KissMeData/038950/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191700	52991520	5300	5300	5300	5300	38
3	20230613	191600	52991520	5300	5300	5300	5300	0
4	20230613	191500	52991520	5300	5300	5300	5300	0
5	20230613	191400	52991520	5300	5300	5300	5300	0
6	20230613	191300	52991520	5300	5300	5300	5300	0
7	20230613	191200	52991520	5300	5300	5300	5300	0
8	20230613	191100	52991520	5300	5300	5300	5300	0
9	20230613	191000	52991520	5300	5300	5300	5300	0
10	20230613	190900	52991520	5300	5300	5300	5300	0
11	20230613	190800	52991520	5300	5300	5300	5300	0
12	20230613	190700	52991520	5300	5300	5300	5300	0
13	20230613	190600	52991520	5300	5300	5300	5300	0
14	20230613	190500	52991520	5300	5300	5300	5300	0
15	20230613	190400	52991520	5300	5300	5300	5300	0
16	20230613	190300	52991520	5300	5300	5300	5300	0
17	20230613	190200	52991520	5300	5300	5300	5300	0
18	20230613	190100	52991520	5300	5300	5300	5300	0
19	20230613	190000	52991520	5300	5300	5300	5300	0
20	20230613	185900	52991520	5300	5300	5300	5300	0
21	20230613	185800	52991520	5300	5300	5300	5300	0
22	20230613	185700	52991520	5300	5300	5300	5300	0
23	20230613	185600	52991520	5300	5300	5300	5300	0
24	20230613	185500	52991520	5300	5300	5300	5300	0
25	20230613	185400	52991520	5300	5300	5300	5300	0
26	20230613	185300	52991520	5300	5300	5300	5300	0
27	20230613	185200	52991520	5300	5300	5300	5300	0
28	20230613	185100	52991520	5300	5300	5300	5300	0
29	20230613	185000	52991520	5300	5300	5300	5300	0
30	20230613	184900	52991520	5300	5300	5300	5300	0
31	20230613	184800	52991520	5300	5300	5300	5300	0
32	20230613	184700	52991520	5300	5300	5300	5300	38
33	20230613	184600	52991520	5300	5300	5300	5300	0
34	20230613	184500	52991520	5300	5300	5300	5300	0
35	20230613	184400	52991520	5300	5300	5300	5300	0
36	20230613	184300	52991520	5300	5300	5300	5300	0
37	20230613	184200	52991520	5300	5300	5300	5300	0
38	20230613	184100	52991520	5300	5300	5300	5300	0
39	20230613	184000	52991520	5300	5300	5300	5300	0
40	20230613	183900	52991520	5300	5300	5300	5300	0
41	20230613	183800	52991520	5300	5300	5300	5300	0
42	20230613	183700	52991520	5300	5300	5300	5300	0
43	20230613	183600	52991520	5300	5300	5300	5300	0
44	20230613	183500	52991520	5300	5300	5300	5300	0
45	20230613	183400	52991520	5300	5300	5300	5300	0
46	20230613	183300	52991520	5300	5300	5300	5300	0
47	20230613	183200	52991520	5300	5300	5300	5300	0
48	20230613	183100	52991520	5300	5300	5300	5300	0
49	20230613	183000	52991520	5300	5300	5300	5300	0
50	20230613	182900	52991520	5300	5300	5300	5300	0
51	20230613	182800	52991520	5300	5300	5300	5300	0
52	20230613	182700	52991520	5300	5300	5300	5300	0
53	20230613	182600	52991520	5300	5300	5300	5300	0
54	20230613	182500	52991520	5300	5300	5300	5300	0
55	20230613	182400	52991520	5300	5300	5300	5300	0
56	20230613	182300	52991520	5300	5300	5300	5300	0
57	20230613	182200	52991520	5300	5300	5300	5300	0
58	20230613	182100	52991520	5300	5300	5300	5300	0
59	20230613	182000	52991520	5300	5300	5300	5300	0
60	20230613	181900	52991520	5300	5300	5300	5300	0
61	20230613	181800	52991520	5300	5300	5300	5300	0
62	20230613	181700	52991520	5300	5300	5300	5300	38
63	20230613	181600	52991520	5300	5300	5300	5300	0
64	20230613	181500	52991520	5300	5300	5300	5300	0
65	20230613	181400	52991520	5300	5300	5300	5300	0
66	20230613	181300	52991520	5300	5300	5300	5300	0
67	20230613	181200	52991520	5300	5300	5300	5300	0
68	20230613	181100	52991520	5300	5300	5300	5300	0
69	20230613	181000	52991520	5300	5300	5300	5300	0
70	20230613	180900	52991520	5300	5300	5300	5300	0
71	20230613	180800	52991520	5300	5300	5300	5300	0
72	20230613	180700	52991520	5300	5300	5300	5300	0
73	20230613	180600	52991520	5300	5300	5300	5300	0
74	20230613	180500	52991520	5300	5300	5300	5300	0
75	20230613	180400	52991520	5300	5300	5300	5300	0
76	20230613	180300	52991520	5300	5300	5300	5300	0
77	20230613	180200	52991520	5300	5300	5300	5300	0
78	20230613	180100	52991520	5300	5300	5300	5300	0
79	20230613	180000	52991520	5300	5300	5300	5300	0
