KissMeData/003580/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	192200	624830585	4990	4990	4990	4990	2896
3	20230622	192100	624830585	4990	4990	4990	4990	0
4	20230622	192000	624830585	4990	4990	4990	4990	0
5	20230622	191900	624830585	4990	4990	4990	4990	0
6	20230622	191800	624830585	4990	4990	4990	4990	0
7	20230622	191700	624830585	4990	4990	4990	4990	0
8	20230622	191600	624830585	4990	4990	4990	4990	0
9	20230622	191500	624830585	4990	4990	4990	4990	0
10	20230622	191400	624830585	4990	4990	4990	4990	0
11	20230622	191300	624830585	4990	4990	4990	4990	0
12	20230622	191200	624830585	4990	4990	4990	4990	0
13	20230622	191100	624830585	4990	4990	4990	4990	0
14	20230622	191000	624830585	4990	4990	4990	4990	0
15	20230622	190900	624830585	4990	4990	4990	4990	0
16	20230622	190800	624830585	4990	4990	4990	4990	0
17	20230622	190700	624830585	4990	4990	4990	4990	0
18	20230622	190600	624830585	4990	4990	4990	4990	0
19	20230622	190500	624830585	4990	4990	4990	4990	0
20	20230622	190400	624830585	4990	4990	4990	4990	0
21	20230622	190300	624830585	4990	4990	4990	4990	0
22	20230622	190200	624830585	4990	4990	4990	4990	0
23	20230622	190100	624830585	4990	4990	4990	4990	0
24	20230622	190000	624830585	4990	4990	4990	4990	0
25	20230622	185900	624830585	4990	4990	4990	4990	0
26	20230622	185800	624830585	4990	4990	4990	4990	0
27	20230622	185700	624830585	4990	4990	4990	4990	0
28	20230622	185600	624830585	4990	4990	4990	4990	0
29	20230622	185500	624830585	4990	4990	4990	4990	0
30	20230622	185400	624830585	4990	4990	4990	4990	0
31	20230622	185300	624830585	4990	4990	4990	4990	0
32	20230622	185200	624830585	4990	4990	4990	4990	2896
33	20230622	185100	624830585	4990	4990	4990	4990	0
34	20230622	185000	624830585	4990	4990	4990	4990	0
35	20230622	184900	624830585	4990	4990	4990	4990	0
36	20230622	184800	624830585	4990	4990	4990	4990	0
37	20230622	184700	624830585	4990	4990	4990	4990	0
38	20230622	184600	624830585	4990	4990	4990	4990	0
39	20230622	184500	624830585	4990	4990	4990	4990	0
40	20230622	184400	624830585	4990	4990	4990	4990	0
41	20230622	184300	624830585	4990	4990	4990	4990	0
42	20230622	184200	624830585	4990	4990	4990	4990	0
43	20230622	184100	624830585	4990	4990	4990	4990	0
44	20230622	184000	624830585	4990	4990	4990	4990	0
45	20230622	183900	624830585	4990	4990	4990	4990	0
46	20230622	183800	624830585	4990	4990	4990	4990	0
47	20230622	183700	624830585	4990	4990	4990	4990	0
48	20230622	183600	624830585	4990	4990	4990	4990	0
49	20230622	183500	624830585	4990	4990	4990	4990	0
50	20230622	183400	624830585	4990	4990	4990	4990	0
51	20230622	183300	624830585	4990	4990	4990	4990	0
52	20230622	183200	624830585	4990	4990	4990	4990	0
53	20230622	183100	624830585	4990	4990	4990	4990	0
54	20230622	183000	624830585	4990	4990	4990	4990	0
55	20230622	182900	624830585	4990	4990	4990	4990	0
56	20230622	182800	624830585	4990	4990	4990	4990	0
57	20230622	182700	624830585	4990	4990	4990	4990	0
58	20230622	182600	624830585	4990	4990	4990	4990	0
59	20230622	182500	624830585	4990	4990	4990	4990	0
60	20230622	182400	624830585	4990	4990	4990	4990	0
61	20230622	182300	624830585	4990	4990	4990	4990	0
62	20230622	182200	624830585	4990	4990	4990	4990	2896
63	20230622	182100	624830585	4990	4990	4990	4990	0
64	20230622	182000	624830585	4990	4990	4990	4990	0
65	20230622	181900	624830585	4990	4990	4990	4990	0
66	20230622	181800	624830585	4990	4990	4990	4990	0
67	20230622	181700	624830585	4990	4990	4990	4990	0
68	20230622	181600	624830585	4990	4990	4990	4990	0
69	20230622	181500	624830585	4990	4990	4990	4990	0
