KissMeData/120030/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193100	230389300	99600	99600	99600	99600	142
3	20230613	193000	230389300	99600	99600	99600	99600	0
4	20230613	192900	230389300	99600	99600	99600	99600	0
5	20230613	192800	230389300	99600	99600	99600	99600	0
6	20230613	192700	230389300	99600	99600	99600	99600	0
7	20230613	192600	230389300	99600	99600	99600	99600	0
8	20230613	192500	230389300	99600	99600	99600	99600	0
9	20230613	192400	230389300	99600	99600	99600	99600	0
10	20230613	192300	230389300	99600	99600	99600	99600	0
11	20230613	192200	230389300	99600	99600	99600	99600	0
12	20230613	192100	230389300	99600	99600	99600	99600	0
13	20230613	192000	230389300	99600	99600	99600	99600	0
14	20230613	191900	230389300	99600	99600	99600	99600	0
15	20230613	191800	230389300	99600	99600	99600	99600	0
16	20230613	191700	230389300	99600	99600	99600	99600	0
17	20230613	191600	230389300	99600	99600	99600	99600	0
18	20230613	191500	230389300	99600	99600	99600	99600	0
19	20230613	191400	230389300	99600	99600	99600	99600	0
20	20230613	191300	230389300	99600	99600	99600	99600	0
21	20230613	191200	230389300	99600	99600	99600	99600	0
22	20230613	191100	230389300	99600	99600	99600	99600	0
23	20230613	191000	230389300	99600	99600	99600	99600	0
24	20230613	190900	230389300	99600	99600	99600	99600	0
25	20230613	190800	230389300	99600	99600	99600	99600	0
26	20230613	190700	230389300	99600	99600	99600	99600	0
27	20230613	190600	230389300	99600	99600	99600	99600	0
28	20230613	190500	230389300	99600	99600	99600	99600	0
29	20230613	190400	230389300	99600	99600	99600	99600	0
30	20230613	190300	230389300	99600	99600	99600	99600	0
31	20230613	190200	230389300	99600	99600	99600	99600	0
32	20230613	190100	230389300	99600	99600	99600	99600	142
33	20230613	190000	230389300	99600	99600	99600	99600	0
34	20230613	185900	230389300	99600	99600	99600	99600	0
35	20230613	185800	230389300	99600	99600	99600	99600	0
36	20230613	185700	230389300	99600	99600	99600	99600	0
37	20230613	185600	230389300	99600	99600	99600	99600	0
38	20230613	185500	230389300	99600	99600	99600	99600	0
39	20230613	185400	230389300	99600	99600	99600	99600	0
40	20230613	185300	230389300	99600	99600	99600	99600	0
41	20230613	185200	230389300	99600	99600	99600	99600	0
42	20230613	185100	230389300	99600	99600	99600	99600	0
43	20230613	185000	230389300	99600	99600	99600	99600	0
44	20230613	184900	230389300	99600	99600	99600	99600	0
45	20230613	184800	230389300	99600	99600	99600	99600	0
46	20230613	184700	230389300	99600	99600	99600	99600	0
47	20230613	184600	230389300	99600	99600	99600	99600	0
48	20230613	184500	230389300	99600	99600	99600	99600	0
49	20230613	184400	230389300	99600	99600	99600	99600	0
50	20230613	184300	230389300	99600	99600	99600	99600	0
51	20230613	184200	230389300	99600	99600	99600	99600	0
52	20230613	184100	230389300	99600	99600	99600	99600	0
53	20230613	184000	230389300	99600	99600	99600	99600	0
54	20230613	183900	230389300	99600	99600	99600	99600	0
55	20230613	183800	230389300	99600	99600	99600	99600	0
56	20230613	183700	230389300	99600	99600	99600	99600	0
57	20230613	183600	230389300	99600	99600	99600	99600	0
58	20230613	183500	230389300	99600	99600	99600	99600	0
59	20230613	183400	230389300	99600	99600	99600	99600	0
60	20230613	183300	230389300	99600	99600	99600	99600	0
61	20230613	183200	230389300	99600	99600	99600	99600	0
62	20230613	183100	230389300	99600	99600	99600	99600	142
63	20230613	183000	230389300	99600	99600	99600	99600	0
64	20230613	182900	230389300	99600	99600	99600	99600	0
65	20230613	182800	230389300	99600	99600	99600	99600	0
66	20230613	182700	230389300	99600	99600	99600	99600	0
67	20230613	182600	230389300	99600	99600	99600	99600	0
68	20230613	182500	230389300	99600	99600	99600	99600	0
69	20230613	182400	230389300	99600	99600	99600	99600	0
70	20230613	182300	230389300	99600	99600	99600	99600	0
71	20230613	182200	230389300	99600	99600	99600	99600	0
72	20230613	182100	230389300	99600	99600	99600	99600	0
73	20230613	182000	230389300	99600	99600	99600	99600	0
74	20230613	181900	230389300	99600	99600	99600	99600	0
75	20230613	181800	230389300	99600	99600	99600	99600	0
76	20230613	181700	230389300	99600	99600	99600	99600	0
77	20230613	181600	230389300	99600	99600	99600	99600	0
78	20230613	181500	230389300	99600	99600	99600	99600	0
79	20230613	181400	230389300	99600	99600	99600	99600	0
80	20230613	181300	230389300	99600	99600	99600	99600	0
81	20230613	181200	230389300	99600	99600	99600	99600	0
82	20230613	181100	230389300	99600	99600	99600	99600	0
