KissMeData/038290/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200700	198036140	20100	20100	20100	20100	154
3	20230613	200600	198036140	20100	20100	20100	20100	0
4	20230613	200500	198036140	20100	20100	20100	20100	0
5	20230613	200400	198036140	20100	20100	20100	20100	0
6	20230613	200300	198036140	20100	20100	20100	20100	0
7	20230613	200200	198036140	20100	20100	20100	20100	0
8	20230613	200100	198036140	20100	20100	20100	20100	0
9	20230613	200000	198036140	20100	20100	20100	20100	0
10	20230613	195900	198036140	20100	20100	20100	20100	0
11	20230613	195800	198036140	20100	20100	20100	20100	0
12	20230613	195700	198036140	20100	20100	20100	20100	0
13	20230613	195600	198036140	20100	20100	20100	20100	0
14	20230613	195500	198036140	20100	20100	20100	20100	0
15	20230613	195400	198036140	20100	20100	20100	20100	0
16	20230613	195300	198036140	20100	20100	20100	20100	0
17	20230613	195200	198036140	20100	20100	20100	20100	0
18	20230613	195100	198036140	20100	20100	20100	20100	0
19	20230613	195000	198036140	20100	20100	20100	20100	0
20	20230613	194900	198036140	20100	20100	20100	20100	0
21	20230613	194800	198036140	20100	20100	20100	20100	0
22	20230613	194700	198036140	20100	20100	20100	20100	0
23	20230613	194600	198036140	20100	20100	20100	20100	0
24	20230613	194500	198036140	20100	20100	20100	20100	0
25	20230613	194400	198036140	20100	20100	20100	20100	0
26	20230613	194300	198036140	20100	20100	20100	20100	0
27	20230613	194200	198036140	20100	20100	20100	20100	0
28	20230613	194100	198036140	20100	20100	20100	20100	0
29	20230613	194000	198036140	20100	20100	20100	20100	0
30	20230613	193900	198036140	20100	20100	20100	20100	0
31	20230613	193800	198036140	20100	20100	20100	20100	0
32	20230613	193700	198036140	20100	20100	20100	20100	154
33	20230613	193600	198036140	20100	20100	20100	20100	0
34	20230613	193500	198036140	20100	20100	20100	20100	0
35	20230613	193400	198036140	20100	20100	20100	20100	0
36	20230613	193300	198036140	20100	20100	20100	20100	0
37	20230613	193200	198036140	20100	20100	20100	20100	0
38	20230613	193100	198036140	20100	20100	20100	20100	0
39	20230613	193000	198036140	20100	20100	20100	20100	0
40	20230613	192900	198036140	20100	20100	20100	20100	0
41	20230613	192800	198036140	20100	20100	20100	20100	0
42	20230613	192700	198036140	20100	20100	20100	20100	0
43	20230613	192600	198036140	20100	20100	20100	20100	0
44	20230613	192500	198036140	20100	20100	20100	20100	0
45	20230613	192400	198036140	20100	20100	20100	20100	0
46	20230613	192300	198036140	20100	20100	20100	20100	0
47	20230613	192200	198036140	20100	20100	20100	20100	0
48	20230613	192100	198036140	20100	20100	20100	20100	0
49	20230613	192000	198036140	20100	20100	20100	20100	0
50	20230613	191900	198036140	20100	20100	20100	20100	0
51	20230613	191800	198036140	20100	20100	20100	20100	0
52	20230613	191700	198036140	20100	20100	20100	20100	0
53	20230613	191600	198036140	20100	20100	20100	20100	0
54	20230613	191500	198036140	20100	20100	20100	20100	0
55	20230613	191400	198036140	20100	20100	20100	20100	0
56	20230613	191300	198036140	20100	20100	20100	20100	0
57	20230613	191200	198036140	20100	20100	20100	20100	0
58	20230613	191100	198036140	20100	20100	20100	20100	0
59	20230613	191000	198036140	20100	20100	20100	20100	0
60	20230613	190900	198036140	20100	20100	20100	20100	0
61	20230613	190800	198036140	20100	20100	20100	20100	0
62	20230613	190700	198036140	20100	20100	20100	20100	154
63	20230613	190600	198036140	20100	20100	20100	20100	0
64	20230613	190500	198036140	20100	20100	20100	20100	0
65	20230613	190400	198036140	20100	20100	20100	20100	0
66	20230613	190300	198036140	20100	20100	20100	20100	0
67	20230613	190200	198036140	20100	20100	20100	20100	0
68	20230613	190100	198036140	20100	20100	20100	20100	0
69	20230613	190000	198036140	20100	20100	20100	20100	0
70	20230613	185900	198036140	20100	20100	20100	20100	0
71	20230613	185800	198036140	20100	20100	20100	20100	0
72	20230613	185700	198036140	20100	20100	20100	20100	0
73	20230613	185600	198036140	20100	20100	20100	20100	0
74	20230613	185500	198036140	20100	20100	20100	20100	0
75	20230613	185400	198036140	20100	20100	20100	20100	0
76	20230613	185300	198036140	20100	20100	20100	20100	0
77	20230613	185200	198036140	20100	20100	20100	20100	0
78	20230613	185100	198036140	20100	20100	20100	20100	0
79	20230613	185000	198036140	20100	20100	20100	20100	0
80	20230613	184900	198036140	20100	20100	20100	20100	0
81	20230613	184800	198036140	20100	20100	20100	20100	0
82	20230613	184700	198036140	20100	20100	20100	20100	0
83	20230613	184600	198036140	20100	20100	20100	20100	0
84	20230613	184500	198036140	20100	20100	20100	20100	0
85	20230613	184400	198036140	20100	20100	20100	20100	0
