KissMeData/003570/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185600	679774350	9970	9970	9970	9970	377
3	20230613	185500	679774350	9970	9970	9970	9970	0
4	20230613	185400	679774350	9970	9970	9970	9970	0
5	20230613	185300	679774350	9970	9970	9970	9970	0
6	20230613	185200	679774350	9970	9970	9970	9970	0
7	20230613	185100	679774350	9970	9970	9970	9970	0
8	20230613	185000	679774350	9970	9970	9970	9970	0
9	20230613	184900	679774350	9970	9970	9970	9970	0
10	20230613	184800	679774350	9970	9970	9970	9970	0
11	20230613	184700	679774350	9970	9970	9970	9970	0
12	20230613	184600	679774350	9970	9970	9970	9970	0
13	20230613	184500	679774350	9970	9970	9970	9970	0
14	20230613	184400	679774350	9970	9970	9970	9970	0
15	20230613	184300	679774350	9970	9970	9970	9970	0
16	20230613	184200	679774350	9970	9970	9970	9970	0
17	20230613	184100	679774350	9970	9970	9970	9970	0
18	20230613	184000	679774350	9970	9970	9970	9970	0
19	20230613	183900	679774350	9970	9970	9970	9970	0
20	20230613	183800	679774350	9970	9970	9970	9970	0
21	20230613	183700	679774350	9970	9970	9970	9970	0
22	20230613	183600	679774350	9970	9970	9970	9970	0
23	20230613	183500	679774350	9970	9970	9970	9970	0
24	20230613	183400	679774350	9970	9970	9970	9970	0
25	20230613	183300	679774350	9970	9970	9970	9970	0
26	20230613	183200	679774350	9970	9970	9970	9970	0
27	20230613	183100	679774350	9970	9970	9970	9970	0
28	20230613	183000	679774350	9970	9970	9970	9970	0
29	20230613	182900	679774350	9970	9970	9970	9970	0
30	20230613	182800	679774350	9970	9970	9970	9970	0
31	20230613	182700	679774350	9970	9970	9970	9970	0
32	20230613	182600	679774350	9970	9970	9970	9970	377
33	20230613	182500	679774350	9970	9970	9970	9970	0
34	20230613	182400	679774350	9970	9970	9970	9970	0
35	20230613	182300	679774350	9970	9970	9970	9970	0
36	20230613	182200	679774350	9970	9970	9970	9970	0
37	20230613	182100	679774350	9970	9970	9970	9970	0
38	20230613	182000	679774350	9970	9970	9970	9970	0
39	20230613	181900	679774350	9970	9970	9970	9970	0
40	20230613	181800	679774350	9970	9970	9970	9970	0
41	20230613	181700	679774350	9970	9970	9970	9970	0
42	20230613	181600	679774350	9970	9970	9970	9970	0
43	20230613	181500	679774350	9970	9970	9970	9970	0
44	20230613	181400	679774350	9970	9970	9970	9970	0
45	20230613	181300	679774350	9970	9970	9970	9970	0
46	20230613	181200	679774350	9970	9970	9970	9970	0
47	20230613	181100	679774350	9970	9970	9970	9970	0
48	20230613	181000	679774350	9970	9970	9970	9970	0
49	20230613	180900	679774350	9970	9970	9970	9970	0
50	20230613	180800	679774350	9970	9970	9970	9970	0
51	20230613	180700	679774350	9970	9970	9970	9970	0
52	20230613	180600	679774350	9970	9970	9970	9970	0
53	20230613	180500	679774350	9970	9970	9970	9970	0
54	20230613	180400	679774350	9970	9970	9970	9970	0
55	20230613	180300	679774350	9970	9970	9970	9970	0
56	20230613	180200	679774350	9970	9970	9970	9970	0
57	20230613	180100	679774350	9970	9970	9970	9970	0
58	20230613	180000	679774350	9970	9970	9970	9970	0
59	20230613	175900	679774350	9970	9970	9970	9970	0
60	20230613	175800	679774350	9970	9970	9970	9970	0
61	20230613	175700	679774350	9970	9970	9970	9970	0
62	20230613	175600	679774350	9970	9970	9970	9970	377
63	20230613	175500	679774350	9970	9970	9970	9970	0
64	20230613	175400	679774350	9970	9970	9970	9970	0
65	20230613	175300	679774350	9970	9970	9970	9970	0
66	20230613	175200	679774350	9970	9970	9970	9970	0
67	20230613	175100	679774350	9970	9970	9970	9970	0
68	20230613	175000	679774350	9970	9970	9970	9970	0
69	20230613	174900	679774350	9970	9970	9970	9970	0
70	20230613	174800	679774350	9970	9970	9970	9970	0
71	20230613	174700	679774350	9970	9970	9970	9970	0
72	20230613	174600	679774350	9970	9970	9970	9970	0
73	20230613	174500	679774350	9970	9970	9970	9970	0
74	20230613	174400	679774350	9970	9970	9970	9970	0
75	20230613	174300	679774350	9970	9970	9970	9970	0
76	20230613	174200	679774350	9970	9970	9970	9970	0
77	20230613	174100	679774350	9970	9970	9970	9970	0