80	20230613	175900	52991520	5300	5300	5300	5300	0
81	20230613	175800	52991520	5300	5300	5300	5300	0
82	20230613	175700	52991520	5300	5300	5300	5300	0
83	20230613	175600	52991520	5300	5300	5300	5300	0
84	20230613	175500	52991520	5300	5300	5300	5300	0
85	20230613	175400	52991520	5300	5300	5300	5300	0
86	20230613	175300	52991520	5300	5300	5300	5300	0
87	20230613	175200	52991520	5300	5300	5300	5300	0
88	20230613	175100	52991520	5300	5300	5300	5300	0
89	20230613	175000	52991520	5300	5300	5300	5300	0
90	20230613	174900	52991520	5300	5300	5300	5300	0
91	20230613	174800	52991520	5300	5300	5300	5300	0
92	20230613	174700	52991520	5300	5300	5300	5300	38
93	20230613	174600	52991520	5300	5300	5300	5300	0
94	20230613	174500	52991520	5300	5300	5300	5300	0
95	20230613	174400	52991520	5300	5300	5300	5300	0
96	20230613	174300	52991520	5300	5300	5300	5300	0
97	20230613	174200	52991520	5300	5300	5300	5300	0
98	20230613	174100	52991520	5300	5300	5300	5300	0
99	20230613	174000	52991520	5300	5300	5300	5300	0
100	20230613	173900	52991520	5300	5300	5300	5300	0
101	20230613	173800	52991520	5300	5300	5300	5300	0
102	20230613	173700	52991520	5300	5300	5300	5300	0
103	20230613	173600	52991520	5300	5300	5300	5300	0
104	20230613	173500	52991520	5300	5300	5300	5300	0
105	20230613	173400	52991520	5300	5300	5300	5300	0
106	20230613	173300	52991520	5300	5300	5300	5300	0
107	20230613	173200	52991520	5300	5300	5300	5300	0
108	20230613	173100	52991520	5300	5300	5300	5300	0
109	20230613	173000	52991520	5300	5300	5300	5300	0
110	20230613	172900	52991520	5300	5300	5300	5300	0
111	20230613	172800	52991520	5300	5300	5300	5300	0
112	20230613	172700	52991520	5300	5300	5300	5300	0
113	20230613	172600	52991520	5300	5300	5300	5300	0
114	20230613	172500	52991520	5300	5300	5300	5300	0
115	20230613	172400	52991520	5300	5300	5300	5300	0
116	20230613	172300	52991520	5300	5300	5300	5300	0
117	20230613	172200	52991520	5300	5300	5300	5300	0
118	20230613	172100	52991520	5300	5300	5300	5300	0
119	20230613	172000	52991520	5300	5300	5300	5300	0
120	20230613	171900	52991520	5300	5300	5300	5300	0
121	20230613	171800	52991520	5300	5300	5300	5300	0
122	20230613	171700	52991520	5300	5300	5300	5300	38
123	20230613	171600	52991520	5300	5300	5300	5300	0
124	20230613	171500	52991520	5300	5300	5300	5300	0
125	20230613	171400	52991520	5300	5300	5300	5300	0
126	20230613	171300	52991520	5300	5300	5300	5300	0
127	20230613	171200	52991520	5300	5300	5300	5300	0
128	20230613	171100	52991520	5300	5300	5300	5300	0
129	20230613	171000	52991520	5300	5300	5300	5300	0
130	20230613	170900	52991520	5300	5300	5300	5300	0
131	20230613	170800	52991520	5300	5300	5300	5300	0
132	20230613	170700	52991520	5300	5300	5300	5300	0
133	20230613	170600	52991520	5300	5300	5300	5300	0
134	20230613	170500	52991520	5300	5300	5300	5300	0
135	20230613	170400	52991520	5300	5300	5300	5300	0
136	20230613	170300	52991520	5300	5300	5300	5300	0
137	20230613	170200	52991520	5300	5300	5300	5300	0
138	20230613	170100	52991520	5300	5300	5300	5300	0
139	20230613	170000	52991520	5300	5300	5300	5300	0
140	20230613	165900	52991520	5300	5300	5300	5300	0
141	20230613	165800	52991520	5300	5300	5300	5300	0
142	20230613	165700	52991520	5300	5300	5300	5300	0
143	20230613	165600	52991520	5300	5300	5300	5300	0
144	20230613	165500	52991520	5300	5300	5300	5300	0
145	20230613	165400	52991520	5300	5300	5300	5300	0
146	20230613	165300	52991520	5300	5300	5300	5300	0
147	20230613	165200	52991520	5300	5300	5300	5300	0
148	20230613	165100	52991520	5300	5300	5300	5300	0
149	20230613	165000	52991520	5300	5300	5300	5300	0
150	20230613	164900	52991520	5300	5300	5300	5300	0
151	20230613	164800	52991520	5300	5300	5300	5300	0
152	20230613	164700	52991520	5300	5300	5300	5300	38
153	20230613	164600	52991520	5300	5300	5300	5300	0
154	20230613	164500	52991520	5300	5300	5300	5300	0
155	20230613	164400	52991520	5300	5300	5300	5300	0
156	20230613	164300	52991520	5300	5300	5300	5300	0