70	20230622	181400	624830585	4990	4990	4990	4990	0
71	20230622	181300	624830585	4990	4990	4990	4990	0
72	20230622	181200	624830585	4990	4990	4990	4990	0
73	20230622	181100	624830585	4990	4990	4990	4990	0
74	20230622	181000	624830585	4990	4990	4990	4990	0
75	20230622	180900	624830585	4990	4990	4990	4990	0
76	20230622	180800	624830585	4990	4990	4990	4990	0
77	20230622	180700	624830585	4990	4990	4990	4990	0
78	20230622	180600	624830585	4990	4990	4990	4990	0
79	20230622	180500	624830585	4990	4990	4990	4990	0
80	20230622	180400	624830585	4990	4990	4990	4990	0
81	20230622	180300	624830585	4990	4990	4990	4990	0
82	20230622	180200	624830585	4990	4990	4990	4990	0
83	20230622	180100	624830585	4990	4990	4990	4990	0
84	20230622	180000	624830585	4990	4990	4990	4990	0
85	20230622	175900	624830585	4990	4990	4990	4990	0
86	20230622	175800	624830585	4990	4990	4990	4990	0
87	20230622	175700	624830585	4990	4990	4990	4990	0
88	20230622	175600	624830585	4990	4990	4990	4990	0
89	20230622	175500	624830585	4990	4990	4990	4990	0
90	20230622	175400	624830585	4990	4990	4990	4990	0
91	20230622	175300	624830585	4990	4990	4990	4990	0
92	20230622	175200	624830585	4990	4990	4990	4990	2896
93	20230622	175100	624830585	4990	4990	4990	4990	0
94	20230622	175000	624830585	4990	4990	4990	4990	0
95	20230622	174900	624830585	4990	4990	4990	4990	0
96	20230622	174800	624830585	4990	4990	4990	4990	0
97	20230622	174700	624830585	4990	4990	4990	4990	0
98	20230622	174600	624830585	4990	4990	4990	4990	0
99	20230622	174500	624830585	4990	4990	4990	4990	0
100	20230622	174400	624830585	4990	4990	4990	4990	0
101	20230622	174300	624830585	4990	4990	4990	4990	0
102	20230622	174200	624830585	4990	4990	4990	4990	0
103	20230622	174100	624830585	4990	4990	4990	4990	0
104	20230622	174000	624830585	4990	4990	4990	4990	0
105	20230622	173900	624830585	4990	4990	4990	4990	0
106	20230622	173800	624830585	4990	4990	4990	4990	0
107	20230622	173700	624830585	4990	4990	4990	4990	0
108	20230622	173600	624830585	4990	4990	4990	4990	0
109	20230622	173500	624830585	4990	4990	4990	4990	0
110	20230622	173400	624830585	4990	4990	4990	4990	0
111	20230622	173300	624830585	4990	4990	4990	4990	0
112	20230622	173200	624830585	4990	4990	4990	4990	0
113	20230622	173100	624830585	4990	4990	4990	4990	0
114	20230622	173000	624830585	4990	4990	4990	4990	0
115	20230622	172900	624830585	4990	4990	4990	4990	0
116	20230622	172800	624830585	4990	4990	4990	4990	0
117	20230622	172700	624830585	4990	4990	4990	4990	0
118	20230622	172600	624830585	4990	4990	4990	4990	0
119	20230622	172500	624830585	4990	4990	4990	4990	0
120	20230622	172400	624830585	4990	4990	4990	4990	0
121	20230622	172300	624830585	4990	4990	4990	4990	0
122	20230622	172200	624830585	4990	4990	4990	4990	2896
123	20230622	172100	624830585	4990	4990	4990	4990	0
124	20230622	172000	624830585	4990	4990	4990	4990	0
125	20230622	171900	624830585	4990	4990	4990	4990	0
126	20230622	171800	624830585	4990	4990	4990	4990	0
127	20230622	171700	624830585	4990	4990	4990	4990	0
128	20230622	171600	624830585	4990	4990	4990	4990	0
129	20230622	171500	624830585	4990	4990	4990	4990	0
130	20230622	171400	624830585	4990	4990	4990	4990	0
131	20230622	171300	624830585	4990	4990	4990	4990	0
132	20230622	171200	624830585	4990	4990	4990	4990	0
133	20230622	171100	624830585	4990	4990	4990	4990	0
134	20230622	171000	624830585	4990	4990	4990	4990	0
135	20230622	170900	624830585	4990	4990	4990	4990	0
136	20230622	170800	624830585	4990	4990	4990	4990	0
137	20230622	170700	624830585	4990	4990	4990	4990	0