83	20230613	181000	230389300	99600	99600	99600	99600	0
84	20230613	180900	230389300	99600	99600	99600	99600	0
85	20230613	180800	230389300	99600	99600	99600	99600	0
86	20230613	180700	230389300	99600	99600	99600	99600	0
87	20230613	180600	230389300	99600	99600	99600	99600	0
88	20230613	180500	230389300	99600	99600	99600	99600	0
89	20230613	180400	230389300	99600	99600	99600	99600	0
90	20230613	180300	230389300	99600	99600	99600	99600	0
91	20230613	180200	230389300	99600	99600	99600	99600	0
92	20230613	180100	230389300	99600	99600	99600	99600	142
93	20230613	180000	230389300	99600	99600	99600	99600	0
94	20230613	175900	230389300	99600	99600	99600	99600	0
95	20230613	175800	230389300	99600	99600	99600	99600	0
96	20230613	175700	230389300	99600	99600	99600	99600	0
97	20230613	175600	230389300	99600	99600	99600	99600	0
98	20230613	175500	230389300	99600	99600	99600	99600	0
99	20230613	175400	230389300	99600	99600	99600	99600	0
100	20230613	175300	230389300	99600	99600	99600	99600	0
101	20230613	175200	230389300	99600	99600	99600	99600	0
102	20230613	175100	230389300	99600	99600	99600	99600	0
103	20230613	175000	230389300	99600	99600	99600	99600	0
104	20230613	174900	230389300	99600	99600	99600	99600	0
105	20230613	174800	230389300	99600	99600	99600	99600	0
106	20230613	174700	230389300	99600	99600	99600	99600	0
107	20230613	174600	230389300	99600	99600	99600	99600	0
108	20230613	174500	230389300	99600	99600	99600	99600	0
109	20230613	174400	230389300	99600	99600	99600	99600	0
110	20230613	174300	230389300	99600	99600	99600	99600	0
111	20230613	174200	230389300	99600	99600	99600	99600	0
112	20230613	174100	230389300	99600	99600	99600	99600	0
113	20230613	174000	230389300	99600	99600	99600	99600	0
114	20230613	173900	230389300	99600	99600	99600	99600	0
115	20230613	173800	230389300	99600	99600	99600	99600	0
116	20230613	173700	230389300	99600	99600	99600	99600	0
117	20230613	173600	230389300	99600	99600	99600	99600	0
118	20230613	173500	230389300	99600	99600	99600	99600	0
119	20230613	173400	230389300	99600	99600	99600	99600	0
120	20230613	173300	230389300	99600	99600	99600	99600	0
121	20230613	173200	230389300	99600	99600	99600	99600	0
122	20230613	173100	230389300	99600	99600	99600	99600	142
123	20230613	173000	230389300	99600	99600	99600	99600	0
124	20230613	172900	230389300	99600	99600	99600	99600	0
125	20230613	172800	230389300	99600	99600	99600	99600	0
126	20230613	172700	230389300	99600	99600	99600	99600	0
127	20230613	172600	230389300	99600	99600	99600	99600	0
128	20230613	172500	230389300	99600	99600	99600	99600	0
129	20230613	172400	230389300	99600	99600	99600	99600	0
130	20230613	172300	230389300	99600	99600	99600	99600	0
131	20230613	172200	230389300	99600	99600	99600	99600	0
132	20230613	172100	230389300	99600	99600	99600	99600	0
133	20230613	172000	230389300	99600	99600	99600	99600	0
134	20230613	171900	230389300	99600	99600	99600	99600	0
135	20230613	171800	230389300	99600	99600	99600	99600	0
136	20230613	171700	230389300	99600	99600	99600	99600	0
137	20230613	171600	230389300	99600	99600	99600	99600	0
138	20230613	171500	230389300	99600	99600	99600	99600	0
139	20230613	171400	230389300	99600	99600	99600	99600	0
140	20230613	171300	230389300	99600	99600	99600	99600	0
141	20230613	171200	230389300	99600	99600	99600	99600	0
142	20230613	171100	230389300	99600	99600	99600	99600	0
143	20230613	171000	230389300	99600	99600	99600	99600	0
144	20230613	170900	230389300	99600	99600	99600	99600	0
145	20230613	170800	230389300	99600	99600	99600	99600	0
146	20230613	170700	230389300	99600	99600	99600	99600	0
147	20230613	170600	230389300	99600	99600	99600	99600	0
148	20230613	170500	230389300	99600	99600	99600	99600	0
149	20230613	170400	230389300	99600	99600	99600	99600	0
150	20230613	170300	230389300	99600	99600	99600	99600	0
151	20230613	170200	230389300	99600	99600	99600	99600	0
152	20230613	170100	230389300	99600	99600	99600	99600	142
153	20230613	170000	230389300	99600	99600	99600	99600	0
154	20230613	165900	230389300	99600	99600	99600	99600	0
155	20230613	165800	230389300	99600	99600	99600	99600	0
156	20230613	165700	230389300	99600	99600	99600	99600	0
157	20230613	165600	230389300	99600	99600	99600	99600	0
158	20230613	165500	230389300	99600	99600	99600	99600	0
159	20230613	165400	230389300	99600	99600	99600	99600	0
160	20230613	165300	230389300	99600	99600	99600	99600	0
161	20230613	165200	230389300	99600	99600	99600	99600	0
162	20230613	165100	230389300	99600	99600	99600	99600	0