86	20230613	184300	198036140	20100	20100	20100	20100	0
87	20230613	184200	198036140	20100	20100	20100	20100	0
88	20230613	184100	198036140	20100	20100	20100	20100	0
89	20230613	184000	198036140	20100	20100	20100	20100	0
90	20230613	183900	198036140	20100	20100	20100	20100	0
91	20230613	183800	198036140	20100	20100	20100	20100	0
92	20230613	183700	198036140	20100	20100	20100	20100	154
93	20230613	183600	198036140	20100	20100	20100	20100	0
94	20230613	183500	198036140	20100	20100	20100	20100	0
95	20230613	183400	198036140	20100	20100	20100	20100	0
96	20230613	183300	198036140	20100	20100	20100	20100	0
97	20230613	183200	198036140	20100	20100	20100	20100	0
98	20230613	183100	198036140	20100	20100	20100	20100	0
99	20230613	183000	198036140	20100	20100	20100	20100	0
100	20230613	182900	198036140	20100	20100	20100	20100	0
101	20230613	182800	198036140	20100	20100	20100	20100	0
102	20230613	182700	198036140	20100	20100	20100	20100	0
103	20230613	182600	198036140	20100	20100	20100	20100	0
104	20230613	182500	198036140	20100	20100	20100	20100	0
105	20230613	182400	198036140	20100	20100	20100	20100	0
106	20230613	182300	198036140	20100	20100	20100	20100	0
107	20230613	182200	198036140	20100	20100	20100	20100	0
108	20230613	182100	198036140	20100	20100	20100	20100	0
109	20230613	182000	198036140	20100	20100	20100	20100	0
110	20230613	181900	198036140	20100	20100	20100	20100	0
111	20230613	181800	198036140	20100	20100	20100	20100	0
112	20230613	181700	198036140	20100	20100	20100	20100	0
113	20230613	181600	198036140	20100	20100	20100	20100	0
114	20230613	181500	198036140	20100	20100	20100	20100	0
115	20230613	181400	198036140	20100	20100	20100	20100	0
116	20230613	181300	198036140	20100	20100	20100	20100	0
117	20230613	181200	198036140	20100	20100	20100	20100	0
118	20230613	181100	198036140	20100	20100	20100	20100	0
119	20230613	181000	198036140	20100	20100	20100	20100	0
120	20230613	180900	198036140	20100	20100	20100	20100	0
121	20230613	180800	198036140	20100	20100	20100	20100	0
122	20230613	180700	198036140	20100	20100	20100	20100	154
123	20230613	180600	198036140	20100	20100	20100	20100	0
124	20230613	180500	198036140	20100	20100	20100	20100	0
125	20230613	180400	198036140	20100	20100	20100	20100	0
126	20230613	180300	198036140	20100	20100	20100	20100	0
127	20230613	180200	198036140	20100	20100	20100	20100	0
128	20230613	180100	198036140	20100	20100	20100	20100	0
129	20230613	180000	198036140	20100	20100	20100	20100	0
130	20230613	175900	198036140	20100	20100	20100	20100	0
131	20230613	175800	198036140	20100	20100	20100	20100	0
132	20230613	175700	198036140	20100	20100	20100	20100	0
133	20230613	175600	198036140	20100	20100	20100	20100	0
134	20230613	175500	198036140	20100	20100	20100	20100	0
135	20230613	175400	198036140	20100	20100	20100	20100	0
136	20230613	175300	198036140	20100	20100	20100	20100	0
137	20230613	175200	198036140	20100	20100	20100	20100	0
138	20230613	175100	198036140	20100	20100	20100	20100	0
139	20230613	175000	198036140	20100	20100	20100	20100	0
140	20230613	174900	198036140	20100	20100	20100	20100	0
141	20230613	174800	198036140	20100	20100	20100	20100	0
142	20230613	174700	198036140	20100	20100	20100	20100	0
143	20230613	174600	198036140	20100	20100	20100	20100	0
144	20230613	174500	198036140	20100	20100	20100	20100	0
145	20230613	174400	198036140	20100	20100	20100	20100	0
146	20230613	174300	198036140	20100	20100	20100	20100	0
147	20230613	174200	198036140	20100	20100	20100	20100	0
148	20230613	174100	198036140	20100	20100	20100	20100	0
149	20230613	174000	198036140	20100	20100	20100	20100	0
150	20230613	173900	198036140	20100	20100	20100	20100	0
151	20230613	173800	198036140	20100	20100	20100	20100	0
152	20230613	173700	198036140	20100	20100	20100	20100	154
153	20230613	173600	198036140	20100	20100	20100	20100	0
154	20230613	173500	198036140	20100	20100	20100	20100	0
155	20230613	173400	198036140	20100	20100	20100	20100	0
156	20230613	173300	198036140	20100	20100	20100	20100	0
157	20230613	173200	198036140	20100	20100	20100	20100	0
158	20230613	173100	198036140	20100	20100	20100	20100	0
159	20230613	173000	198036140	20100	20100	20100	20100	0
160	20230613	172900	198036140	20100	20100	20100	20100	0
161	20230613	172800	198036140	20100	20100	20100	20100	0
162	20230613	172700	198036140	20100	20100	20100	20100	0
163	20230613	172600	198036140	20100	20100	20100	20100	0
164	20230613	172500	198036140	20100	20100	20100	20100	0
165	20230613	172400	198036140	20100	20100	20100	20100	0
166	20230613	172300	198036140	20100	20100	20100	20100	0
167	20230613	172200	198036140	20100	20100	20100	20100	0
168	20230613	172100	198036140	20100	20100	20100	20100	0