138	20230622	170600	624830585	4990	4990	4990	4990	0
139	20230622	170500	624830585	4990	4990	4990	4990	0
140	20230622	170400	624830585	4990	4990	4990	4990	0
141	20230622	170300	624830585	4990	4990	4990	4990	0
142	20230622	170200	624830585	4990	4990	4990	4990	0
143	20230622	170100	624830585	4990	4990	4990	4990	0
144	20230622	170000	624830585	4990	4990	4990	4990	0
145	20230622	165900	624830585	4990	4990	4990	4990	0
146	20230622	165800	624830585	4990	4990	4990	4990	0
147	20230622	165700	624830585	4990	4990	4990	4990	0
148	20230622	165600	624830585	4990	4990	4990	4990	0
149	20230622	165500	624830585	4990	4990	4990	4990	0
150	20230622	165400	624830585	4990	4990	4990	4990	0
151	20230622	165300	624830585	4990	4990	4990	4990	0
152	20230622	165200	624830585	4990	4990	4990	4990	2896
153	20230622	165100	624830585	4990	4990	4990	4990	0
154	20230622	165000	624830585	4990	4990	4990	4990	0
155	20230622	164900	624830585	4990	4990	4990	4990	0
156	20230622	164800	624830585	4990	4990	4990	4990	0
157	20230622	164700	624830585	4990	4990	4990	4990	0
158	20230622	164600	624830585	4990	4990	4990	4990	0
159	20230622	164500	624830585	4990	4990	4990	4990	0
160	20230622	164400	624830585	4990	4990	4990	4990	0
161	20230622	164300	624830585	4990	4990	4990	4990	0
162	20230622	164200	624830585	4990	4990	4990	4990	0
163	20230622	164100	624830585	4990	4990	4990	4990	0
164	20230622	164000	624830585	4990	4990	4990	4990	0
165	20230622	163900	624830585	4990	4990	4990	4990	0
166	20230622	163800	624830585	4990	4990	4990	4990	0
167	20230622	163700	624830585	4990	4990	4990	4990	0
168	20230622	163600	624830585	4990	4990	4990	4990	0
169	20230622	163500	624830585	4990	4990	4990	4990	0
170	20230622	163400	624830585	4990	4990	4990	4990	0
171	20230622	163300	624830585	4990	4990	4990	4990	0
172	20230622	163200	624830585	4990	4990	4990	4990	0
173	20230622	163100	624830585	4990	4990	4990	4990	0
174	20230622	163000	624830585	4990	4990	4990	4990	0
175	20230622	162900	624830585	4990	4990	4990	4990	0
176	20230622	162800	624830585	4990	4990	4990	4990	0
177	20230622	162700	624830585	4990	4990	4990	4990	0
178	20230622	162600	624830585	4990	4990	4990	4990	0
179	20230622	162500	624830585	4990	4990	4990	4990	0
180	20230622	162400	624830585	4990	4990	4990	4990	0
181	20230622	162300	624830585	4990	4990	4990	4990	0
182	20230622	162200	624830585	4990	4990	4990	4990	2896
183	20230622	162100	624830585	4990	4990	4990	4990	0
184	20230622	162000	624830585	4990	4990	4990	4990	0
185	20230622	161900	624830585	4990	4990	4990	4990	0
186	20230622	161800	624830585	4990	4990	4990	4990	0
187	20230622	161700	624830585	4990	4990	4990	4990	0
188	20230622	161600	624830585	4990	4990	4990	4990	0
189	20230622	161500	624830585	4990	4990	4990	4990	0
190	20230622	161400	624830585	4990	4990	4990	4990	0
191	20230622	161300	624830585	4990	4990	4990	4990	0
192	20230622	161200	624830585	4990	4990	4990	4990	0
193	20230622	161100	624830585	4990	4990	4990	4990	0
194	20230622	161000	624830585	4990	4990	4990	4990	0
195	20230622	160900	624830585	4990	4990	4990	4990	0
196	20230622	160800	624830585	4990	4990	4990	4990	0
197	20230622	160700	624830585	4990	4990	4990	4990	0
198	20230622	160600	624830585	4990	4990	4990	4990	0
199	20230622	160500	624830585	4990	4990	4990	4990	0
200	20230622	160400	624830585	4990	4990	4990	4990	0
201	20230622	160300	624830585	4990	4990	4990	4990	0
202	20230622	160200	624830585	4990	4990	4990	4990	0
203	20230622	160100	624830585	4990	4990	4990	4990	0
204	20230622	160000	624830585	4990	4990	4990	4990	0