157	20230613	164200	52991520	5300	5300	5300	5300	0
158	20230613	164100	52991520	5300	5300	5300	5300	0
159	20230613	164000	52991520	5300	5300	5300	5300	0
160	20230613	163900	52991520	5300	5300	5300	5300	0
161	20230613	163800	52991520	5300	5300	5300	5300	0
162	20230613	163700	52991520	5300	5300	5300	5300	0
163	20230613	163600	52991520	5300	5300	5300	5300	0
164	20230613	163500	52991520	5300	5300	5300	5300	0
165	20230613	163400	52991520	5300	5300	5300	5300	0
166	20230613	163300	52991520	5300	5300	5300	5300	0
167	20230613	163200	52991520	5300	5300	5300	5300	0
168	20230613	163100	52991520	5300	5300	5300	5300	0
169	20230613	163000	52991520	5300	5300	5300	5300	0
170	20230613	162900	52991520	5300	5300	5300	5300	0
171	20230613	162800	52991520	5300	5300	5300	5300	0
172	20230613	162700	52991520	5300	5300	5300	5300	0
173	20230613	162600	52991520	5300	5300	5300	5300	0
174	20230613	162500	52991520	5300	5300	5300	5300	0
175	20230613	162400	52991520	5300	5300	5300	5300	0
176	20230613	162300	52991520	5300	5300	5300	5300	0
177	20230613	162200	52991520	5300	5300	5300	5300	0
178	20230613	162100	52991520	5300	5300	5300	5300	0
179	20230613	162000	52991520	5300	5300	5300	5300	0
180	20230613	161900	52991520	5300	5300	5300	5300	0
181	20230613	161800	52991520	5300	5300	5300	5300	0
182	20230613	161700	52991520	5300	5300	5300	5300	38
183	20230613	161600	52991520	5300	5300	5300	5300	0
184	20230613	161500	52991520	5300	5300	5300	5300	0
185	20230613	161400	52991520	5300	5300	5300	5300	0
186	20230613	161300	52991520	5300	5300	5300	5300	0
187	20230613	161200	52991520	5300	5300	5300	5300	0
188	20230613	161100	52991520	5300	5300	5300	5300	0
189	20230613	161000	52991520	5300	5300	5300	5300	0
190	20230613	160900	52991520	5300	5300	5300	5300	0
191	20230613	160800	52991520	5300	5300	5300	5300	0
192	20230613	160700	52991520	5300	5300	5300	5300	0
193	20230613	160600	52991520	5300	5300	5300	5300	0
194	20230613	160500	52991520	5300	5300	5300	5300	0
195	20230613	160400	52991520	5300	5300	5300	5300	0
196	20230613	160300	52991520	5300	5300	5300	5300	0
197	20230613	160200	52991520	5300	5300	5300	5300	0
198	20230613	160100	52991520	5300	5300	5300	5300	0
199	20230613	160000	52991520	5300	5300	5300	5300	0
200	20230613	155900	52991520	5300	5300	5300	5300	0
201	20230613	155800	52991520	5300	5300	5300	5300	0
202	20230613	155700	52991520	5300	5300	5300	5300	0
203	20230613	155600	52991520	5300	5300	5300	5300	0
204	20230613	155500	52991520	5300	5300	5300	5300	0
205	20230613	155400	52991520	5300	5300	5300	5300	0
206	20230613	155300	52991520	5300	5300	5300	5300	0
207	20230613	155200	52991520	5300	5300	5300	5300	0
208	20230613	155100	52991520	5300	5300	5300	5300	0
209	20230613	155000	52991520	5300	5300	5300	5300	0
210	20230613	154900	52991520	5300	5300	5300	5300	0
211	20230613	154800	52991520	5300	5300	5300	5300	0
212	20230613	154700	52991520	5300	5300	5300	5300	38
213	20230613	154600	52991520	5300	5300	5300	5300	0
214	20230613	154500	52991520	5300	5300	5300	5300	0
215	20230613	154400	52991520	5300	5300	5300	5300	0
216	20230613	154300	52991520	5300	5300	5300	5300	0
217	20230613	154200	52991520	5300	5300	5300	5300	0
218	20230613	154100	52991520	5300	5300	5300	5300	0
219	20230613	154000	52991520	5300	5300	5300	5300	0
220	20230613	153900	52991520	5300	5300	5300	5300	0
221	20230613	153800	52991520	5300	5300	5300	5300	0
222	20230613	153700	52991520	5300	5300	5300	5300	0
223	20230613	153600	52991520	5300	5300	5300	5300	0
224	20230613	153500	52991520	5300	5300	5300	5300	0
225	20230613	153400	52991520	5300	5300	5300	5300	0
226	20230613	153300	52991520	5300	5300	5300	5300	0
227	20230613	153200	52991520	5300	5300	5300	5300	0
228	20230613	153100	52991520	5300	5300	5300	5300	0
229	20230613	153000	52991520	5300	5300	5300	5300	38
230	20230613	152900	52790120	5300	5300	5300	5300	0
231	20230613	152800	52790120	5300	5300	5300	5300	0
232	20230613	152700	52790120	5300	5300	5300	5300	0
233	20230613	152600	52790120	5300	5300	5300	5300	0
234	20230613	152500	52790120	5300	5300	5300	5300	0