78	20230613	174000	679774350	9970	9970	9970	9970	0
79	20230613	173900	679774350	9970	9970	9970	9970	0
80	20230613	173800	679774350	9970	9970	9970	9970	0
81	20230613	173700	679774350	9970	9970	9970	9970	0
82	20230613	173600	679774350	9970	9970	9970	9970	0
83	20230613	173500	679774350	9970	9970	9970	9970	0
84	20230613	173400	679774350	9970	9970	9970	9970	0
85	20230613	173300	679774350	9970	9970	9970	9970	0
86	20230613	173200	679774350	9970	9970	9970	9970	0
87	20230613	173100	679774350	9970	9970	9970	9970	0
88	20230613	173000	679774350	9970	9970	9970	9970	0
89	20230613	172900	679774350	9970	9970	9970	9970	0
90	20230613	172800	679774350	9970	9970	9970	9970	0
91	20230613	172700	679774350	9970	9970	9970	9970	0
92	20230613	172600	679774350	9970	9970	9970	9970	377
93	20230613	172500	679774350	9970	9970	9970	9970	0
94	20230613	172400	679774350	9970	9970	9970	9970	0
95	20230613	172300	679774350	9970	9970	9970	9970	0
96	20230613	172200	679774350	9970	9970	9970	9970	0
97	20230613	172100	679774350	9970	9970	9970	9970	0
98	20230613	172000	679774350	9970	9970	9970	9970	0
99	20230613	171900	679774350	9970	9970	9970	9970	0
100	20230613	171800	679774350	9970	9970	9970	9970	0
101	20230613	171700	679774350	9970	9970	9970	9970	0
102	20230613	171600	679774350	9970	9970	9970	9970	0
103	20230613	171500	679774350	9970	9970	9970	9970	0
104	20230613	171400	679774350	9970	9970	9970	9970	0
105	20230613	171300	679774350	9970	9970	9970	9970	0
106	20230613	171200	679774350	9970	9970	9970	9970	0
107	20230613	171100	679774350	9970	9970	9970	9970	0
108	20230613	171000	679774350	9970	9970	9970	9970	0
109	20230613	170900	679774350	9970	9970	9970	9970	0
110	20230613	170800	679774350	9970	9970	9970	9970	0
111	20230613	170700	679774350	9970	9970	9970	9970	0
112	20230613	170600	679774350	9970	9970	9970	9970	0
113	20230613	170500	679774350	9970	9970	9970	9970	0
114	20230613	170400	679774350	9970	9970	9970	9970	0
115	20230613	170300	679774350	9970	9970	9970	9970	0
116	20230613	170200	679774350	9970	9970	9970	9970	0
117	20230613	170100	679774350	9970	9970	9970	9970	0
118	20230613	170000	679774350	9970	9970	9970	9970	0
119	20230613	165900	679774350	9970	9970	9970	9970	0
120	20230613	165800	679774350	9970	9970	9970	9970	0
121	20230613	165700	679774350	9970	9970	9970	9970	0
122	20230613	165600	679774350	9970	9970	9970	9970	377
123	20230613	165500	679774350	9970	9970	9970	9970	0
124	20230613	165400	679774350	9970	9970	9970	9970	0
125	20230613	165300	679774350	9970	9970	9970	9970	0
126	20230613	165200	679774350	9970	9970	9970	9970	0
127	20230613	165100	679774350	9970	9970	9970	9970	0
128	20230613	165000	679774350	9970	9970	9970	9970	0
129	20230613	164900	679774350	9970	9970	9970	9970	0
130	20230613	164800	679774350	9970	9970	9970	9970	0
131	20230613	164700	679774350	9970	9970	9970	9970	0
132	20230613	164600	679774350	9970	9970	9970	9970	0
133	20230613	164500	679774350	9970	9970	9970	9970	0
134	20230613	164400	679774350	9970	9970	9970	9970	0
135	20230613	164300	679774350	9970	9970	9970	9970	0
136	20230613	164200	679774350	9970	9970	9970	9970	0
137	20230613	164100	679774350	9970	9970	9970	9970	0
138	20230613	164000	679774350	9970	9970	9970	9970	0
139	20230613	163900	679774350	9970	9970	9970	9970	0
140	20230613	163800	679774350	9970	9970	9970	9970	0
141	20230613	163700	679774350	9970	9970	9970	9970	0
142	20230613	163600	679774350	9970	9970	9970	9970	0
143	20230613	163500	679774350	9970	9970	9970	9970	0
144	20230613	163400	679774350	9970	9970	9970	9970	0
145	20230613	163300	679774350	9970	9970	9970	9970	0
146	20230613	163200	679774350	9970	9970	9970	9970	0
147	20230613	163100	679774350	9970	9970	9970	9970	0
148	20230613	163000	679774350	9970	9970	9970	9970	0
149	20230613	162900	679774350	9970	9970	9970	9970	0
150	20230613	162800	679774350	9970	9970	9970	9970	0
151	20230613	162700	679774350	9970	9970	9970	9970	0
152	20230613	162600	679774350	9970	9970	9970	9970	377
153	20230613	162500	679774350	9970	9970	9970	9970	0