163	20230613	165000	230389300	99600	99600	99600	99600	0
164	20230613	164900	230389300	99600	99600	99600	99600	0
165	20230613	164800	230389300	99600	99600	99600	99600	0
166	20230613	164700	230389300	99600	99600	99600	99600	0
167	20230613	164600	230389300	99600	99600	99600	99600	0
168	20230613	164500	230389300	99600	99600	99600	99600	0
169	20230613	164400	230389300	99600	99600	99600	99600	0
170	20230613	164300	230389300	99600	99600	99600	99600	0
171	20230613	164200	230389300	99600	99600	99600	99600	0
172	20230613	164100	230389300	99600	99600	99600	99600	0
173	20230613	164000	230389300	99600	99600	99600	99600	0
174	20230613	163900	230389300	99600	99600	99600	99600	0
175	20230613	163800	230389300	99600	99600	99600	99600	0
176	20230613	163700	230389300	99600	99600	99600	99600	0
177	20230613	163600	230389300	99600	99600	99600	99600	0
178	20230613	163500	230389300	99600	99600	99600	99600	0
179	20230613	163400	230389300	99600	99600	99600	99600	0
180	20230613	163300	230389300	99600	99600	99600	99600	0
181	20230613	163200	230389300	99600	99600	99600	99600	0
182	20230613	163100	230389300	99600	99600	99600	99600	142
183	20230613	163000	230389300	99600	99600	99600	99600	0
184	20230613	162900	230389300	99600	99600	99600	99600	0
185	20230613	162800	230389300	99600	99600	99600	99600	0
186	20230613	162700	230389300	99600	99600	99600	99600	0
187	20230613	162600	230389300	99600	99600	99600	99600	0
188	20230613	162500	230389300	99600	99600	99600	99600	0
189	20230613	162400	230389300	99600	99600	99600	99600	0
190	20230613	162300	230389300	99600	99600	99600	99600	0
191	20230613	162200	230389300	99600	99600	99600	99600	0
192	20230613	162100	230389300	99600	99600	99600	99600	0
193	20230613	162000	230389300	99600	99600	99600	99600	0
194	20230613	161900	230389300	99600	99600	99600	99600	0
195	20230613	161800	230389300	99600	99600	99600	99600	0
196	20230613	161700	230389300	99600	99600	99600	99600	0
197	20230613	161600	230389300	99600	99600	99600	99600	0
198	20230613	161500	230389300	99600	99600	99600	99600	0
199	20230613	161400	230389300	99600	99600	99600	99600	0
200	20230613	161300	230389300	99600	99600	99600	99600	0
201	20230613	161200	230389300	99600	99600	99600	99600	0
202	20230613	161100	230389300	99600	99600	99600	99600	0
203	20230613	161000	230389300	99600	99600	99600	99600	0
204	20230613	160900	230389300	99600	99600	99600	99600	0
205	20230613	160800	230389300	99600	99600	99600	99600	0
206	20230613	160700	230389300	99600	99600	99600	99600	0
207	20230613	160600	230389300	99600	99600	99600	99600	0
208	20230613	160500	230389300	99600	99600	99600	99600	0
209	20230613	160400	230389300	99600	99600	99600	99600	0
210	20230613	160300	230389300	99600	99600	99600	99600	0
211	20230613	160200	230389300	99600	99600	99600	99600	0
212	20230613	160100	230389300	99600	99600	99600	99600	142
213	20230613	160000	230389300	99600	99600	99600	99600	0
214	20230613	155900	230389300	99600	99600	99600	99600	0
215	20230613	155800	230389300	99600	99600	99600	99600	0
216	20230613	155700	230389300	99600	99600	99600	99600	0
217	20230613	155600	230389300	99600	99600	99600	99600	0
218	20230613	155500	230389300	99600	99600	99600	99600	0
219	20230613	155400	230389300	99600	99600	99600	99600	0
220	20230613	155300	230389300	99600	99600	99600	99600	0
221	20230613	155200	230389300	99600	99600	99600	99600	0
222	20230613	155100	230389300	99600	99600	99600	99600	0
223	20230613	155000	230389300	99600	99600	99600	99600	0
224	20230613	154900	230389300	99600	99600	99600	99600	0
225	20230613	154800	230389300	99600	99600	99600	99600	0
226	20230613	154700	230389300	99600	99600	99600	99600	0
227	20230613	154600	230389300	99600	99600	99600	99600	0
228	20230613	154500	230389300	99600	99600	99600	99600	0
229	20230613	154400	230389300	99600	99600	99600	99600	0
230	20230613	154300	230389300	99600	99600	99600	99600	0
231	20230613	154200	230389300	99600	99600	99600	99600	0
232	20230613	154100	230389300	99600	99600	99600	99600	0
233	20230613	154000	230389300	99600	99600	99600	99600	0
234	20230613	153900	230389300	99600	99600	99600	99600	0
235	20230613	153800	230389300	99600	99600	99600	99600	0
236	20230613	153700	230389300	99600	99600	99600	99600	0
237	20230613	153600	230389300	99600	99600	99600	99600	0
238	20230613	153500	230389300	99600	99600	99600	99600	0
239	20230613	153400	230389300	99600	99600	99600	99600	0
240	20230613	153300	230389300	99600	99600	99600	99600	0
241	20230613	153200	230389300	99600	99600	99600	99600	0
242	20230613	153100	230389300	99600	99600	99600	99600	142