235	20230613	152400	52790120	5300	5300	5300	5300	0
236	20230613	152300	52790120	5300	5300	5300	5300	0
237	20230613	152200	52790120	5300	5300	5300	5300	0
238	20230613	152100	52790120	5300	5300	5300	5300	0
239	20230613	152000	52790120	5300	5300	5300	5300	0
240	20230613	151900	52790120	5300	5300	5300	5300	1
241	20230613	151800	52784820	5250	5250	5250	5250	5
242	20230613	151700	52758570	5300	5300	5300	5300	0
243	20230613	151600	52758570	5300	5300	5300	5300	0
244	20230613	151500	52758570	5300	5300	5300	5300	0
245	20230613	151400	52758570	5300	5300	5300	5300	0
246	20230613	151300	52758570	5300	5300	5300	5300	0
247	20230613	151200	52758570	5300	5260	5300	5260	97
248	20230613	151100	52244550	5260	5260	5260	5260	0
249	20230613	151000	52244550	5260	5260	5260	5260	0
250	20230613	150900	52244550	5260	5260	5260	5260	1
251	20230613	150800	52239290	5300	5300	5300	5300	0
252	20230613	150700	52239290	5300	5300	5300	5300	0
253	20230613	150600	52239290	5300	5300	5300	5300	0
254	20230613	150500	52239290	5300	5300	5300	5300	0
255	20230613	150400	52239290	5300	5300	5300	5300	0
256	20230613	150300	52239290	5300	5300	5300	5300	0
257	20230613	150200	52239290	5300	5300	5300	5300	0
258	20230613	150100	52239290	5300	5300	5300	5300	0
259	20230613	150000	52239290	5300	5300	5300	5300	1
260	20230613	145900	52233990	5250	5270	5270	5250	61
261	20230613	145800	51913290	5310	5310	5310	5310	0
262	20230613	145700	51913290	5310	5310	5310	5310	0
263	20230613	145600	51913290	5310	5310	5310	5310	0
264	20230613	145500	51913290	5310	5310	5310	5310	0
265	20230613	145400	51913290	5310	5300	5310	5300	2
266	20230613	145300	51902680	5260	5300	5300	5260	11
267	20230613	145200	51844780	5300	5300	5300	5300	0
268	20230613	145100	51844780	5300	5300	5300	5300	0
269	20230613	145000	51844780	5300	5300	5300	5300	0
270	20230613	144900	51844780	5300	5300	5300	5300	455
271	20230613	144800	49433280	5300	5300	5300	5300	0
272	20230613	144700	49433280	5300	5300	5300	5300	1
273	20230613	144600	49427980	5260	5260	5260	5260	0
274	20230613	144500	49427980	5260	5260	5260	5260	0
275	20230613	144400	49427980	5260	5260	5260	5260	0
276	20230613	144300	49427980	5260	5260	5260	5260	0
277	20230613	144200	49427980	5260	5260	5260	5260	0
278	20230613	144100	49427980	5260	5260	5260	5260	0
279	20230613	144000	49427980	5260	5260	5260	5260	0
280	20230613	143900	49427980	5260	5260	5260	5260	0
281	20230613	143800	49427980	5260	5260	5260	5260	0
282	20230613	143700	49427980	5260	5260	5260	5260	0
283	20230613	143600	49427980	5260	5260	5260	5260	0
284	20230613	143500	49427980	5260	5260	5260	5260	0
285	20230613	143400	49427980	5260	5260	5260	5260	0
286	20230613	143300	49427980	5260	5260	5260	5260	0
287	20230613	143200	49427980	5260	5260	5260	5260	0
288	20230613	143100	49427980	5260	5260	5260	5260	0
289	20230613	143000	49427980	5260	5260	5260	5260	0
290	20230613	142900	49427980	5260	5300	5300	5260	8
291	20230613	142800	49385680	5260	5260	5260	5260	0
292	20230613	142700	49385680	5260	5260	5260	5260	0
293	20230613	142600	49385680	5260	5260	5260	5260	0
294	20230613	142500	49385680	5260	5260	5260	5260	0
295	20230613	142400	49385680	5260	5260	5260	5260	0
296	20230613	142300	49385680	5260	5260	5260	5260	0
297	20230613	142200	49385680	5260	5260	5260	5260	0
298	20230613	142100	49385680	5260	5270	5270	5260	88
299	20230613	142000	48922410	5300	5300	5300	5300	0
300	20230613	141900	48922410	5300	5300	5300	5300	0
301	20230613	141800	48922410	5300	5300	5300	5300	0
302	20230613	141700	48922410	5300	5300	5300	5300	0
303	20230613	141600	48922410	5300	5300	5300	5300	0
304	20230613	141500	48922410	5300	5300	5300	5300	0
305	20230613	141400	48922410	5300	5300	5300	5300	1
306	20230613	141300	48917110	5270	5270	5270	5270	71
307	20230613	141200	48542940	5310	5310	5310	5310	0
308	20230613	141100	48542940	5310	5310	5310	5310	0
309	20230613	141000	48542940	5310	5310	5310	5310	0
310	20230613	140900	48542940	5310	5310	5310	5310	0
311	20230613	140800	48542940	5310	5310	5310	5310	0