154	20230613	162400	679774350	9970	9970	9970	9970	0
155	20230613	162300	679774350	9970	9970	9970	9970	0
156	20230613	162200	679774350	9970	9970	9970	9970	0
157	20230613	162100	679774350	9970	9970	9970	9970	0
158	20230613	162000	679774350	9970	9970	9970	9970	0
159	20230613	161900	679774350	9970	9970	9970	9970	0
160	20230613	161800	679774350	9970	9970	9970	9970	0
161	20230613	161700	679774350	9970	9970	9970	9970	0
162	20230613	161600	679774350	9970	9970	9970	9970	0
163	20230613	161500	679774350	9970	9970	9970	9970	0
164	20230613	161400	679774350	9970	9970	9970	9970	0
165	20230613	161300	679774350	9970	9970	9970	9970	0
166	20230613	161200	679774350	9970	9970	9970	9970	0
167	20230613	161100	679774350	9970	9970	9970	9970	0
168	20230613	161000	679774350	9970	9970	9970	9970	0
169	20230613	160900	679774350	9970	9970	9970	9970	0
170	20230613	160800	679774350	9970	9970	9970	9970	0
171	20230613	160700	679774350	9970	9970	9970	9970	0
172	20230613	160600	679774350	9970	9970	9970	9970	0
173	20230613	160500	679774350	9970	9970	9970	9970	0
174	20230613	160400	679774350	9970	9970	9970	9970	0
175	20230613	160300	679774350	9970	9970	9970	9970	0
176	20230613	160200	679774350	9970	9970	9970	9970	0
177	20230613	160100	679774350	9970	9970	9970	9970	0
178	20230613	160000	679774350	9970	9970	9970	9970	0
179	20230613	155900	679774350	9970	9970	9970	9970	0
180	20230613	155800	679774350	9970	9970	9970	9970	0
181	20230613	155700	679774350	9970	9970	9970	9970	0
182	20230613	155600	679774350	9970	9970	9970	9970	377
183	20230613	155500	679774350	9970	9970	9970	9970	0
184	20230613	155400	679774350	9970	9970	9970	9970	0
185	20230613	155300	679774350	9970	9970	9970	9970	0
186	20230613	155200	679774350	9970	9970	9970	9970	0
187	20230613	155100	679774350	9970	9970	9970	9970	0
188	20230613	155000	679774350	9970	9970	9970	9970	0
189	20230613	154900	679774350	9970	9970	9970	9970	0
190	20230613	154800	679774350	9970	9970	9970	9970	0
191	20230613	154700	679774350	9970	9970	9970	9970	0
192	20230613	154600	679774350	9970	9970	9970	9970	0
193	20230613	154500	679774350	9970	9970	9970	9970	0
194	20230613	154400	679774350	9970	9970	9970	9970	0
195	20230613	154300	679774350	9970	9970	9970	9970	0
196	20230613	154200	679774350	9970	9970	9970	9970	0
197	20230613	154100	679774350	9970	9970	9970	9970	0
198	20230613	154000	679774350	9970	9970	9970	9970	0
199	20230613	153900	679774350	9970	9970	9970	9970	0
200	20230613	153800	679774350	9970	9970	9970	9970	0
201	20230613	153700	679774350	9970	9970	9970	9970	0
202	20230613	153600	679774350	9970	9970	9970	9970	0
203	20230613	153500	679774350	9970	9970	9970	9970	0
204	20230613	153400	679774350	9970	9970	9970	9970	0
205	20230613	153300	679774350	9970	9970	9970	9970	0
206	20230613	153200	679774350	9970	9970	9970	9970	0
207	20230613	153100	679774350	9970	9970	9970	9970	0
208	20230613	153000	679774350	9970	9970	9970	9970	377
209	20230613	152900	676015660	9940	9940	9940	9940	0
210	20230613	152800	676015660	9940	9940	9940	9940	0
211	20230613	152700	676015660	9940	9940	9940	9940	0
212	20230613	152600	676015660	9940	9940	9940	9940	0
213	20230613	152500	676015660	9940	9940	9940	9940	0
214	20230613	152400	676015660	9940	9940	9940	9940	0
215	20230613	152300	676015660	9940	9940	9940	9940	0
216	20230613	152200	676015660	9940	9940	9940	9940	0
217	20230613	152100	676015660	9940	9940	9940	9940	0
218	20230613	152000	676015660	9940	9940	9940	9940	0
219	20230613	151900	676015660	9940	9910	9940	9910	15
220	20230613	151800	675866920	9910	9960	9960	9910	25
221	20230613	151700	675618680	9980	9980	9980	9980	9
222	20230613	151600	675528860	9980	9970	9980	9960	14831
223	20230613	151500	527516740	9960	9960	9960	9960	203
224	20230613	151400	525494860	9960	9980	9980	9960	179
225	20230613	151300	523711700	9970	9970	9970	9970	0
226	20230613	151200	523711700	9970	9970	9970	9970	0
227	20230613	151100	523711700	9970	9970	9970	9970	0
228	20230613	151000	523711700	9970	9970	9970	9970	1
229	20230613	150900	523701730	9980	10000	10000	9980	278