169	20230613	172000	198036140	20100	20100	20100	20100	0
170	20230613	171900	198036140	20100	20100	20100	20100	0
171	20230613	171800	198036140	20100	20100	20100	20100	0
172	20230613	171700	198036140	20100	20100	20100	20100	0
173	20230613	171600	198036140	20100	20100	20100	20100	0
174	20230613	171500	198036140	20100	20100	20100	20100	0
175	20230613	171400	198036140	20100	20100	20100	20100	0
176	20230613	171300	198036140	20100	20100	20100	20100	0
177	20230613	171200	198036140	20100	20100	20100	20100	0
178	20230613	171100	198036140	20100	20100	20100	20100	0
179	20230613	171000	198036140	20100	20100	20100	20100	0
180	20230613	170900	198036140	20100	20100	20100	20100	0
181	20230613	170800	198036140	20100	20100	20100	20100	0
182	20230613	170700	198036140	20100	20100	20100	20100	154
183	20230613	170600	198036140	20100	20100	20100	20100	0
184	20230613	170500	198036140	20100	20100	20100	20100	0
185	20230613	170400	198036140	20100	20100	20100	20100	0
186	20230613	170300	198036140	20100	20100	20100	20100	0
187	20230613	170200	198036140	20100	20100	20100	20100	0
188	20230613	170100	198036140	20100	20100	20100	20100	0
189	20230613	170000	198036140	20100	20100	20100	20100	0
190	20230613	165900	198036140	20100	20100	20100	20100	0
191	20230613	165800	198036140	20100	20100	20100	20100	0
192	20230613	165700	198036140	20100	20100	20100	20100	0
193	20230613	165600	198036140	20100	20100	20100	20100	0
194	20230613	165500	198036140	20100	20100	20100	20100	0
195	20230613	165400	198036140	20100	20100	20100	20100	0
196	20230613	165300	198036140	20100	20100	20100	20100	0
197	20230613	165200	198036140	20100	20100	20100	20100	0
198	20230613	165100	198036140	20100	20100	20100	20100	0
199	20230613	165000	198036140	20100	20100	20100	20100	0
200	20230613	164900	198036140	20100	20100	20100	20100	0
201	20230613	164800	198036140	20100	20100	20100	20100	0
202	20230613	164700	198036140	20100	20100	20100	20100	0
203	20230613	164600	198036140	20100	20100	20100	20100	0
204	20230613	164500	198036140	20100	20100	20100	20100	0
205	20230613	164400	198036140	20100	20100	20100	20100	0
206	20230613	164300	198036140	20100	20100	20100	20100	0
207	20230613	164200	198036140	20100	20100	20100	20100	0
208	20230613	164100	198036140	20100	20100	20100	20100	0
209	20230613	164000	198036140	20100	20100	20100	20100	0
210	20230613	163900	198036140	20100	20100	20100	20100	0
211	20230613	163800	198036140	20100	20100	20100	20100	0
212	20230613	163700	198036140	20100	20100	20100	20100	154
213	20230613	163600	198036140	20100	20100	20100	20100	0
214	20230613	163500	198036140	20100	20100	20100	20100	0
215	20230613	163400	198036140	20100	20100	20100	20100	0
216	20230613	163300	198036140	20100	20100	20100	20100	0
217	20230613	163200	198036140	20100	20100	20100	20100	0
218	20230613	163100	198036140	20100	20100	20100	20100	0
219	20230613	163000	198036140	20100	20100	20100	20100	0
220	20230613	162900	198036140	20100	20100	20100	20100	0
221	20230613	162800	198036140	20100	20100	20100	20100	0
222	20230613	162700	198036140	20100	20100	20100	20100	0
223	20230613	162600	198036140	20100	20100	20100	20100	0
224	20230613	162500	198036140	20100	20100	20100	20100	0
225	20230613	162400	198036140	20100	20100	20100	20100	0
226	20230613	162300	198036140	20100	20100	20100	20100	0
227	20230613	162200	198036140	20100	20100	20100	20100	0
228	20230613	162100	198036140	20100	20100	20100	20100	0
229	20230613	162000	198036140	20100	20100	20100	20100	0
230	20230613	161900	198036140	20100	20100	20100	20100	0
231	20230613	161800	198036140	20100	20100	20100	20100	0
232	20230613	161700	198036140	20100	20100	20100	20100	0
233	20230613	161600	198036140	20100	20100	20100	20100	0
234	20230613	161500	198036140	20100	20100	20100	20100	0
235	20230613	161400	198036140	20100	20100	20100	20100	0
236	20230613	161300	198036140	20100	20100	20100	20100	0
237	20230613	161200	198036140	20100	20100	20100	20100	0
238	20230613	161100	198036140	20100	20100	20100	20100	0
239	20230613	161000	198036140	20100	20100	20100	20100	0
240	20230613	160900	198036140	20100	20100	20100	20100	0
241	20230613	160800	198036140	20100	20100	20100	20100	0
242	20230613	160700	198036140	20100	20100	20100	20100	154
243	20230613	160600	198036140	20100	20100	20100	20100	0
244	20230613	160500	198036140	20100	20100	20100	20100	0
245	20230613	160400	198036140	20100	20100	20100	20100	0
246	20230613	160300	198036140	20100	20100	20100	20100	0
247	20230613	160200	198036140	20100	20100	20100	20100	0
248	20230613	160100	198036140	20100	20100	20100	20100	0
249	20230613	160000	198036140	20100	20100	20100	20100	0
250	20230613	155900	198036140	20100	20100	20100	20100	0
251	20230613	155800	198036140	20100	20100	20100	20100	0