243	20230613	153000	230389300	99600	99600	99600	99600	142
244	20230613	152900	216246100	99700	99700	99700	99700	0
245	20230613	152800	216246100	99700	99700	99700	99700	0
246	20230613	152700	216246100	99700	99700	99700	99700	0
247	20230613	152600	216246100	99700	99700	99700	99700	0
248	20230613	152500	216246100	99700	99700	99700	99700	0
249	20230613	152400	216246100	99700	99700	99700	99700	0
250	20230613	152300	216246100	99700	99700	99700	99700	0
251	20230613	152200	216246100	99700	99700	99700	99700	0
252	20230613	152100	216246100	99700	99700	99700	99700	0
253	20230613	152000	216246100	99700	99700	99700	99700	0
254	20230613	151900	216246100	99700	99700	99700	99700	5
255	20230613	151800	215747600	99700	99700	99700	99700	18
256	20230613	151700	213953000	99700	99700	99700	99700	0
257	20230613	151600	213953000	99700	99700	99700	99700	2
258	20230613	151500	213753600	99700	99700	99700	99700	1
259	20230613	151400	213653900	99700	99700	99700	99700	0
260	20230613	151300	213653900	99700	99700	99700	99700	0
261	20230613	151200	213653900	99700	99700	99700	99700	0
262	20230613	151100	213653900	99700	99600	99700	99600	23
263	20230613	151000	211361500	99600	99600	99600	99600	14
264	20230613	150900	209967100	99600	99600	99600	99600	24
265	20230613	150800	207576700	99700	99800	99800	99700	110
266	20230613	150700	196605700	99700	99700	99700	99700	0
267	20230613	150600	196605700	99700	99800	99800	99700	18
268	20230613	150500	194810600	99800	99800	99800	99800	11
269	20230613	150400	193712800	99800	99800	99800	99800	0
270	20230613	150300	193712800	99800	99800	99800	99800	0
271	20230613	150200	193712800	99800	99800	99800	99800	5
272	20230613	150100	193213800	99800	99800	99800	99800	0
273	20230613	150000	193213800	99800	99800	99800	99800	1
274	20230613	145900	193114000	99700	99700	99700	99700	0
275	20230613	145800	193114000	99700	99700	99700	99700	0
276	20230613	145700	193114000	99700	99700	99700	99700	0
277	20230613	145600	193114000	99700	99700	99700	99700	1
278	20230613	145500	193014300	99800	99800	99800	99800	0
279	20230613	145400	193014300	99800	99800	99800	99800	0
280	20230613	145300	193014300	99800	99800	99800	99800	1
281	20230613	145200	192914500	99700	99700	99700	99700	0
282	20230613	145100	192914500	99700	99700	99700	99700	10
283	20230613	145000	191917500	99900	99900	99900	99900	0
284	20230613	144900	191917500	99900	99900	99900	99900	0
285	20230613	144800	191917500	99900	99900	99900	99900	0
286	20230613	144700	191917500	99900	99900	99900	99900	11
287	20230613	144600	190818600	99800	99800	99800	99800	1
288	20230613	144500	190718800	99800	99800	99800	99800	1
289	20230613	144400	190619000	99900	99900	99900	99900	1
290	20230613	144300	190519100	99900	99900	99900	99900	2
291	20230613	144200	190319300	99900	99900	99900	99900	0
292	20230613	144100	190319300	99900	99900	99900	99900	0
293	20230613	144000	190319300	99900	99900	99900	99900	0
294	20230613	143900	190319300	99900	99900	99900	99900	1
295	20230613	143800	190219400	99700	99700	99700	99700	0
296	20230613	143700	190219400	99700	99900	99900	99700	3
297	20230613	143600	189920000	99900	99900	99900	99900	0
298	20230613	143500	189920000	99900	99900	99900	99900	0
299	20230613	143400	189920000	99900	99900	99900	99900	2
300	20230613	143300	189720200	99900	99700	99900	99700	2
301	20230613	143200	189520600	99700	99700	99700	99700	10
302	20230613	143100	188523600	99700	99700	99700	99700	0
303	20230613	143000	188523600	99700	99700	99700	99700	1
304	20230613	142900	188423900	99800	99800	99800	99800	2
305	20230613	142800	188224300	99600	99900	99900	99600	296
306	20230613	142700	158704400	100000	100000	100000	100000	79
307	20230613	142600	150804400	100000	100000	100000	100000	0
308	20230613	142500	150804400	100000	100000	100000	100000	0
309	20230613	142400	150804400	100000	100000	100000	100000	0
310	20230613	142300	150804400	100000	100000	100000	100000	0
311	20230613	142200	150804400	100000	100000	100000	100000	0
312	20230613	142100	150804400	100000	100000	100000	100000	10
313	20230613	142000	149804400	100000	100000	100000	100000	0
314	20230613	141900	149804400	100000	100000	100000	100000	0
315	20230613	141800	149804400	100000	100000	100000	100000	0
316	20230613	141700	149804400	100000	100000	100000	100000	0
317	20230613	141600	149804400	100000	100000	100000	100000	0
318	20230613	141500	149804400	100000	100000	100000	100000	10
319	20230613	141400	148804400	100000	100000	100000	100000	0
320	20230613	141300	148804400	100000	100000	100000	100000	30
321	20230613	141200	145804400	100000	100000	100000	100000	13