230	20230613	150800	520926230	10010	10010	10010	10010	0
231	20230613	150700	520926230	10010	10010	10010	10010	12
232	20230613	150600	520806110	10010	10010	10010	10010	190
233	20230613	150500	518904210	10010	10010	10010	10010	0
234	20230613	150400	518904210	10010	10010	10010	10010	0
235	20230613	150300	518904210	10010	10000	10010	10000	3
236	20230613	150200	518874190	9990	9990	9990	9990	30
237	20230613	150100	518574490	10020	10000	10020	10000	428
238	20230613	150000	514292500	9990	9990	9990	9990	390
239	20230613	145900	510396400	9980	9980	9980	9980	182
240	20230613	145800	508580040	9980	9980	9980	9980	12
241	20230613	145700	508460280	9980	9980	9980	9980	150
242	20230613	145600	506963280	9980	9990	9990	9980	228
243	20230613	145500	504687560	9990	9960	9990	9960	1352
244	20230613	145400	491193650	9960	9900	9960	9900	2937
245	20230613	145300	462054230	9900	9900	9900	9900	0
246	20230613	145200	462054230	9900	9900	9900	9900	3
247	20230613	145100	462024530	9900	9900	9900	9900	15
248	20230613	145000	461876030	9900	9900	9900	9900	2
249	20230613	144900	461856230	9890	9890	9890	9890	0
250	20230613	144800	461856230	9890	9890	9890	9890	0
251	20230613	144700	461856230	9890	9900	9900	9890	6
252	20230613	144600	461796840	9910	9900	9910	9900	98
253	20230613	144500	460826560	9890	9900	9900	9890	75
254	20230613	144400	460084570	9890	9900	9900	9890	4
255	20230613	144300	460044990	9900	9900	9900	9900	9
256	20230613	144200	459955890	9900	9900	9900	9900	622
257	20230613	144100	453798090	9900	9910	9910	9900	403
258	20230613	144000	449808330	9910	9910	9910	9910	10
259	20230613	143900	449709230	9910	9910	9910	9910	0
260	20230613	143800	449709230	9910	9930	9930	9910	17
261	20230613	143700	449540510	9940	9940	9940	9940	0
262	20230613	143600	449540510	9940	9940	9940	9940	20
263	20230613	143500	449341710	9940	9940	9940	9940	1
264	20230613	143400	449331770	9930	9930	9930	9930	21
265	20230613	143300	449123240	9920	9920	9920	9920	0
266	20230613	143200	449123240	9920	9930	9930	9920	163
267	20230613	143100	447504770	9930	9930	9930	9930	31
268	20230613	143000	447196940	9930	9930	9930	9930	152
269	20230613	142900	445687580	9920	9920	9920	9920	0
270	20230613	142800	445687580	9920	9920	9920	9920	0
271	20230613	142700	445687580	9920	9920	9920	9920	18
272	20230613	142600	445509020	9920	9920	9920	9920	0
273	20230613	142500	445509020	9920	9920	9920	9920	5
274	20230613	142400	445459420	9920	9920	9920	9920	0
275	20230613	142300	445459420	9920	9920	9920	9920	0
276	20230613	142200	445459420	9920	9920	9920	9920	0
277	20230613	142100	445459420	9920	9920	9920	9920	34
278	20230613	142000	445122140	9930	9930	9930	9930	12
279	20230613	141900	445002980	9930	9930	9930	9930	0
280	20230613	141800	445002980	9930	9930	9930	9930	0
281	20230613	141700	445002980	9930	9930	9930	9930	0
282	20230613	141600	445002980	9930	9930	9930	9930	22
283	20230613	141500	444784520	9920	9920	9920	9920	0
284	20230613	141400	444784520	9920	9920	9920	9920	85
285	20230613	141300	443941320	9920	9920	9920	9920	0
286	20230613	141200	443941320	9920	9920	9920	9920	12
287	20230613	141100	443822280	9920	9920	9920	9920	0
288	20230613	141000	443822280	9920	9920	9920	9920	0
289	20230613	140900	443822280	9920	9920	9920	9920	0
290	20230613	140800	443822280	9920	9900	9920	9900	277
291	20230613	140700	441079960	9900	9900	9900	9900	12
292	20230613	140600	440961160	9920	9920	9920	9920	1
293	20230613	140500	440951240	9920	9900	9920	9900	27
294	20230613	140400	440683920	9900	9900	9900	9900	20
295	20230613	140300	440485920	9920	9920	9920	9920	0
296	20230613	140200	440485920	9920	9920	9920	9920	0
297	20230613	140100	440485920	9920	9920	9920	9920	0
298	20230613	140000	440485920	9920	9920	9920	9920	2
299	20230613	135900	440466080	9900	9910	9910	9900	1848
300	20230613	135800	422169480	9920	9920	9920	9920	2
301	20230613	135700	422149640	9920	9920	9920	9920	44
302	20230613	135600	421713160	9920	9920	9920	9920	0
303	20230613	135500	421713160	9920	9920	9920	9920	0