312	20230613	140700	48542940	5310	5310	5310	5310	0
313	20230613	140600	48542940	5310	5310	5310	5310	0
314	20230613	140500	48542940	5310	5310	5310	5310	0
315	20230613	140400	48542940	5310	5310	5310	5310	0
316	20230613	140300	48542940	5310	5310	5310	5310	0
317	20230613	140200	48542940	5310	5310	5310	5310	0
318	20230613	140100	48542940	5310	5310	5310	5310	0
319	20230613	140000	48542940	5310	5310	5310	5310	0
320	20230613	135900	48542940	5310	5310	5310	5310	0
321	20230613	135800	48542940	5310	5310	5310	5310	0
322	20230613	135700	48542940	5310	5310	5310	5310	0
323	20230613	135600	48542940	5310	5310	5310	5310	0
324	20230613	135500	48542940	5310	5310	5310	5310	0
325	20230613	135400	48542940	5310	5310	5310	5310	0
326	20230613	135300	48542940	5310	5310	5310	5310	0
327	20230613	135200	48542940	5310	5310	5310	5310	0
328	20230613	135100	48542940	5310	5310	5310	5310	0
329	20230613	135000	48542940	5310	5310	5310	5310	0
330	20230613	134900	48542940	5310	5310	5310	5310	0
331	20230613	134800	48542940	5310	5310	5310	5310	0
332	20230613	134700	48542940	5310	5310	5310	5310	0
333	20230613	134600	48542940	5310	5260	5310	5260	15
334	20230613	134500	48463940	5310	5310	5310	5310	0
335	20230613	134400	48463940	5310	5310	5310	5310	0
336	20230613	134300	48463940	5310	5310	5310	5310	0
337	20230613	134200	48463940	5310	5310	5310	5310	0
338	20230613	134100	48463940	5310	5310	5310	5310	1
339	20230613	134000	48458630	5280	5280	5280	5280	0
340	20230613	133900	48458630	5280	5280	5280	5280	0
341	20230613	133800	48458630	5280	5280	5280	5280	0
342	20230613	133700	48458630	5280	5280	5280	5280	0
343	20230613	133600	48458630	5280	5280	5280	5280	0
344	20230613	133500	48458630	5280	5280	5280	5280	0
345	20230613	133400	48458630	5280	5280	5280	5280	0
346	20230613	133300	48458630	5280	5280	5280	5280	0
347	20230613	133200	48458630	5280	5280	5280	5280	0
348	20230613	133100	48458630	5280	5280	5280	5280	0
349	20230613	133000	48458630	5280	5280	5280	5280	0
350	20230613	132900	48458630	5280	5280	5280	5280	0
351	20230613	132800	48458630	5280	5280	5280	5280	0
352	20230613	132700	48458630	5280	5280	5280	5280	0
353	20230613	132600	48458630	5280	5280	5280	5280	17
354	20230613	132500	48368870	5310	5310	5310	5310	0
355	20230613	132400	48368870	5310	5310	5310	5310	0
356	20230613	132300	48368870	5310	5310	5310	5310	0
357	20230613	132200	48368870	5310	5310	5310	5310	0
358	20230613	132100	48368870	5310	5310	5310	5310	0
359	20230613	132000	48368870	5310	5310	5310	5310	0
360	20230613	131900	48368870	5310	5310	5310	5310	0
361	20230613	131800	48368870	5310	5310	5310	5310	15
362	20230613	131700	48289220	5320	5320	5320	5320	0
363	20230613	131600	48289220	5320	5320	5320	5320	0
364	20230613	131500	48289220	5320	5320	5320	5320	0
365	20230613	131400	48289220	5320	5320	5320	5320	0
366	20230613	131300	48289220	5320	5320	5320	5320	0
367	20230613	131200	48289220	5320	5320	5320	5320	0
368	20230613	131100	48289220	5320	5320	5320	5320	0
369	20230613	131000	48289220	5320	5320	5320	5320	0
370	20230613	130900	48289220	5320	5320	5320	5320	0
371	20230613	130800	48289220	5320	5320	5320	5320	0
372	20230613	130700	48289220	5320	5320	5320	5320	0
373	20230613	130600	48289220	5320	5320	5320	5320	0
374	20230613	130500	48289220	5320	5320	5320	5320	0
375	20230613	130400	48289220	5320	5320	5320	5320	0
376	20230613	130300	48289220	5320	5320	5320	5320	0
377	20230613	130200	48289220	5320	5320	5320	5320	1
378	20230613	130100	48283900	5320	5320	5320	5320	0
379	20230613	130000	48283900	5320	5320	5320	5320	2
380	20230613	125900	48273260	5250	5310	5320	5250	277
381	20230613	125800	46812180	5310	5310	5310	5300	811
382	20230613	125700	42505860	5310	5300	5310	5300	71
383	20230613	125600	42129460	5300	5290	5300	5290	158
384	20230613	125500	41293250	5290	5290	5290	5290	0
385	20230613	125400	41293250	5290	5290	5290	5290	0
386	20230613	125300	41293250	5290	5290	5290	5290	0
387	20230613	125200	41293250	5290	5290	5290	5290	0
388	20230613	125100	41293250	5290	5290	5290	5290	2