252	20230613	155700	198036140	20100	20100	20100	20100	0
253	20230613	155600	198036140	20100	20100	20100	20100	0
254	20230613	155500	198036140	20100	20100	20100	20100	0
255	20230613	155400	198036140	20100	20100	20100	20100	0
256	20230613	155300	198036140	20100	20100	20100	20100	0
257	20230613	155200	198036140	20100	20100	20100	20100	0
258	20230613	155100	198036140	20100	20100	20100	20100	0
259	20230613	155000	198036140	20100	20100	20100	20100	0
260	20230613	154900	198036140	20100	20100	20100	20100	0
261	20230613	154800	198036140	20100	20100	20100	20100	0
262	20230613	154700	198036140	20100	20100	20100	20100	0
263	20230613	154600	198036140	20100	20100	20100	20100	0
264	20230613	154500	198036140	20100	20100	20100	20100	0
265	20230613	154400	198036140	20100	20100	20100	20100	0
266	20230613	154300	198036140	20100	20100	20100	20100	0
267	20230613	154200	198036140	20100	20100	20100	20100	0
268	20230613	154100	198036140	20100	20100	20100	20100	0
269	20230613	154000	198036140	20100	20100	20100	20100	0
270	20230613	153900	198036140	20100	20100	20100	20100	0
271	20230613	153800	198036140	20100	20100	20100	20100	0
272	20230613	153700	198036140	20100	20100	20100	20100	154
273	20230613	153600	198036140	20100	20100	20100	20100	0
274	20230613	153500	198036140	20100	20100	20100	20100	0
275	20230613	153400	198036140	20100	20100	20100	20100	0
276	20230613	153300	198036140	20100	20100	20100	20100	0
277	20230613	153200	198036140	20100	20100	20100	20100	0
278	20230613	153100	198036140	20100	20100	20100	20100	0
279	20230613	153000	198036140	20100	20100	20100	20100	154
280	20230613	152900	194940740	20100	20100	20100	20100	0
281	20230613	152800	194940740	20100	20100	20100	20100	0
282	20230613	152700	194940740	20100	20100	20100	20100	0
283	20230613	152600	194940740	20100	20100	20100	20100	0
284	20230613	152500	194940740	20100	20100	20100	20100	0
285	20230613	152400	194940740	20100	20100	20100	20100	0
286	20230613	152300	194940740	20100	20100	20100	20100	0
287	20230613	152200	194940740	20100	20100	20100	20100	0
288	20230613	152100	194940740	20100	20100	20100	20100	0
289	20230613	152000	194940740	20100	20100	20100	20100	0
290	20230613	151900	194940740	20100	20100	20100	20050	19
291	20230613	151800	194559590	20150	20050	20150	20050	16
292	20230613	151700	194238640	20150	20000	20150	19990	397
293	20230613	151600	186270150	20050	20050	20050	20050	5
294	20230613	151500	186169900	20100	20100	20100	20100	0
295	20230613	151400	186169900	20100	20050	20100	20050	107
296	20230613	151300	184022950	20050	20050	20050	20050	99
297	20230613	151200	182038000	20050	20050	20050	20050	0
298	20230613	151100	182038000	20050	20050	20050	20050	0
299	20230613	151000	182038000	20050	20050	20050	20050	0
300	20230613	150900	182038000	20050	20050	20050	20050	0
301	20230613	150800	182038000	20050	19990	20050	19990	13
302	20230613	150700	181777960	20050	20050	20050	20050	0
303	20230613	150600	181777960	20050	19990	20050	19990	50
304	20230613	150500	180778400	19990	20050	20050	19990	214
305	20230613	150400	176498320	20050	20050	20050	20050	0
306	20230613	150300	176498320	20050	20050	20050	20050	1
307	20230613	150200	176478270	20000	20000	20000	20000	1
308	20230613	150100	176458270	20000	20000	20000	20000	0
309	20230613	150000	176458270	20000	20000	20000	20000	0
310	20230613	145900	176458270	20000	20000	20000	20000	0
311	20230613	145800	176458270	20000	20000	20000	20000	0
312	20230613	145700	176458270	20000	20000	20000	20000	0
313	20230613	145600	176458270	20000	20000	20000	20000	134
314	20230613	145500	173778270	20050	20050	20050	20050	0
315	20230613	145400	173778270	20050	20050	20050	20050	0
316	20230613	145300	173778270	20050	20050	20050	20050	0
317	20230613	145200	173778270	20050	20050	20050	20050	0
318	20230613	145100	173778270	20050	20050	20050	20050	0
319	20230613	145000	173778270	20050	20050	20050	20050	0
320	20230613	144900	173778270	20050	20050	20050	20050	0
321	20230613	144800	173778270	20050	20050	20050	20050	0
322	20230613	144700	173778270	20050	20050	20050	20050	0
323	20230613	144600	173778270	20050	20050	20050	20050	0
324	20230613	144500	173778270	20050	20050	20050	20050	0
325	20230613	144400	173778270	20050	20050	20050	20050	0
326	20230613	144300	173778270	20050	20050	20050	20050	0
327	20230613	144200	173778270	20050	20050	20050	20050	1
328	20230613	144100	173758220	20000	20000	20000	20000	0
329	20230613	144000	173758220	20000	20000	20000	20000	0
330	20230613	143900	173758220	20000	20000	20000	20000	0
331	20230613	143800	173758220	20000	20000	20000	20000	0
332	20230613	143700	173758220	20000	20000	20000	20000	0
333	20230613	143600	173758220	20000	20000	20000	20000	41
334	20230613	143500	172938220	20050	20050	20050	20050	0