304	20230613	135400	421713160	9920	9920	9920	9920	0
305	20230613	135300	421713160	9920	9920	9920	9920	5
306	20230613	135200	421663560	9920	9920	9920	9920	0
307	20230613	135100	421663560	9920	9920	9920	9920	1
308	20230613	135000	421653640	9910	9910	9910	9910	0
309	20230613	134900	421653640	9910	9910	9910	9910	0
310	20230613	134800	421653640	9910	9910	9910	9910	0
311	20230613	134700	421653640	9910	9910	9910	9910	37
312	20230613	134600	421286970	9910	9910	9910	9910	20
313	20230613	134500	421088770	9910	9910	9910	9910	600
314	20230613	134400	415142770	9900	9900	9900	9900	0
315	20230613	134300	415142770	9900	9900	9900	9900	1
316	20230613	134200	415132870	9900	9910	9910	9900	36
317	20230613	134100	414776160	9910	9910	9910	9910	7
318	20230613	134000	414706790	9900	9900	9900	9900	6
319	20230613	133900	414647390	9900	9940	9940	9900	273
320	20230613	133800	411942410	9910	9910	9910	9910	0
321	20230613	133700	411942410	9910	9910	9910	9910	0
322	20230613	133600	411942410	9910	9910	9910	9910	0
323	20230613	133500	411942410	9910	9910	9910	9910	0
324	20230613	133400	411942410	9910	9910	9910	9910	15
325	20230613	133300	411793760	9940	9910	9940	9910	131
326	20230613	133200	410495520	9910	9910	9910	9910	0
327	20230613	133100	410495520	9910	9920	9920	9910	249
328	20230613	133000	408025720	9950	9950	9950	9950	3
329	20230613	132900	407995870	9910	9910	9950	9910	3
330	20230613	132800	407966100	9950	9950	9950	9950	12
331	20230613	132700	407846700	9940	9940	9940	9940	0
332	20230613	132600	407846700	9940	9910	9940	9910	3
333	20230613	132500	407816940	9900	9900	9900	9900	1
334	20230613	132400	407807040	9950	9940	9950	9940	2
335	20230613	132300	407787150	9900	9900	9910	9900	3
336	20230613	132200	407757440	9910	9910	9950	9910	25
337	20230613	132100	407509650	9930	9930	9930	9930	1
338	20230613	132000	407499720	9940	9940	9940	9940	0
339	20230613	131900	407499720	9940	9940	9940	9940	1
340	20230613	131800	407489780	9940	9920	9940	9920	3
341	20230613	131700	407459980	9940	9880	9950	9860	106
342	20230613	131600	406413410	9870	9870	9880	9860	385
343	20230613	131500	402611670	9880	9890	9890	9880	190
344	20230613	131400	400733810	9900	9900	9900	9890	56
345	20230613	131300	400179800	9900	9900	9900	9900	14
346	20230613	131200	400041200	9900	9890	9900	9890	12
347	20230613	131100	399922440	9910	9900	9910	9890	501
348	20230613	131000	394965390	9910	9910	9910	9910	100
349	20230613	130900	393974390	9910	9910	9910	9910	6
350	20230613	130800	393914930	9910	9920	9920	9910	192
351	20230613	130700	392010310	9900	9910	9910	9900	1959
352	20230613	130600	372612970	9910	9910	9910	9910	0
353	20230613	130500	372612970	9910	9910	9910	9910	0
354	20230613	130400	372612970	9910	9910	9910	9910	87
355	20230613	130300	371750800	9910	9910	9910	9910	32
356	20230613	130200	371433680	9910	9920	9920	9900	3111
357	20230613	130100	340598070	9920	9930	9930	9920	47
358	20230613	130000	340131620	9930	9940	9940	9930	641
359	20230613	125900	333765290	9940	9950	9950	9940	102
360	20230613	125800	332751290	9950	9950	9950	9950	2
361	20230613	125700	332731390	9950	9950	9950	9950	1
362	20230613	125600	332721440	9950	9950	9950	9950	2
363	20230613	125500	332701540	9950	9950	9950	9950	2
364	20230613	125400	332681640	9950	9950	9950	9950	0
365	20230613	125300	332681640	9950	9950	9950	9950	0
366	20230613	125200	332681640	9950	9950	9950	9950	0
367	20230613	125100	332681640	9950	9950	9950	9950	1
368	20230613	125000	332671690	9950	9950	9950	9950	0
369	20230613	124900	332671690	9950	9950	9950	9950	14
370	20230613	124800	332532390	9950	9950	9950	9950	0
371	20230613	124700	332532390	9950	9950	9950	9950	3
372	20230613	124600	332502540	9950	9950	9950	9950	0
373	20230613	124500	332502540	9950	9950	9950	9950	0
374	20230613	124400	332502540	9950	9950	9950	9950	0
375	20230613	124300	332502540	9950	9950	9950	9950	20
376	20230613	124200	332303540	9950	9950	9950	9950	10
377	20230613	124100	332204040	9950	9950	9950	9950	14
378	20230613	124000	332064740	9950	9950	9950	9950	0