389	20230613	125000	41282670	5290	5290	5290	5290	0
390	20230613	124900	41282670	5290	5290	5290	5290	0
391	20230613	124800	41282670	5290	5290	5290	5290	0
392	20230613	124700	41282670	5290	5290	5290	5290	0
393	20230613	124600	41282670	5290	5290	5290	5290	0
394	20230613	124500	41282670	5290	5290	5290	5290	0
395	20230613	124400	41282670	5290	5290	5290	5290	0
396	20230613	124300	41282670	5290	5290	5290	5290	0
397	20230613	124200	41282670	5290	5290	5290	5290	0
398	20230613	124100	41282670	5290	5290	5290	5290	0
399	20230613	124000	41282670	5290	5290	5290	5290	7
400	20230613	123900	41245640	5290	5290	5290	5290	0
401	20230613	123800	41245640	5290	5290	5290	5290	0
402	20230613	123700	41245640	5290	5290	5290	5290	0
403	20230613	123600	41245640	5290	5290	5290	5290	0
404	20230613	123500	41245640	5290	5290	5290	5290	0
405	20230613	123400	41245640	5290	5290	5290	5290	0
406	20230613	123300	41245640	5290	5290	5290	5290	0
407	20230613	123200	41245640	5290	5290	5290	5290	0
408	20230613	123100	41245640	5290	5290	5290	5290	0
409	20230613	123000	41245640	5290	5290	5290	5290	0
410	20230613	122900	41245640	5290	5290	5290	5290	0
411	20230613	122800	41245640	5290	5290	5290	5290	0
412	20230613	122700	41245640	5290	5290	5290	5290	0
413	20230613	122600	41245640	5290	5290	5290	5290	0
414	20230613	122500	41245640	5290	5290	5290	5290	0
415	20230613	122400	41245640	5290	5290	5290	5290	0
416	20230613	122300	41245640	5290	5290	5290	5290	0
417	20230613	122200	41245640	5290	5290	5290	5290	0
418	20230613	122100	41245640	5290	5280	5290	5280	4
419	20230613	122000	41224500	5250	5250	5250	5250	0
420	20230613	121900	41224500	5250	5250	5250	5250	1
421	20230613	121800	41219250	5250	5250	5250	5250	0
422	20230613	121700	41219250	5250	5250	5250	5250	0
423	20230613	121600	41219250	5250	5250	5250	5250	0
424	20230613	121500	41219250	5250	5250	5250	5250	0
425	20230613	121400	41219250	5250	5250	5250	5250	0
426	20230613	121300	41219250	5250	5250	5250	5250	0
427	20230613	121200	41219250	5250	5250	5250	5250	0
428	20230613	121100	41219250	5250	5250	5250	5250	1
429	20230613	121000	41214000	5310	5310	5310	5310	0
430	20230613	120900	41214000	5310	5310	5310	5310	0
431	20230613	120800	41214000	5310	5310	5310	5310	0
432	20230613	120700	41214000	5310	5310	5310	5310	0
433	20230613	120600	41214000	5310	5310	5310	5310	0
434	20230613	120500	41214000	5310	5310	5310	5310	0
435	20230613	120400	41214000	5310	5310	5310	5310	0
436	20230613	120300	41214000	5310	5310	5310	5310	0
437	20230613	120200	41214000	5310	5310	5310	5310	0
438	20230613	120100	41214000	5310	5300	5310	5290	433
439	20230613	120000	38915590	5310	5280	5310	5280	1499
440	20230613	115900	30977810	5240	5240	5240	5240	0
441	20230613	115800	30977810	5240	5240	5240	5240	0
442	20230613	115700	30977810	5240	5290	5290	5240	50
443	20230613	115600	30715760	5240	5240	5240	5240	0
444	20230613	115500	30715760	5240	5240	5240	5240	1
445	20230613	115400	30710520	5290	5290	5290	5290	0
446	20230613	115300	30710520	5290	5290	5290	5290	0
447	20230613	115200	30710520	5290	5290	5290	5290	0
448	20230613	115100	30710520	5290	5290	5290	5290	0
449	20230613	115000	30710520	5290	5290	5290	5290	0
450	20230613	114900	30710520	5290	5290	5290	5290	0
451	20230613	114800	30710520	5290	5290	5290	5290	0
452	20230613	114700	30710520	5290	5290	5290	5290	0
453	20230613	114600	30710520	5290	5290	5290	5290	0
454	20230613	114500	30710520	5290	5290	5290	5290	0
455	20230613	114400	30710520	5290	5290	5290	5290	0
456	20230613	114300	30710520	5290	5290	5290	5290	0
457	20230613	114200	30710520	5290	5290	5290	5290	0
458	20230613	114100	30710520	5290	5290	5290	5290	0
459	20230613	114000	30710520	5290	5290	5290	5290	0
460	20230613	113900	30710520	5290	5290	5290	5290	0
461	20230613	113800	30710520	5290	5290	5290	5290	0
462	20230613	113700	30710520	5290	5290	5290	5290	0
463	20230613	113600	30710520	5290	5290	5290	5290	0
464	20230613	113500	30710520	5290	5290	5290	5290	0
465	20230613	113400	30710520	5290	5290	5290	5290	0
