4960	1
550	20230630	093000	90003020	4930	4930	4930	4930	0
551	20230630	092900	90003020	4930	4935	4935	4930	218
552	20230630	092800	88928165	4930	4930	4930	4930	0
553	20230630	092700	88928165	4930	4930	4930	4930	0
554	20230630	092600	88928165	4930	4930	4930	4930	0
555	20230630	092500	88928165	4930	4930	4930	4930	0
556	20230630	092400	88928165	4930	4945	4950	4930	418
557	20230630	092300	86860115	4950	4945	4950	4945	58
558	20230630	092200	86573200	4950	4950	4950	4950	5
559	20230630	092100	86548450	4930	4935	4935	4930	1004
560	20230630	092000	81598725	4950	4945	4950	4945	22
561	20230630	091900	81489840	4950	4950	4950	4950	0
562	20230630	091800	81489840	4950	4950	4950	4950	10
563	20230630	091700	81440340	4950	4950	4950	4950	0
564	20230630	091600	81440340	4950	4950	4950	4930	1925
565	20230630	091500	71949470	4950	4950	4950	4950	2
566	20230630	091400	71939570	4955	4930	4955	4930	254
567	20230630	091300	70687325	4930	4930	4930	4930	0
568	20230630	091200	70687325	4930	4960	4960	4930	2040
569	20230630	091100	60630085	4960	4960	4960	4960	1
570	20230630	091000	60625125	4935	4930	4935	4930	2078
571	20230630	090900	50380380	4930	4930	4930	4930	1010
572	20230630	090800	45401080	4930	4930	4930	4930	1000
573	20230630	090700	40471080	4930	4940	4940	4930	1000
574	20230630	090600	35540820	4930	4930	4930	4930	0
575	20230630	090500	35540820	4930	4965	4965	4930	553
576	20230630	090400	32804975	4970	4935	4970	4930	1007
577	20230630	090300	27840105	4935	4930	4935	4930	658
578	20230630	090200	24595840	4930	4940	4940	4930	1400
579	20230630	090100	17693640	4940	4940	4940	4940	1182
580	20230630	090000	11854560	4930	4890	4930	4890	2424