379	20230613	123900	332064740	9950	9950	9950	9950	0
380	20230613	123800	332064740	9950	9950	9950	9950	0
381	20230613	123700	332064740	9950	9950	9950	9950	0
382	20230613	123600	332064740	9950	9950	9950	9950	0
383	20230613	123500	332064740	9950	9950	9950	9950	11
384	20230613	123400	331955290	9950	9950	9950	9950	0
385	20230613	123300	331955290	9950	9950	9950	9950	0
386	20230613	123200	331955290	9950	9950	9950	9950	0
387	20230613	123100	331955290	9950	9950	9950	9950	0
388	20230613	123000	331955290	9950	9950	9950	9950	0
389	20230613	122900	331955290	9950	9950	9950	9950	0
390	20230613	122800	331955290	9950	9950	9950	9950	0
391	20230613	122700	331955290	9950	9950	9950	9950	0
392	20230613	122600	331955290	9950	9950	9950	9950	0
393	20230613	122500	331955290	9950	9950	9950	9950	50
394	20230613	122400	331457790	9950	9950	9950	9950	0
395	20230613	122300	331457790	9950	9950	9950	9950	525
396	20230613	122200	326234040	9930	9930	9930	9930	0
397	20230613	122100	326234040	9930	9940	9940	9930	180
398	20230613	122000	324445730	9940	9940	9940	9940	39
399	20230613	121900	324058070	9950	9950	9950	9950	268
400	20230613	121800	321391470	9950	9950	9950	9950	215
401	20230613	121700	319252220	9950	9950	9950	9950	0
402	20230613	121600	319252220	9950	9950	9950	9950	100
403	20230613	121500	318257220	9960	9960	9960	9960	1
404	20230613	121400	318247260	9950	9950	9950	9950	101
405	20230613	121300	317242310	9960	9960	9960	9960	0
406	20230613	121200	317242310	9960	9960	9960	9960	1
407	20230613	121100	317232350	9970	9980	9980	9960	308
408	20230613	121000	314162300	9980	9980	9980	9980	0
409	20230613	120900	314162300	9980	9980	9980	9980	0
410	20230613	120800	314162300	9980	9980	9980	9980	0
411	20230613	120700	314162300	9980	9980	9980	9980	0
412	20230613	120600	314162300	9980	9980	9980	9980	0
413	20230613	120500	314162300	9980	9990	9990	9980	439
414	20230613	120400	309781070	9990	9990	9990	9990	0
415	20230613	120300	309781070	9990	9990	9990	9990	2
416	20230613	120200	309761090	9990	9990	9990	9990	0
417	20230613	120100	309761090	9990	9990	9990	9990	2
418	20230613	120000	309741110	10020	10020	10020	10020	13
419	20230613	115900	309610850	10020	10020	10020	10020	0
420	20230613	115800	309610850	10020	10020	10020	10020	0
421	20230613	115700	309610850	10020	10020	10020	10020	2
422	20230613	115600	309590810	10030	10030	10030	10030	0
423	20230613	115500	309590810	10030	10030	10030	10030	0
424	20230613	115400	309590810	10030	10030	10030	10030	0
425	20230613	115300	309590810	10030	10030	10030	10030	0
426	20230613	115200	309590810	10030	10030	10030	10030	0
427	20230613	115100	309590810	10030	10030	10030	10030	0
428	20230613	115000	309590810	10030	10030	10030	10030	0
429	20230613	114900	309590810	10030	10030	10030	10030	0
430	20230613	114800	309590810	10030	10030	10030	10030	0
431	20230613	114700	309590810	10030	10010	10030	10010	2
432	20230613	114600	309570770	9970	9970	9970	9970	30
433	20230613	114500	309271670	9970	9970	9980	9970	392
434	20230613	114400	305361620	9960	9980	9980	9960	460
435	20230613	114300	300779020	10000	10000	10000	10000	7
436	20230613	114200	300709020	10000	10000	10000	10000	15
437	20230613	114100	300559020	10000	10000	10000	10000	0
438	20230613	114000	300559020	10000	10000	10000	10000	3
439	20230613	113900	300529020	10030	10030	10030	10030	0
440	20230613	113800	300529020	10030	10030	10030	10030	0
441	20230613	113700	300529020	10030	10030	10030	10030	0
442	20230613	113600	300529020	10030	10030	10030	10030	0
443	20230613	113500	300529020	10030	10030	10030	10030	0
444	20230613	113400	300529020	10030	10030	10030	10000	701
445	20230613	113300	293498060	9990	10020	10030	9990	22
446	20230613	113200	293278090	10030	10030	10030	10030	0
447	20230613	113100	293278090	10030	10000	10030	10000	1013
448	20230613	113000	283145540	9990	10000	10000	9990	2
449	20230613	112900	283125550	10000	10000	10000	10000	10
450	20230613	112800	283025550	9990	9990	9990	9990	0
451	20230613	112700	283025550	9990	9960	9990	9960	203