322	20230613	141100	144504400	100000	100000	100000	100000	0
323	20230613	141000	144504400	100000	100000	100000	100000	0
324	20230613	140900	144504400	100000	100000	100000	100000	0
325	20230613	140800	144504400	100000	100000	100000	100000	20
326	20230613	140700	142504400	100000	100000	100000	100000	0
327	20230613	140600	142504400	100000	100000	100000	100000	0
328	20230613	140500	142504400	100000	100000	100000	100000	0
329	20230613	140400	142504400	100000	100000	100000	100000	0
330	20230613	140300	142504400	100000	100000	100000	100000	0
331	20230613	140200	142504400	100000	100000	100000	100000	0
332	20230613	140100	142504400	100000	100000	100000	100000	10
333	20230613	140000	141504400	100000	100000	100000	100000	36
334	20230613	135900	137904400	100100	100100	100100	100100	0
335	20230613	135800	137904400	100100	100100	100100	100100	0
336	20230613	135700	137904400	100100	100100	100100	100100	0
337	20230613	135600	137904400	100100	100100	100100	100100	0
338	20230613	135500	137904400	100100	100100	100100	100100	0
339	20230613	135400	137904400	100100	100100	100100	100100	0
340	20230613	135300	137904400	100100	100100	100100	100100	0
341	20230613	135200	137904400	100100	100100	100100	100100	0
342	20230613	135100	137904400	100100	100100	100100	100100	0
343	20230613	135000	137904400	100100	100100	100100	100100	1
344	20230613	134900	137804300	100000	100000	100000	100000	0
345	20230613	134800	137804300	100000	100000	100000	100000	10
346	20230613	134700	136804300	100000	100000	100000	100000	0
347	20230613	134600	136804300	100000	100000	100000	100000	0
348	20230613	134500	136804300	100000	100000	100000	100000	0
349	20230613	134400	136804300	100000	100000	100000	100000	0
350	20230613	134300	136804300	100000	100000	100000	100000	0
351	20230613	134200	136804300	100000	100000	100000	100000	0
352	20230613	134100	136804300	100000	100000	100000	100000	0
353	20230613	134000	136804300	100000	100000	100000	100000	0
354	20230613	133900	136804300	100000	100000	100000	100000	0
355	20230613	133800	136804300	100000	100000	100000	100000	0
356	20230613	133700	136804300	100000	100000	100000	100000	0
357	20230613	133600	136804300	100000	100000	100000	100000	0
358	20230613	133500	136804300	100000	100000	100000	100000	0
359	20230613	133400	136804300	100000	100000	100000	100000	0
360	20230613	133300	136804300	100000	100000	100000	100000	0
361	20230613	133200	136804300	100000	100000	100000	100000	0
362	20230613	133100	136804300	100000	100000	100000	100000	5
363	20230613	133000	136304300	100000	100000	100000	100000	0
364	20230613	132900	136304300	100000	100000	100000	100000	0
365	20230613	132800	136304300	100000	100000	100000	100000	1
366	20230613	132700	136204300	100000	100000	100000	100000	0
367	20230613	132600	136204300	100000	100000	100000	100000	0
368	20230613	132500	136204300	100000	100000	100000	100000	0
369	20230613	132400	136204300	100000	100000	100000	100000	0
370	20230613	132300	136204300	100000	100000	100000	100000	0
371	20230613	132200	136204300	100000	100000	100000	100000	0
372	20230613	132100	136204300	100000	100000	100000	100000	0
373	20230613	132000	136204300	100000	100000	100000	100000	0
374	20230613	131900	136204300	100000	100000	100000	100000	0
375	20230613	131800	136204300	100000	100000	100000	100000	0
376	20230613	131700	136204300	100000	100000	100000	100000	0
377	20230613	131600	136204300	100000	100000	100000	100000	0
378	20230613	131500	136204300	100000	100000	100000	100000	0
379	20230613	131400	136204300	100000	100000	100000	100000	0
380	20230613	131300	136204300	100000	100000	100000	100000	8
381	20230613	131200	135404300	100100	100100	100100	100100	0
382	20230613	131100	135404300	100100	100100	100100	100100	5
383	20230613	131000	134903800	100100	100100	100100	100100	7
384	20230613	130900	134203100	100200	100200	100200	100200	0
385	20230613	130800	134203100	100200	100200	100200	100200	0
386	20230613	130700	134203100	100200	100200	100200	100200	0
387	20230613	130600	134203100	100200	100200	100200	100200	0
388	20230613	130500	134203100	100200	100200	100200	100200	0
389	20230613	130400	134203100	100200	100200	100200	100200	5
390	20230613	130300	133702100	100200	100200	100200	100200	0
391	20230613	130200	133702100	100200	100200	100200	100200	0
392	20230613	130100	133702100	100200	100100	100200	100100	3
393	20230613	130000	133401600	100100	100100	100100	100100	0
394	20230613	125900	133401600	100100	100100	100100	100100	42
395	20230613	125800	129197400	100100	100100	100100	100100	0
396	20230613	125700	129197400	100100	100100	100100	100100	0