205	20230622	155900	624830585	4990	4990	4990	4990	0
206	20230622	155800	624830585	4990	4990	4990	4990	0
207	20230622	155700	624830585	4990	4990	4990	4990	0
208	20230622	155600	624830585	4990	4990	4990	4990	0
209	20230622	155500	624830585	4990	4990	4990	4990	0
210	20230622	155400	624830585	4990	4990	4990	4990	0
211	20230622	155300	624830585	4990	4990	4990	4990	0
212	20230622	155200	624830585	4990	4990	4990	4990	2896
213	20230622	155100	624830585	4990	4990	4990	4990	0
214	20230622	155000	624830585	4990	4990	4990	4990	0
215	20230622	154900	624830585	4990	4990	4990	4990	0
216	20230622	154800	624830585	4990	4990	4990	4990	0
217	20230622	154700	624830585	4990	4990	4990	4990	0
218	20230622	154600	624830585	4990	4990	4990	4990	0
219	20230622	154500	624830585	4990	4990	4990	4990	0
220	20230622	154400	624830585	4990	4990	4990	4990	0
221	20230622	154300	624830585	4990	4990	4990	4990	0
222	20230622	154200	624830585	4990	4990	4990	4990	0
223	20230622	154100	624830585	4990	4990	4990	4990	0
224	20230622	154000	624830585	4990	4990	4990	4990	0
225	20230622	153900	624830585	4990	4990	4990	4990	0
226	20230622	153800	624830585	4990	4990	4990	4990	0
227	20230622	153700	624830585	4990	4990	4990	4990	0
228	20230622	153600	624830585	4990	4990	4990	4990	0
229	20230622	153500	624830585	4990	4990	4990	4990	0
230	20230622	153400	624830585	4990	4990	4990	4990	0
231	20230622	153300	624830585	4990	4990	4990	4990	0
232	20230622	153200	624830585	4990	4990	4990	4990	0
233	20230622	153100	624830585	4990	4990	4990	4990	0
234	20230622	153000	624830585	4990	4990	4990	4990	2896
235	20230622	152900	610379545	4985	4985	4985	4985	0
236	20230622	152800	610379545	4985	4985	4985	4985	0
237	20230622	152700	610379545	4985	4985	4985	4985	0
238	20230622	152600	610379545	4985	4985	4985	4985	0
239	20230622	152500	610379545	4985	4985	4985	4985	0
240	20230622	152400	610379545	4985	4985	4985	4985	0
241	20230622	152300	610379545	4985	4985	4985	4985	0
242	20230622	152200	610379545	4985	4985	4985	4985	0
243	20230622	152100	610379545	4985	4985	4985	4985	0
244	20230622	152000	610379545	4985	4985	4985	4985	0
245	20230622	151900	610379545	4985	4990	4995	4985	906
246	20230622	151800	605862250	4990	4990	4990	4990	50
247	20230622	151700	605612750	4990	4990	4990	4990	12
248	20230622	151600	605552870	4990	4990	4990	4990	20
249	20230622	151500	605453070	4990	4990	4990	4990	395
250	20230622	151400	603482020	4990	4995	4995	4990	257
251	20230622	151300	602199305	4995	4995	4995	4995	1301
252	20230622	151200	595700810	4990	4995	4995	4990	502
253	20230622	151100	593195065	4990	4990	4990	4990	988
254	20230622	151000	588264945	4990	4990	4990	4990	300
255	20230622	150900	586767945	4990	4990	4990	4990	1050
256	20230622	150800	581528445	4990	4990	4990	4990	100
257	20230622	150700	581029445	4990	4990	4990	4990	1877
258	20230622	150600	571663215	4990	4995	4995	4990	272
259	20230622	150500	570305840	4995	5000	5000	4995	263
260	20230622	150400	568992040	5000	5000	5000	5000	74
261	20230622	150300	568622040	5000	5000	5000	5000	6
262	20230622	150200	568592040	4995	4995	4995	4995	77
263	20230622	150100	568207425	4995	4995	4995	4990	1617
264	20230622	150000	560135510	4995	4995	4995	4995	130
265	20230622	145900	559486160	5000	5000	5000	5000	1
266	20230622	145800	559481160	5000	5000	5000	5000	10
267	20230622	145700	559431160	5000	4990	5000	4990	1428
268	20230622	145600	552303360	4990	4990	4990	4990	0
269	20230622	145500	552303360	4990	5000	5000	4990	412
270	20230622	145400	550246005	5000	4995	5000	4995	110
271	20230622	145300	549696540	4990	4995	4995	4990	1727