452	20230613	112600	280997610	9980	9980	9980	9980	0
453	20230613	112500	280997610	9980	9950	9990	9950	1198
454	20230613	112400	269037680	9980	9980	9980	9980	0
455	20230613	112300	269037680	9980	9980	9980	9980	0
456	20230613	112200	269037680	9980	9950	9980	9940	343
457	20230613	112100	265625560	9980	9980	9980	9980	0
458	20230613	112000	265625560	9980	9980	9980	9980	11
459	20230613	111900	265515780	9990	9990	9990	9990	0
460	20230613	111800	265515780	9990	9990	9990	9990	0
461	20230613	111700	265515780	9990	9990	9990	9990	13
462	20230613	111600	265385910	9990	9990	9990	9990	0
463	20230613	111500	265385910	9990	9980	9990	9980	6
464	20230613	111400	265326020	9980	9980	9980	9980	2
465	20230613	111300	265306060	9990	9990	9990	9990	1
466	20230613	111200	265296070	9990	9950	9990	9950	137
467	20230613	111100	263929850	9950	9950	9950	9950	2
468	20230613	111000	263909950	9940	9920	9940	9920	101
469	20230613	110900	262908010	9920	9930	9980	9920	255
470	20230613	110800	260374220	9960	9930	9970	9930	52
471	20230613	110700	259857790	9980	9980	9980	9980	0
472	20230613	110600	259857790	9980	9980	9980	9980	0
473	20230613	110500	259857790	9980	9980	9980	9980	1
474	20230613	110400	259847810	9930	9940	9940	9930	320
475	20230613	110300	256669970	9980	9950	9980	9930	445
476	20230613	110200	252239630	9930	9930	9930	9930	1000
477	20230613	110100	242309630	9980	9950	9980	9940	13
478	20230613	110000	242179960	9980	9950	9980	9950	2
479	20230613	105900	242160030	9930	9930	9930	9930	0
480	20230613	105800	242160030	9930	9940	9940	9930	164
481	20230613	105700	240529990	9940	9940	9940	9940	1
482	20230613	105600	240520050	9940	9940	9950	9940	278
483	20230613	105500	237754750	9940	9940	9940	9940	264
484	20230613	105400	235130590	9940	9950	9950	9940	600
485	20230613	105300	229166340	9950	9950	9950	9950	426
486	20230613	105200	224927640	9940	9950	9950	9940	600
487	20230613	105100	218961140	9940	9970	9970	9940	155
488	20230613	105000	217417380	10000	10000	10000	10000	0
489	20230613	104900	217417380	10000	10000	10000	10000	0
490	20230613	104800	217417380	10000	9980	10000	9980	15
491	20230613	104700	217267640	9980	9980	9980	9980	67
492	20230613	104600	216598980	10000	10000	10000	10000	0
493	20230613	104500	216598980	10000	10000	10000	10000	0
494	20230613	104400	216598980	10000	10000	10000	10000	12
495	20230613	104300	216478980	10000	10000	10000	10000	0
496	20230613	104200	216478980	10000	10000	10000	10000	500
497	20230613	104100	211478980	9990	9990	9990	9990	1
498	20230613	104000	211468990	10000	10000	10000	10000	0
499	20230613	103900	211468990	10000	10000	10000	10000	12
500	20230613	103800	211348990	10000	10000	10000	10000	0
501	20230613	103700	211348990	10000	10000	10000	10000	3
502	20230613	103600	211318990	10000	10000	10000	10000	0
503	20230613	103500	211318990	10000	10000	10000	10000	1
504	20230613	103400	211308990	9990	10000	10000	9990	4
505	20230613	103300	211269010	9990	9990	9990	9990	0
506	20230613	103200	211269010	9990	9990	9990	9990	5
507	20230613	103100	211219060	9990	9970	9990	9970	361
508	20230613	103000	207617300	9910	10010	10010	9910	2390
509	20230613	102900	183857030	10030	10030	10030	10030	0
510	20230613	102800	183857030	10030	10030	10030	10030	13
511	20230613	102700	183726640	10030	10030	10030	10030	0
512	20230613	102600	183726640	10030	10030	10030	10030	0
513	20230613	102500	183726640	10030	10030	10030	10030	13
514	20230613	102400	183596250	10030	10030	10030	10030	13
515	20230613	102300	183465860	10030	10030	10030	10030	0
516	20230613	102200	183465860	10030	10030	10030	10030	0
517	20230613	102100	183465860	10030	10030	10030	10030	13
518	20230613	102000	183335470	10030	10030	10030	10030	0
519	20230613	101900	183335470	10030	10030	10030	10030	0
520	20230613	101800	183335470	10030	10040	10040	10030	23
521	20230613	101700	183104660	10040	10040	10040	10040	0
522	20230613	101600	183104660	10040	10040	10040	10040	0
523	20230613	101500	183104660	10040	10040	10040	10040	14
524	20230613	101400	182964100	10040	10040	10040	10040	1