397	20230613	125600	129197400	100100	100100	100100	100100	10
398	20230613	125500	128196400	100000	100000	100000	100000	4
399	20230613	125400	127796400	100100	100100	100100	100100	1
400	20230613	125300	127696300	100100	100100	100100	100100	0
401	20230613	125200	127696300	100100	100100	100100	100100	0
402	20230613	125100	127696300	100100	100100	100100	100100	0
403	20230613	125000	127696300	100100	100000	100100	100000	11
404	20230613	124900	126596200	100000	100000	100000	100000	0
405	20230613	124800	126596200	100000	100000	100000	100000	0
406	20230613	124700	126596200	100000	100000	100000	100000	0
407	20230613	124600	126596200	100000	100000	100000	100000	0
408	20230613	124500	126596200	100000	100000	100000	100000	0
409	20230613	124400	126596200	100000	100000	100000	100000	0
410	20230613	124300	126596200	100000	100000	100000	100000	0
411	20230613	124200	126596200	100000	100000	100000	100000	0
412	20230613	124100	126596200	100000	100000	100000	100000	1
413	20230613	124000	126496200	100000	100000	100000	100000	1
414	20230613	123900	126396200	100100	100100	100100	100100	0
415	20230613	123800	126396200	100100	100100	100100	100100	3
416	20230613	123700	126095900	100000	100000	100000	100000	0
417	20230613	123600	126095900	100000	100000	100000	100000	10
418	20230613	123500	125095900	99900	99900	99900	99900	0
419	20230613	123400	125095900	99900	99900	99900	99900	0
420	20230613	123300	125095900	99900	99900	99900	99900	0
421	20230613	123200	125095900	99900	99900	99900	99900	0
422	20230613	123100	125095900	99900	99900	99900	99900	0
423	20230613	123000	125095900	99900	99900	99900	99900	0
424	20230613	122900	125095900	99900	99900	99900	99900	0
425	20230613	122800	125095900	99900	99900	99900	99900	0
426	20230613	122700	125095900	99900	99900	99900	99900	0
427	20230613	122600	125095900	99900	99900	99900	99900	0
428	20230613	122500	125095900	99900	99900	99900	99900	0
429	20230613	122400	125095900	99900	99900	99900	99900	0
430	20230613	122300	125095900	99900	99900	99900	99900	0
431	20230613	122200	125095900	99900	99900	99900	99900	0
432	20230613	122100	125095900	99900	99900	99900	99900	1
433	20230613	122000	124996000	99600	99600	99600	99600	0
434	20230613	121900	124996000	99600	99600	99600	99600	0
435	20230613	121800	124996000	99600	99600	99600	99600	0
436	20230613	121700	124996000	99600	99600	99600	99600	0
437	20230613	121600	124996000	99600	99600	99600	99600	0
438	20230613	121500	124996000	99600	99600	99600	99600	0
439	20230613	121400	124996000	99600	99600	99600	99600	0
440	20230613	121300	124996000	99600	99600	99600	99600	0
441	20230613	121200	124996000	99600	99600	99600	99600	0
442	20230613	121100	124996000	99600	99600	99600	99600	0
443	20230613	121000	124996000	99600	99600	99600	99600	76
444	20230613	120900	117426400	99700	99700	99700	99700	30
445	20230613	120800	114435400	99700	99700	99700	99700	0
446	20230613	120700	114435400	99700	99700	99700	99700	184
447	20230613	120600	96090600	99700	99700	99700	99700	0
448	20230613	120500	96090600	99700	99900	99900	99700	91
449	20230613	120400	87016000	99900	99900	99900	99900	0
450	20230613	120300	87016000	99900	99900	99900	99900	0
451	20230613	120200	87016000	99900	99900	99900	99900	0
452	20230613	120100	87016000	99900	99900	99900	99900	0
453	20230613	120000	87016000	99900	99900	99900	99900	0
454	20230613	115900	87016000	99900	99900	99900	99900	1
455	20230613	115800	86916100	99900	99900	99900	99900	1
456	20230613	115700	86816200	99900	99900	99900	99900	0
457	20230613	115600	86816200	99900	99900	99900	99900	1
458	20230613	115500	86716300	99900	99900	99900	99900	1
459	20230613	115400	86616400	99900	99900	99900	99900	1
460	20230613	115300	86516500	99900	99900	99900	99900	1
461	20230613	115200	86416600	100000	100000	100000	100000	3
462	20230613	115100	86116600	99800	99800	99800	99800	1
463	20230613	115000	86016800	99800	99800	99800	99800	0
464	20230613	114900	86016800	99800	99800	99800	99800	1
465	20230613	114800	85917000	99800	99800	99800	99800	1
466	20230613	114700	85817200	99800	99800	99800	99800	0
467	20230613	114600	85817200	99800	99800	99800	99800	1
468	20230613	114500	85717400	99900	99900	99900	99900	1
469	20230613	114400	85617500	99900	99900	99900	99900	0
470	20230613	114300	85617500	99900	99900	99900	99900	1
471	20230613	114200	85517600	99900	99900	99900	99900	0
472	20230613	114100	85517600	99900	99900	99900	99900	1
473	20230613	114000	85417700	99900	99900	99900	99900	11
474	20230613	113900	84318800	99900	99900	99900	99900	0