466	20230613	113300	30710520	5290	5290	5290	5290	0
467	20230613	113200	30710520	5290	5290	5290	5290	0
468	20230613	113100	30710520	5290	5290	5290	5290	0
469	20230613	113000	30710520	5290	5290	5290	5290	0
470	20230613	112900	30710520	5290	5290	5290	5290	0
471	20230613	112800	30710520	5290	5290	5290	5290	0
472	20230613	112700	30710520	5290	5290	5290	5290	5
473	20230613	112600	30684070	5290	5290	5290	5290	0
474	20230613	112500	30684070	5290	5290	5290	5290	0
475	20230613	112400	30684070	5290	5290	5290	5290	0
476	20230613	112300	30684070	5290	5290	5290	5290	0
477	20230613	112200	30684070	5290	5290	5290	5290	0
478	20230613	112100	30684070	5290	5290	5290	5290	0
479	20230613	112000	30684070	5290	5290	5290	5290	5
480	20230613	111900	30657620	5250	5250	5250	5250	0
481	20230613	111800	30657620	5250	5250	5250	5250	0
482	20230613	111700	30657620	5250	5250	5250	5250	27
483	20230613	111600	30515870	5250	5250	5250	5250	0
484	20230613	111500	30515870	5250	5250	5250	5250	0
485	20230613	111400	30515870	5250	5250	5250	5250	0
486	20230613	111300	30515870	5250	5250	5250	5250	3
487	20230613	111200	30500120	5250	5250	5250	5250	0
488	20230613	111100	30500120	5250	5250	5250	5250	59
489	20230613	111000	30190370	5250	5250	5250	5250	136
490	20230613	110900	29476370	5300	5300	5300	5300	0
491	20230613	110800	29476370	5300	5300	5300	5300	0
492	20230613	110700	29476370	5300	5300	5300	5300	0
493	20230613	110600	29476370	5300	5300	5300	5300	0
494	20230613	110500	29476370	5300	5300	5300	5300	0
495	20230613	110400	29476370	5300	5300	5300	5300	0
496	20230613	110300	29476370	5300	5300	5300	5300	0
497	20230613	110200	29476370	5300	5300	5300	5300	0
498	20230613	110100	29476370	5300	5300	5300	5300	0
499	20230613	110000	29476370	5300	5300	5300	5300	0
500	20230613	105900	29476370	5300	5300	5300	5300	0
501	20230613	105800	29476370	5300	5300	5300	5300	0
502	20230613	105700	29476370	5300	5290	5300	5290	4
503	20230613	105600	29455200	5250	5250	5250	5250	0
504	20230613	105500	29455200	5250	5250	5250	5250	0
505	20230613	105400	29455200	5250	5250	5250	5250	0
506	20230613	105300	29455200	5250	5250	5250	5250	0
507	20230613	105200	29455200	5250	5250	5250	5250	0
508	20230613	105100	29455200	5250	5250	5250	5250	0
509	20230613	105000	29455200	5250	5250	5250	5250	0
510	20230613	104900	29455200	5250	5250	5250	5250	0
511	20230613	104800	29455200	5250	5250	5250	5250	0
512	20230613	104700	29455200	5250	5250	5250	5250	0
513	20230613	104600	29455200	5250	5260	5260	5250	258
514	20230613	104500	28098920	5260	5260	5260	5260	0
515	20230613	104400	28098920	5260	5260	5260	5260	0
516	20230613	104300	28098920	5260	5260	5260	5260	0
517	20230613	104200	28098920	5260	5260	5260	5260	0
518	20230613	104100	28098920	5260	5260	5260	5260	0
519	20230613	104000	28098920	5260	5260	5260	5260	0
520	20230613	103900	28098920	5260	5260	5260	5260	0
521	20230613	103800	28098920	5260	5260	5260	5260	0
522	20230613	103700	28098920	5260	5280	5280	5260	385
523	20230613	103600	26071260	5300	5300	5300	5300	0
524	20230613	103500	26071260	5300	5300	5300	5300	0
525	20230613	103400	26071260	5300	5300	5300	5290	643
526	20230613	103300	22663400	5300	5290	5300	5290	15
527	20230613	103200	22584020	5290	5290	5290	5290	3
528	20230613	103100	22568150	5270	5270	5270	5270	0
529	20230613	103000	22568150	5270	5270	5270	5270	0
530	20230613	102900	22568150	5270	5270	5270	5270	0
531	20230613	102800	22568150	5270	5270	5270	5270	0
532	20230613	102700	22568150	5270	5270	5270	5270	0
533	20230613	102600	22568150	5270	5270	5270	5270	0
534	20230613	102500	22568150	5270	5270	5270	5270	2
535	20230613	102400	22557610	5290	5290	5290	5290	2
536	20230613	102300	22547030	5290	5280	5290	5280	90
537	20230613	102200	22070960	5280	5280	5280	5280	0
538	20230613	102100	22070960	5280	5280	5280	5280	0
539	20230613	102000	22070960	5280	5280	5280	5280	1
540	20230613	101900	22065680	5280	5280	5280	5280	0
541	20230613	101800	22065680	5280	5280	5280	5280	0
542	20230613	101700	22065680	5280	5280	5280	5280	0