525	20230613	101300	182954060	10030	10030	10030	10030	0
526	20230613	101200	182954060	10030	10030	10030	10030	0
527	20230613	101100	182954060	10030	10030	10030	10030	0
528	20230613	101000	182954060	10030	9990	10030	9990	407
529	20230613	100900	178883070	9990	9980	9990	9970	325
530	20230613	100800	175642500	9990	9990	9990	9990	11
531	20230613	100700	175532610	9990	9990	9990	9990	5
532	20230613	100600	175482660	9990	9990	9990	9990	0
533	20230613	100500	175482660	9990	9990	9990	9990	11
534	20230613	100400	175372770	9980	9980	9980	9980	150
535	20230613	100300	173875770	9980	9980	9980	9980	0
536	20230613	100200	173875770	9980	9980	9980	9980	39
537	20230613	100100	173486550	9980	9980	9980	9980	0
538	20230613	100000	173486550	9980	9980	9980	9980	2
539	20230613	095900	173466590	9980	9980	9980	9980	79
540	20230613	095800	172678170	9980	9980	9980	9980	73
541	20230613	095700	171949630	9990	9990	9990	9990	0
542	20230613	095600	171949630	9990	9980	9990	9980	454
543	20230613	095500	167418690	9980	9970	9980	9970	1012
544	20230613	095400	157323400	9970	9970	9970	9970	0
545	20230613	095300	157323400	9970	9970	9970	9970	0
546	20230613	095200	157323400	9970	9960	9970	9960	254
547	20230613	095100	154791620	9950	9920	9950	9920	753
548	20230613	095000	147310150	9920	9920	9920	9920	77
549	20230613	094900	146546310	9920	9920	9920	9910	158
550	20230613	094800	144979670	9910	9910	9910	9910	30
551	20230613	094700	144682370	9920	9930	9930	9920	1197
552	20230613	094600	132801550	9940	9930	9940	9930	23
553	20230613	094500	132573060	9940	9940	9940	9940	117
554	20230613	094400	131410080	9940	9940	9940	9940	0
555	20230613	094300	131410080	9940	9940	9940	9940	88
556	20230613	094200	130535360	9950	9950	9950	9950	101
557	20230613	094100	129530410	9950	9950	9950	9950	1
558	20230613	094000	129520460	9950	9950	9950	9950	60
559	20230613	093900	128923460	9950	9950	9950	9950	60
560	20230613	093800	128326460	9960	9960	9960	9960	0
561	20230613	093700	128326460	9960	9960	9960	9960	33
562	20230613	093600	127997780	9960	9970	9970	9960	77
563	20230613	093500	127230850	9970	9970	9970	9970	18
564	20230613	093400	127051390	9980	9980	9980	9980	0
565	20230613	093300	127051390	9980	9980	9980	9980	100
566	20230613	093200	126053390	9980	9980	9980	9980	1
567	20230613	093100	126043410	9980	9970	9980	9970	2
568	20230613	093000	126023460	9970	9980	9980	9970	32
569	20230613	092900	125704400	9980	9980	9980	9980	1
570	20230613	092800	125694420	9980	9970	9980	9970	228
571	20230613	092700	123421240	9970	9970	9970	9970	0
572	20230613	092600	123421240	9970	9970	9970	9970	1
573	20230613	092500	123411270	9960	9950	9960	9950	1002
574	20230613	092400	113433370	9940	9950	9950	9940	48
575	20230613	092300	112955980	9950	9940	9960	9940	231
576	20230613	092200	110657440	9940	9930	9940	9930	7
577	20230613	092100	110587920	9910	9950	9950	9910	2717
578	20230613	092000	83632750	9950	9950	9950	9950	1
579	20230613	091900	83622800	9970	9930	9970	9930	524
580	20230613	091800	78418480	9980	9940	9980	9920	2323
581	20230613	091700	55352620	9950	9940	9950	9930	501
582	20230613	091600	50377450	9930	9950	9950	9930	745
583	20230613	091500	42976800	9950	9970	9980	9950	518
584	20230613	091400	37819680	9970	9970	9970	9970	0
585	20230613	091300	37819680	9970	9970	9970	9970	8
586	20230613	091200	37739920	9970	9970	9970	9970	22
587	20230613	091100	37520580	9970	9970	9970	9970	48
588	20230613	091000	37042020	9970	9980	9980	9970	3
589	20230613	090900	37012100	9970	9960	9980	9960	353
590	20230613	090800	33492690	9970	9970	9970	9960	505
591	20230613	090700	28462570	9970	9960	9970	9960	152
592	20230613	090600	26948450	9960	9970	9970	9960	31
593	20230613	090500	26639680	9960	9960	9960	9960	340
594	20230613	090400	23253280	9960	9970	9970	9960	887
595	20230613	090300	14414470	9970	9990	9990	9970	679
596	20230613	090200	7641410	10000	10080	10080	10000	702
597	20230613	090100	615900	10090	10090	10090	10090	0
598	20230613	090000	615900	10090	10100	10100	10090	61