335	20230613	143400	172938220	20050	20050	20050	20050	3
336	20230613	143300	172878070	20000	20000	20000	20000	25
337	20230613	143200	172378070	20000	20000	20000	20000	0
338	20230613	143100	172378070	20000	20000	20000	20000	0
339	20230613	143000	172378070	20000	20000	20000	20000	0
340	20230613	142900	172378070	20000	20000	20000	20000	0
341	20230613	142800	172378070	20000	20000	20000	20000	0
342	20230613	142700	172378070	20000	20000	20000	20000	0
343	20230613	142600	172378070	20000	20000	20000	20000	0
344	20230613	142500	172378070	20000	20000	20000	20000	0
345	20230613	142400	172378070	20000	20000	20000	20000	0
346	20230613	142300	172378070	20000	20000	20000	20000	0
347	20230613	142200	172378070	20000	20000	20000	20000	0
348	20230613	142100	172378070	20000	20000	20000	20000	0
349	20230613	142000	172378070	20000	20050	20100	20000	33
350	20230613	141900	171717520	20050	20050	20050	20050	0
351	20230613	141800	171717520	20050	20050	20050	20050	0
352	20230613	141700	171717520	20050	20050	20050	20050	0
353	20230613	141600	171717520	20050	20050	20050	20050	0
354	20230613	141500	171717520	20050	20050	20050	20050	0
355	20230613	141400	171717520	20050	20050	20050	20050	0
356	20230613	141300	171717520	20050	20050	20050	20050	1
357	20230613	141200	171697470	20000	20000	20000	20000	0
358	20230613	141100	171697470	20000	20000	20000	20000	0
359	20230613	141000	171697470	20000	20000	20000	20000	0
360	20230613	140900	171697470	20000	20000	20000	20000	0
361	20230613	140800	171697470	20000	20000	20000	20000	0
362	20230613	140700	171697470	20000	20000	20000	20000	0
363	20230613	140600	171697470	20000	20000	20000	20000	0
364	20230613	140500	171697470	20000	20000	20000	20000	0
365	20230613	140400	171697470	20000	20000	20000	20000	0
366	20230613	140300	171697470	20000	20000	20000	20000	3
367	20230613	140200	171637470	20000	20000	20000	20000	0
368	20230613	140100	171637470	20000	20000	20000	20000	107
369	20230613	140000	169497470	20000	20000	20000	20000	0
370	20230613	135900	169497470	20000	20000	20000	20000	2
371	20230613	135800	169457470	19980	19980	19980	19980	0
372	20230613	135700	169457470	19980	20000	20000	19980	3
373	20230613	135600	169397510	20000	20000	20000	20000	0
374	20230613	135500	169397510	20000	20000	20000	20000	0
375	20230613	135400	169397510	20000	20000	20000	20000	0
376	20230613	135300	169397510	20000	20000	20100	20000	292
377	20230613	135200	163557110	20100	20100	20100	20100	0
378	20230613	135100	163557110	20100	20100	20100	20100	0
379	20230613	135000	163557110	20100	20100	20100	20100	0
380	20230613	134900	163557110	20100	20100	20100	20100	0
381	20230613	134800	163557110	20100	20100	20100	20100	0
382	20230613	134700	163557110	20100	20100	20100	20100	0
383	20230613	134600	163557110	20100	20100	20100	20100	0
384	20230613	134500	163557110	20100	20100	20100	20100	0
385	20230613	134400	163557110	20100	20100	20100	20100	0
386	20230613	134300	163557110	20100	20100	20100	20100	20
387	20230613	134200	163155110	20100	20100	20100	20100	0
388	20230613	134100	163155110	20100	20100	20100	20100	0
389	20230613	134000	163155110	20100	20100	20100	20100	0
390	20230613	133900	163155110	20100	20100	20100	20100	0
391	20230613	133800	163155110	20100	20100	20100	20100	0
392	20230613	133700	163155110	20100	20050	20100	20050	30
393	20230613	133600	162552610	20100	20100	20100	20100	0
394	20230613	133500	162552610	20100	20100	20100	20100	0
395	20230613	133400	162552610	20100	20100	20100	20100	0
396	20230613	133300	162552610	20100	20100	20100	20100	0
397	20230613	133200	162552610	20100	20100	20100	20100	0
398	20230613	133100	162552610	20100	20100	20100	20100	0
399	20230613	133000	162552610	20100	20100	20100	20100	0
400	20230613	132900	162552610	20100	20100	20100	20100	19
401	20230613	132800	162170710	20000	20100	20100	20000	9
402	20230613	132700	161990210	20100	20100	20100	20100	0
403	20230613	132600	161990210	20100	20100	20100	20100	4
404	20230613	132500	161909810	20000	20000	20000	20000	0
405	20230613	132400	161909810	20000	20000	20000	20000	0
406	20230613	132300	161909810	20000	20000	20000	20000	0
407	20230613	132200	161909810	20000	20000	20000	20000	110
408	20230613	132100	159709810	20100	20100	20100	20100	0
409	20230613	132000	159709810	20100	20100	20100	20100	0
410	20230613	131900	159709810	20100	20100	20100	20100	0
411	20230613	131800	159709810	20100	20100	20100	20100	5
412	20230613	131700	159609310	20100	20100	20100	20100	0
413	20230613	131600	159609310	20100	20100	20100	20100	20
414	20230613	131500	159207310	20100	20100	20100	20100	0
415	20230613	131400	159207310	20100	20100	20100	20100	0
416	20230613	131300	159207310	20100	20100	20100	20100	0
417	20230613	131200	159207310	20100	20100	20100	20100	0