475	20230613	113800	84318800	99900	99900	99900	99900	1
476	20230613	113700	84218900	99900	99900	99900	99900	0
477	20230613	113600	84218900	99900	99900	99900	99900	1
478	20230613	113500	84119000	100000	100000	100000	99900	10
479	20230613	113400	83119100	99900	99900	99900	99900	0
480	20230613	113300	83119100	99900	99900	99900	99900	1
481	20230613	113200	83019200	99900	99900	99900	99900	0
482	20230613	113100	83019200	99900	99900	99900	99900	1
483	20230613	113000	82919300	99900	99900	99900	99900	1
484	20230613	112900	82819400	100000	100000	100000	100000	1
485	20230613	112800	82719400	99700	99700	99700	99700	1
486	20230613	112700	82619700	99800	99800	99800	99800	13
487	20230613	112600	81322300	99700	99800	99800	99700	10
488	20230613	112500	80324400	99700	99700	99700	99700	1
489	20230613	112400	80224700	99700	99700	99700	99700	0
490	20230613	112300	80224700	99700	99700	99700	99700	1
491	20230613	112200	80125000	99700	99700	99700	99700	0
492	20230613	112100	80125000	99700	99700	99700	99700	1
493	20230613	112000	80025300	99700	99700	99700	99700	1
494	20230613	111900	79925600	99700	99700	99700	99700	0
495	20230613	111800	79925600	99700	99700	99700	99700	1
496	20230613	111700	79825900	99800	99800	99800	99800	20
497	20230613	111600	77829900	99800	99800	99800	99800	1
498	20230613	111500	77730100	99700	99700	99700	99700	1
499	20230613	111400	77630400	99700	99900	99900	99700	100
500	20230613	111300	67649300	99900	99900	99900	99900	1
501	20230613	111200	67549400	99900	100000	100000	99900	3
502	20230613	111100	67249500	100000	100000	100000	100000	5
503	20230613	111000	66749500	100000	100000	100000	100000	1
504	20230613	110900	66649500	100000	100000	100000	100000	0
505	20230613	110800	66649500	100000	100100	100100	100000	2
506	20230613	110700	66449400	100000	100000	100000	100000	1
507	20230613	110600	66349400	100000	100000	100000	100000	0
508	20230613	110500	66349400	100000	100000	100000	100000	1
509	20230613	110400	66249400	100100	100100	100100	100100	1
510	20230613	110300	66149300	99900	99900	99900	99900	1
511	20230613	110200	66049400	99900	99900	99900	99900	1
512	20230613	110100	65949500	99900	99900	99900	99900	0
513	20230613	110000	65949500	99900	99900	99900	99900	1
514	20230613	105900	65849600	99900	99900	99900	99900	0
515	20230613	105800	65849600	99900	99900	99900	99900	1
516	20230613	105700	65749700	99900	99900	99900	99900	1
517	20230613	105600	65649800	99900	99900	99900	99900	0
518	20230613	105500	65649800	99900	99900	99900	99900	1
519	20230613	105400	65549900	99900	99900	99900	99900	0
520	20230613	105300	65549900	99900	99900	99900	99900	1
521	20230613	105200	65450000	99900	99900	99900	99900	1
522	20230613	105100	65350100	99900	99900	99900	99900	0
523	20230613	105000	65350100	99900	99900	99900	99900	1
524	20230613	104900	65250200	99900	99900	99900	99900	0
525	20230613	104800	65250200	99900	100100	100100	99900	3
526	20230613	104700	64950200	100000	100000	100100	100000	10
527	20230613	104600	63949800	99900	99900	99900	99900	0
528	20230613	104500	63949800	99900	99900	99900	99900	1
529	20230613	104400	63849900	100000	100000	100000	100000	17
530	20230613	104300	62149900	99900	99900	99900	99900	1
531	20230613	104200	62050000	99900	99900	99900	99900	1
532	20230613	104100	61950100	99900	99900	99900	99900	0
533	20230613	104000	61950100	99900	99900	99900	99900	1
534	20230613	103900	61850200	99900	99900	99900	99900	1
535	20230613	103800	61750300	99900	99900	99900	99900	0
536	20230613	103700	61750300	99900	99900	99900	99900	4
537	20230613	103600	61350700	99900	99900	99900	99900	0
538	20230613	103500	61350700	99900	100000	100000	99900	6
539	20230613	103400	60750800	99900	99900	99900	99900	1
540	20230613	103300	60650900	99900	99900	99900	99900	0
541	20230613	103200	60650900	99900	99900	99900	99900	6
542	20230613	103100	60051500	99900	99900	99900	99900	0
543	20230613	103000	60051500	99900	99900	99900	99900	1
544	20230613	102900	59951600	99900	99900	99900	99900	11
545	20230613	102800	58852700	99900	99900	99900	99900	0
546	20230613	102700	58852700	99900	99900	99900	99900	1
547	20230613	102600	58752800	99900	99900	99900	99900	3
548	20230613	102500	58453100	99900	99900	99900	99900	1
549	20230613	102400	58353200	99900	99900	99900	99900	1
550	20230613	102300	58253300	99900	99900	99900	99900	0
551	20230613	102200	58253300	99900	99900	99900	99900	1
552	20230613	102100	58153400	99900	99900	99900	99900	0
553	20230613	102000	58153400	99900	99900	99900	99900	1
554	20230613	101900	58053500	99900	99900	99900	99900	1
555	20230613	101800	57953600	99900	99900	99900	99900	0