543	20230613	101600	22065680	5280	5280	5280	5280	33
544	20230613	101500	21891440	5280	5280	5280	5280	0
545	20230613	101400	21891440	5280	5280	5280	5280	20
546	20230613	101300	21785840	5280	5280	5280	5280	0
547	20230613	101200	21785840	5280	5280	5280	5280	0
548	20230613	101100	21785840	5280	5280	5280	5280	0
549	20230613	101000	21785840	5280	5280	5280	5280	0
550	20230613	100900	21785840	5280	5280	5280	5280	0
551	20230613	100800	21785840	5280	5280	5280	5280	0
552	20230613	100700	21785840	5280	5280	5280	5280	5
553	20230613	100600	21759440	5280	5280	5280	5280	0
554	20230613	100500	21759440	5280	5280	5280	5280	0
555	20230613	100400	21759440	5280	5280	5280	5280	0
556	20230613	100300	21759440	5280	5280	5280	5280	0
557	20230613	100200	21759440	5280	5280	5280	5280	0
558	20230613	100100	21759440	5280	5280	5280	5280	0
559	20230613	100000	21759440	5280	5280	5280	5280	0
560	20230613	095900	21759440	5280	5280	5280	5280	0
561	20230613	095800	21759440	5280	5280	5280	5280	0
562	20230613	095700	21759440	5280	5280	5280	5280	0
563	20230613	095600	21759440	5280	5280	5280	5280	0
564	20230613	095500	21759440	5280	5280	5280	5280	284
565	20230613	095400	20259920	5270	5270	5270	5270	171
566	20230613	095300	19358750	5280	5280	5280	5280	0
567	20230613	095200	19358750	5280	5280	5280	5280	0
568	20230613	095100	19358750	5280	5280	5280	5280	0
569	20230613	095000	19358750	5280	5280	5280	5280	0
570	20230613	094900	19358750	5280	5280	5280	5280	0
571	20230613	094800	19358750	5280	5280	5280	5280	0
572	20230613	094700	19358750	5280	5280	5280	5280	0
573	20230613	094600	19358750	5280	5280	5280	5280	0
574	20230613	094500	19358750	5280	5280	5280	5280	0
575	20230613	094400	19358750	5280	5280	5280	5280	0
576	20230613	094300	19358750	5280	5280	5280	5280	50
577	20230613	094200	19094750	5280	5280	5280	5280	0
578	20230613	094100	19094750	5280	5280	5280	5280	0
579	20230613	094000	19094750	5280	5280	5280	5280	0
580	20230613	093900	19094750	5280	5280	5280	5280	0
581	20230613	093800	19094750	5280	5280	5280	5280	0
582	20230613	093700	19094750	5280	5280	5280	5280	0
583	20230613	093600	19094750	5280	5250	5280	5240	401
584	20230613	093500	16993370	5290	5290	5290	5290	0
585	20230613	093400	16993370	5290	5290	5290	5290	0
586	20230613	093300	16993370	5290	5290	5290	5290	94
587	20230613	093200	16496110	5290	5280	5290	5280	13
588	20230613	093100	16427370	5290	5290	5290	5290	0
589	20230613	093000	16427370	5290	5290	5290	5290	0
590	20230613	092900	16427370	5290	5250	5290	5250	95
591	20230613	092800	15926960	5230	5230	5230	5230	0
592	20230613	092700	15926960	5230	5230	5230	5230	0
593	20230613	092600	15926960	5230	5230	5230	5230	0
594	20230613	092500	15926960	5230	5230	5230	5230	0
595	20230613	092400	15926960	5230	5250	5250	5230	38
596	20230613	092300	15727500	5250	5290	5290	5250	40
597	20230613	092200	15516630	5290	5230	5290	5230	803
598	20230613	092100	11309340	5230	5230	5230	5230	71
599	20230613	092000	10938010	5240	5240	5240	5240	0
600	20230613	091900	10938010	5240	5240	5250	5240	52
601	20230613	091800	10665520	5240	5240	5240	5240	0
602	20230613	091700	10665520	5240	5240	5240	5240	0
603	20230613	091600	10665520	5240	5240	5240	5240	0
604	20230613	091500	10665520	5240	5240	5240	5240	0
605	20230613	091400	10665520	5240	5240	5240	5240	20
606	20230613	091300	10560720	5250	5250	5250	5250	0
607	20230613	091200	10560720	5250	5240	5250	5240	130
608	20230613	091100	9879330	5250	5250	5250	5250	0
609	20230613	091000	9879330	5250	5250	5250	5250	234
610	20230613	090900	8650830	5250	5250	5250	5250	66
611	20230613	090800	8304330	5250	5250	5250	5250	8
612	20230613	090700	8262330	5260	5260	5260	5260	1
613	20230613	090600	8257070	5260	5240	5280	5240	67
614	20230613	090500	7904190	5240	5240	5240	5240	20
615	20230613	090400	7799390	5240	5240	5240	5240	92
616	20230613	090300	7317310	5230	5240	5240	5230	241
617	20230613	090200	6054920	5300	5300	5300	5300	9
618	20230613	090100	6007220	5310	5240	5310	5240	641
619	20230613	090000	2636560	5230	5210	5230	5210	506