418	20230613	131100	159207310	20100	20050	20100	20050	10
419	20230613	131000	159006710	20000	20000	20000	20000	5
420	20230613	130900	158906710	20050	20050	20050	20050	0
421	20230613	130800	158906710	20050	20050	20050	20050	0
422	20230613	130700	158906710	20050	20050	20050	20050	0
423	20230613	130600	158906710	20050	20050	20050	20050	0
424	20230613	130500	158906710	20050	20050	20050	20050	20
425	20230613	130400	158505710	20050	20050	20050	20050	0
426	20230613	130300	158505710	20050	20050	20050	20050	0
427	20230613	130200	158505710	20050	20050	20050	20050	0
428	20230613	130100	158505710	20050	20050	20050	20050	0
429	20230613	130000	158505710	20050	20050	20050	20050	12
430	20230613	125900	158265110	20000	20000	20000	20000	0
431	20230613	125800	158265110	20000	20000	20000	20000	0
432	20230613	125700	158265110	20000	20000	20000	20000	0
433	20230613	125600	158265110	20000	20000	20000	20000	0
434	20230613	125500	158265110	20000	20000	20000	20000	0
435	20230613	125400	158265110	20000	20000	20000	20000	0
436	20230613	125300	158265110	20000	20000	20000	20000	0
437	20230613	125200	158265110	20000	20000	20000	20000	20
438	20230613	125100	157865110	20100	20100	20100	20100	0
439	20230613	125000	157865110	20100	20100	20100	20100	0
440	20230613	124900	157865110	20100	20100	20100	20100	0
441	20230613	124800	157865110	20100	20100	20100	20100	1
442	20230613	124700	157845010	20050	20050	20050	20050	0
443	20230613	124600	157845010	20050	20050	20050	20050	0
444	20230613	124500	157845010	20050	20050	20050	20050	0
445	20230613	124400	157845010	20050	20050	20050	20050	0
446	20230613	124300	157845010	20050	20050	20050	20050	0
447	20230613	124200	157845010	20050	20050	20100	20050	217
448	20230613	124100	153493910	20000	20000	20000	20000	0
449	20230613	124000	153493910	20000	20000	20000	20000	1
450	20230613	123900	153473910	19980	19980	19980	19980	0
451	20230613	123800	153473910	19980	19990	19990	19980	212
452	20230613	123700	149236040	19930	20000	20000	19910	2178
453	20230613	123600	105791620	20000	20000	20000	20000	0
454	20230613	123500	105791620	20000	20000	20000	20000	14
455	20230613	123400	105511620	20000	20000	20000	20000	0
456	20230613	123300	105511620	20000	20000	20000	20000	0
457	20230613	123200	105511620	20000	20000	20000	20000	0
458	20230613	123100	105511620	20000	20000	20000	20000	0
459	20230613	123000	105511620	20000	20000	20000	20000	0
460	20230613	122900	105511620	20000	20000	20000	20000	1
461	20230613	122800	105491620	20100	20100	20100	20100	0
462	20230613	122700	105491620	20100	20100	20100	20100	0
463	20230613	122600	105491620	20100	20100	20100	20100	0
464	20230613	122500	105491620	20100	20100	20100	20100	0
465	20230613	122400	105491620	20100	20100	20100	20100	0
466	20230613	122300	105491620	20100	20100	20100	20100	0
467	20230613	122200	105491620	20100	20150	20150	20100	6
468	20230613	122100	105370770	20100	20100	20100	20100	0
469	20230613	122000	105370770	20100	20100	20100	20100	0
470	20230613	121900	105370770	20100	20100	20100	20100	0
471	20230613	121800	105370770	20100	20100	20100	20100	0
472	20230613	121700	105370770	20100	20100	20100	20100	0
473	20230613	121600	105370770	20100	20100	20100	20000	48
474	20230613	121500	104408570	20100	20100	20100	20100	0
475	20230613	121400	104408570	20100	20100	20100	20100	40
476	20230613	121300	103604570	20000	20000	20000	20000	0
477	20230613	121200	103604570	20000	20000	20000	20000	0
478	20230613	121100	103604570	20000	20000	20000	20000	0
479	20230613	121000	103604570	20000	20000	20000	20000	0
480	20230613	120900	103604570	20000	20000	20000	20000	0
481	20230613	120800	103604570	20000	20000	20000	20000	0
482	20230613	120700	103604570	20000	20000	20000	20000	0
483	20230613	120600	103604570	20000	20000	20000	20000	0
484	20230613	120500	103604570	20000	20000	20000	20000	0
485	20230613	120400	103604570	20000	20050	20050	20000	400
486	20230613	120300	95588870	20050	20050	20050	20050	0
487	20230613	120200	95588870	20050	20050	20050	20050	0
488	20230613	120100	95588870	20050	20050	20050	20050	0
489	20230613	120000	95588870	20050	20050	20050	20050	0
490	20230613	115900	95588870	20050	20050	20050	20050	0
491	20230613	115800	95588870	20050	20050	20050	20050	100
492	20230613	115700	93583870	20100	20100	20100	20100	23
493	20230613	115600	93121570	20100	20100	20100	20100	0
494	20230613	115500	93121570	20100	20100	20100	20100	0
495	20230613	115400	93121570	20100	20100	20100	20100	3
496	20230613	115300	93061270	20150	20150	20150	20150	0
497	20230613	115200	93061270	20150	20150	20150	20150	0
498	20230613	115100	93061270	20150	20150	20150	20150	0
499	20230613	115000	93061270	20150	20150	20150	20150	0
500	20230613	114900	93061270	20150	20150	20150	20150	0