556	20230613	101700	57953600	99900	99900	99900	99900	1
557	20230613	101600	57853700	99900	99900	99900	99900	0
558	20230613	101500	57853700	99900	99900	99900	99900	1
559	20230613	101400	57753800	99900	99900	99900	99900	1
560	20230613	101300	57653900	99900	99900	99900	99900	0
561	20230613	101200	57653900	99900	99900	99900	99900	55
562	20230613	101100	52159400	100000	99900	100000	99900	14
563	20230613	101000	50759800	99900	99900	99900	99900	1
564	20230613	100900	50659900	99900	99900	99900	99900	1
565	20230613	100800	50560000	99900	99900	99900	99900	0
566	20230613	100700	50560000	99900	99900	99900	99900	1
567	20230613	100600	50460100	99900	99900	99900	99900	1
568	20230613	100500	50360200	99900	99900	99900	99900	0
569	20230613	100400	50360200	99900	99900	99900	99900	1
570	20230613	100300	50260300	99900	99900	99900	99900	0
571	20230613	100200	50260300	99900	99900	99900	99900	1
572	20230613	100100	50160400	99900	99900	99900	99900	1
573	20230613	100000	50060500	100200	100200	100200	100200	1
574	20230613	095900	49960300	99900	99900	99900	99900	1
575	20230613	095800	49860400	99900	99900	99900	99900	0
576	20230613	095700	49860400	99900	99900	99900	99900	1
577	20230613	095600	49760500	99900	99900	99900	99900	1
578	20230613	095500	49660600	99900	99900	99900	99900	0
579	20230613	095400	49660600	99900	99900	99900	99900	1
580	20230613	095300	49560700	99900	99900	99900	99900	0
581	20230613	095200	49560700	99900	99900	99900	99900	1
582	20230613	095100	49460800	99900	99900	99900	99900	1
583	20230613	095000	49360900	99900	99900	99900	99900	10
584	20230613	094900	48361900	99900	99900	99900	99900	1
585	20230613	094800	48262000	99900	99900	99900	99900	30
586	20230613	094700	45265000	99900	100000	100000	99900	41
587	20230613	094600	41165100	100100	100100	100100	100100	9
588	20230613	094500	40264200	100100	100100	100100	100100	0
589	20230613	094400	40264200	100100	100100	100100	100100	11
590	20230613	094300	39163100	100100	100100	100100	100100	0
591	20230613	094200	39163100	100100	100100	100100	100100	1
592	20230613	094100	39063000	100000	100000	100000	100000	1
593	20230613	094000	38963000	100000	100000	100000	100000	0
594	20230613	093900	38963000	100000	100000	100000	100000	7
595	20230613	093800	38263000	100000	100000	100000	100000	0
596	20230613	093700	38263000	100000	100000	100000	100000	1
597	20230613	093600	38163000	100000	100000	100000	100000	1
598	20230613	093500	38063000	100000	100000	100000	100000	0
599	20230613	093400	38063000	100000	100000	100000	100000	1
600	20230613	093300	37963000	100000	100000	100000	100000	1
601	20230613	093200	37863000	100000	100000	100000	100000	0
602	20230613	093100	37863000	100000	100000	100000	100000	1
603	20230613	093000	37763000	100000	100000	100000	100000	0
604	20230613	092900	37763000	100000	100000	100000	100000	11
605	20230613	092800	36663000	100000	100200	100200	100000	101
606	20230613	092700	26557800	100200	100200	100200	100200	0
607	20230613	092600	26557800	100200	100400	100400	100200	2
608	20230613	092500	26357200	100100	100100	100100	100100	0
609	20230613	092400	26357200	100100	100100	100100	100100	1
610	20230613	092300	26257100	100200	100300	100300	100200	39
611	20230613	092200	22349100	100300	100300	100300	100300	1
612	20230613	092100	22248800	100200	100300	100400	100200	24
613	20230613	092000	19840100	100200	100300	100300	100200	6
614	20230613	091900	19238600	100200	100300	100300	100200	61
615	20230613	091800	13120400	100300	100300	100300	100300	1
616	20230613	091700	13020100	100300	100300	100300	100300	10
617	20230613	091600	12017100	100300	100300	100300	100300	1
618	20230613	091500	11916800	100200	100200	100200	100200	0
619	20230613	091400	11916800	100200	100200	100200	100200	1
620	20230613	091300	11816600	100200	100200	100200	100200	1
621	20230613	091200	11716400	100200	100200	100200	100200	0
622	20230613	091100	11716400	100200	100200	100200	100200	1
623	20230613	091000	11616200	100200	100200	100200	100200	0
624	20230613	090900	11616200	100200	100200	100200	100200	1
625	20230613	090800	11516000	100100	100100	100100	100100	1
626	20230613	090700	11415900	100600	100500	100600	100500	10
627	20230613	090600	10410000	100400	100000	100400	100000	88
628	20230613	090500	1602600	100000	100000	100000	100000	1
629	20230613	090400	1502600	100300	100300	100300	100300	0
630	20230613	090300	1502600	100300	100000	100300	100000	2
631	20230613	090200	1302300	100300	100300	100300	100300	5
632	20230613	090100	800800	100000	100000	100000	100000	1
633	20230613	090000	700800	100000	100100	100200	100000	7