501	20230613	114800	93061270	20150	20150	20150	20150	0
502	20230613	114700	93061270	20150	20150	20150	20150	10
503	20230613	114600	92859770	20100	20100	20100	20100	0
504	20230613	114500	92859770	20100	20100	20100	20100	0
505	20230613	114400	92859770	20100	20100	20100	20100	0
506	20230613	114300	92859770	20100	20100	20100	20100	0
507	20230613	114200	92859770	20100	20100	20100	20100	4
508	20230613	114100	92779370	20050	20050	20050	20050	0
509	20230613	114000	92779370	20050	20050	20050	20050	0
510	20230613	113900	92779370	20050	20050	20050	20050	0
511	20230613	113800	92779370	20050	20100	20100	20050	300
512	20230613	113700	86758870	20150	20150	20150	20150	0
513	20230613	113600	86758870	20150	20150	20150	20150	0
514	20230613	113500	86758870	20150	20100	20150	20100	210
515	20230613	113400	82532870	20100	20100	20100	20100	0
516	20230613	113300	82532870	20100	20100	20100	20100	0
517	20230613	113200	82532870	20100	20100	20100	20100	0
518	20230613	113100	82532870	20100	20100	20100	20100	0
519	20230613	113000	82532870	20100	20100	20100	20100	0
520	20230613	112900	82532870	20100	20100	20100	20100	0
521	20230613	112800	82532870	20100	20100	20100	20100	0
522	20230613	112700	82532870	20100	20100	20100	20100	0
523	20230613	112600	82532870	20100	20100	20100	20100	0
524	20230613	112500	82532870	20100	20100	20100	20100	0
525	20230613	112400	82532870	20100	20100	20100	20100	0
526	20230613	112300	82532870	20100	20100	20100	20100	0
527	20230613	112200	82532870	20100	20100	20100	20100	50
528	20230613	112100	81527870	20150	20050	20150	20050	81
529	20230613	112000	79903620	20100	20100	20100	20100	0
530	20230613	111900	79903620	20100	20100	20100	20100	0
531	20230613	111800	79903620	20100	20100	20100	20100	131
532	20230613	111700	77270520	20150	20150	20150	20150	0
533	20230613	111600	77270520	20150	20150	20150	20150	0
534	20230613	111500	77270520	20150	20150	20150	20150	0
535	20230613	111400	77270520	20150	20150	20150	20150	0
536	20230613	111300	77270520	20150	20150	20150	20150	0
537	20230613	111200	77270520	20150	20150	20150	20150	0
538	20230613	111100	77270520	20150	20150	20150	20150	0
539	20230613	111000	77270520	20150	20150	20150	20150	0
540	20230613	110900	77270520	20150	20150	20150	20150	0
541	20230613	110800	77270520	20150	20150	20150	20150	1
542	20230613	110700	77250370	20150	20150	20150	20150	3
543	20230613	110600	77189920	20150	20150	20150	20150	0
544	20230613	110500	77189920	20150	20150	20150	20150	0
545	20230613	110400	77189920	20150	20150	20150	20150	0
546	20230613	110300	77189920	20150	20150	20150	20150	0
547	20230613	110200	77189920	20150	20150	20150	20150	0
548	20230613	110100	77189920	20150	20150	20150	20150	0
549	20230613	110000	77189920	20150	20150	20150	20150	0
550	20230613	105900	77189920	20150	20150	20150	20150	22
551	20230613	105800	76746620	20150	20150	20150	20150	0
552	20230613	105700	76746620	20150	20150	20150	20150	0
553	20230613	105600	76746620	20150	20150	20150	20150	0
554	20230613	105500	76746620	20150	20150	20150	20150	4
555	20230613	105400	76666020	20150	20150	20150	20150	0
556	20230613	105300	76666020	20150	20150	20150	20150	0
557	20230613	105200	76666020	20150	20150	20150	20150	0
558	20230613	105100	76666020	20150	20150	20150	20150	50
559	20230613	105000	75658520	20100	20100	20100	20100	20
560	20230613	104900	75256520	20050	20050	20050	20050	15
561	20230613	104800	74955770	20150	20150	20150	20150	0
562	20230613	104700	74955770	20150	20150	20150	20150	0
563	20230613	104600	74955770	20150	20150	20150	20150	0
564	20230613	104500	74955770	20150	20100	20150	20100	20
565	20230613	104400	74553370	20100	20100	20100	20100	0
566	20230613	104300	74553370	20100	20100	20100	20100	0
567	20230613	104200	74553370	20100	20100	20100	20100	0
568	20230613	104100	74553370	20100	20100	20100	20100	28
569	20230613	104000	73990570	20100	20100	20100	20100	0
570	20230613	103900	73990570	20100	20000	20100	20000	10
571	20230613	103800	73790370	20100	20100	20100	20100	1
572	20230613	103700	73770270	20000	20000	20000	20000	0
573	20230613	103600	73770270	20000	20000	20000	20000	100
574	20230613	103500	71770270	20000	20000	20000	20000	1
575	20230613	103400	71750270	20050	20050	20050	20050	100
576	20230613	103300	69745270	20100	20100	20100	20100	64
577	20230613	103200	68458870	20100	20100	20100	20100	1
578	20230613	103100	68438770	20150	20150	20150	20150	0
579	20230613	103000	68438770	20150	20150	20150	20150	0
580	20230613	102900	68438770	20150	20150	20150	20150	0
581	20230613	102800	68438770	20150	20150	20150	20150	0
582	20230613	102700	68438770	20150	20150	20150	20150	0
583	20230613	102600	68438770	20150	20150	20150	20150	0
584	20230613	102500	68438770	20150	20150	20150	20150	0
585	20230613	102400	68438770	20150	20150	20150	20150	0
586	20230613	102300	68438770	20150	20100	20150	20100	56
587	20230613	102200	67310670	20100	20100	20100	20100	2
588	20230613	102100	67270470	20000	19990	20000	19990	160
589	20230613	102000	64071120	19990	20050	20050	19960	1146
590	20230613	101900	41158750	20100	20100	20100	20100	0
591	20230613	101800	41158750	20100	20100	20100	20100	0
592	20230613	101700	41158750	20100	20100	20100	20100	0
593	20230613	101600	41158750	20100	20100	20100	20100	0
594	20230613	101500	41158750	20100	20100	20100	20100	0
595	20230613	101400	41158750	20100	20100	20100	20100	0
596	20230613	101300	41158750	20100	20100	20100	20100	0
597	20230613	101200	41158750	20100	20100	20100	20100	0
598	20230613	101100	41158750	20100	20100	20100	20100	0
599	20230613	101000	41158750	20100	20100	20100	20100	0
600	20230613	100900	41158750	20100	20100	20100	20100	0
601	20230613	100800	41158750	20100	20100	20100	20100	0
602	20230613	100700	41158750	20100	20100	20100	20100	0
603	20230613	100600	41158750	20100	20100	20100	20100	10
604	20230613	100500	40957750	20000	20000	20000	20000	0
605	20230613	100400	40957750	20000	20050	20050	20000	100
606	20230613	100300	38956500	20100	20100	20100	20100	0
607	20230613	100200	38956500	20100	20100	20100	20100	0
608	20230613	100100	38956500	20100	20100	20100	20100	0
609	20230613	100000	38956500	20100	20100	20100	20100	0
610	20230613	095900	38956500	20100	20100	20100	20100	0
611	20230613	095800	38956500	20100	20100	20100	20100	0
612	20230613	095700	38956500	20100	20100	20100	20100	0
613	20230613	095600	38956500	20100	20100	20100	20100	22
614	20230613	095500	38514300	20100	20100	20100	20100	0
615	20230613	095400	38514300	20100	20100	20100	20100	0
616	20230613	095300	38514300	20100	20100	20100	20100	0
617	20230613	095200	38514300	20100	20100	20100	20100	0
618	20230613	095100	38514300	20100	20100	20100	20100	4
619	20230613	095000	38433900	20050	20050	20050	20050	140
620	20230613	094900	35626900	20200	20100	20200	20100	1020
621	20230613	094800	15068300	20100	20100	20100	20100	0
622	20230613	094700	15068300	20100	20100	20100	20100	0
623	20230613	094600	15068300	20100	20100	20100	20100	0
624	20230613	094500	15068300	20100	20100	20100	20100	1
625	20230613	094400	15048200	20000	20000	20000	20000	1
626	20230613	094300	15028200	20100	20100	20100	20100	5
627	20230613	094200	14927700	20100	20100	20100	20100	0
628	20230613	094100	14927700	20100	20100	20100	20100	0
629	20230613	094000	14927700	20100	20100	20100	20100	0
630	20230613	093900	14927700	20100	20100	20100	20100	0
631	20230613	093800	14927700	20100	20100	20100	20100	9
632	20230613	093700	14746800	20100	20100	20100	20100	0
633	20230613	093600	14746800	20100	20100	20100	20100	3
634	20230613	093500	14686500	19970	19970	19970	19970	1
635	20230613	093400	14666530	20100	20100	20100	20100	0
636	20230613	093300	14666530	20100	20100	20100	20100	0
637	20230613	093200	14666530	20100	20100	20100	20100	0
638	20230613	093100	14666530	20100	20000	20100	20000	2
639	20230613	093000	14626430	19960	19960	19960	19960	0
640	20230613	092900	14626430	19960	19960	19960	19960	0
641	20230613	092800	14626430	19960	19960	19960	19960	0
642	20230613	092700	14626430	19960	19960	19960	19960	0
643	20230613	092600	14626430	19960	19960	19960	19960	0
644	20230613	092500	14626430	19960	19960	19960	19960	0
645	20230613	092400	14626430	19960	19960	19960	19960	0
646	20230613	092300	14626430	19960	19960	19960	19960	0
647	20230613	092200	14626430	19960	19960	19960	19960	0
648	20230613	092100	14626430	19960	20050	20050	19960	173
649	20230613	092000	11157870	19960	19960	19960	19960	0
650	20230613	091900	11157870	19960	19960	19960	19960	0
651	20230613	091800	11157870	19960	19960	19960	19960	0
652	20230613	091700	11157870	19960	19980	19980	19960	69
653	20230613	091600	9779880	19980	20000	20000	19980	15
654	20230613	091500	9480100	20000	20000	20000	20000	0
655	20230613	091400	9480100	20000	20000	20000	20000	0
656	20230613	091300	9480100	20000	20000	20000	20000	1
657	20230613	091200	9460100	20000	20000	20000	20000	0
658	20230613	091100	9460100	20000	20000	20000	20000	0
659	20230613	091000	9460100	20000	20000	20000	20000	0
660	20230613	090900	9460100	20000	20000	20000	20000	0
661	20230613	090800	9460100	20000	20000	20000	20000	0
662	20230613	090700	9460100	20000	20000	20000	20000	393
663	20230613	090600	1600100	20100	20100	20100	20100	0
664	20230613	090500	1600100	20100	20100	20100	20100	0
665	20230613	090400	1600100	20100	20100	20100	20100	1
666	20230613	090300	1580000	20000	20000	20000	20000	0
667	20230613	090200	1580000	20000	20000	20000	20000	0
668	20230613	090100	1580000	20000	20000	20000	20000	0
669	20230613	090000	1580000	20000	20000	20000	20000	79