272	20230622	145200	541072090	4995	4995	4995	4995	3
273	20230622	145100	541057105	4995	5000	5000	4995	343
274	20230622	145000	539342705	5000	4995	5000	4995	42
275	20230622	144900	539132910	5000	5000	5000	5000	5
276	20230622	144800	539107910	5000	5000	5000	5000	0
277	20230622	144700	539107910	5000	4995	5000	4995	91
278	20230622	144600	538653360	4995	4995	5000	4990	2983
279	20230622	144500	523754095	4995	4995	4995	4995	100
280	20230622	144400	523254595	5000	5000	5000	5000	1
281	20230622	144300	523249595	5000	5000	5000	5000	101
282	20230622	144200	522744595	5000	5000	5000	4995	342
283	20230622	144100	521036245	5000	5000	5000	5000	1
284	20230622	144000	521031245	5000	5000	5000	5000	1
285	20230622	143900	521026245	5000	4995	5000	4995	487
286	20230622	143800	518593625	4995	5010	5010	4995	118
287	20230622	143700	518003610	5000	5000	5000	5000	838
288	20230622	143600	513813610	5000	5000	5000	5000	1260
289	20230622	143500	507513610	5000	5000	5000	5000	50
290	20230622	143400	507263610	5000	5000	5000	5000	0
291	20230622	143300	507263610	5000	5000	5000	5000	0
292	20230622	143200	507263610	5000	5000	5000	5000	1170
293	20230622	143100	501413610	5000	5000	5010	5000	1396
294	20230622	143000	494423700	5010	5010	5010	5010	0
295	20230622	142900	494423700	5010	5010	5010	5010	28
296	20230622	142800	494283420	5000	5000	5000	5000	100
297	20230622	142700	493783420	5000	5010	5010	5000	392
298	20230622	142600	491823150	5010	5010	5010	5010	15
299	20230622	142500	491748000	5010	5000	5010	5000	355
300	20230622	142400	489971450	5010	5010	5010	5010	1252
301	20230622	142300	483698930	5020	5020	5020	5020	1
302	20230622	142200	483693910	5020	5020	5020	5020	4
303	20230622	142100	483673830	5020	5020	5020	5020	1
304	20230622	142000	483668810	5010	5010	5020	5010	777
305	20230622	141900	479776030	5010	5010	5010	5010	70
306	20230622	141800	479425330	5010	5010	5010	5010	223
307	20230622	141700	478308100	5010	5010	5010	5010	47
308	20230622	141600	478072630	5010	5010	5010	5010	527
309	20230622	141500	475432360	5020	5020	5020	5020	1
310	20230622	141400	475427340	5020	5020	5020	5020	101
311	20230622	141300	474920320	5020	5020	5020	5020	0
312	20230622	141200	474920320	5020	5010	5020	5010	15
313	20230622	141100	474845120	5010	5010	5020	5010	65
314	20230622	141000	474519370	5010	5020	5040	5010	418
315	20230622	140900	472423380	5020	5020	5020	5020	900
316	20230622	140800	467905380	5020	5020	5020	5020	20
317	20230622	140700	467804980	5020	5020	5020	5020	0
318	20230622	140600	467804980	5020	5020	5020	5020	0
319	20230622	140500	467804980	5020	5020	5020	5020	1
320	20230622	140400	467799960	5020	5020	5020	5020	10
321	20230622	140300	467749760	5020	5020	5020	5020	562
322	20230622	140200	464928520	5020	5030	5040	5020	1149
323	20230622	140100	459158930	5040	5040	5040	5040	6
324	20230622	140000	459128690	5040	5040	5040	5040	0
325	20230622	135900	459128690	5040	5040	5040	5040	1
326	20230622	135800	459123650	5030	5030	5030	5030	120
327	20230622	135700	458520050	5030	5040	5040	5030	1169
328	20230622	135600	452638380	5050	5050	5050	5050	0
329	20230622	135500	452638380	5050	5050	5050	5050	79
330	20230622	135400	452239430	5040	5040	5040	5040	99
331	20230622	135300	451740470	5040	5040	5050	5040	449
332	20230622	135200	449475210	5040	5030	5040	5030	1111
333	20230622	135100	443881880	5010	5010	5010	5010	0
334	20230622	135000	443881880	5010	5000	5010	5000	1143
335	20230622	134900	438165450	5010	5010	5010	5010	0
336	20230622	134800	438165450	5010	5010	5010	5010	0
337	20230622	134700	438165450	5010	5010	5010	5010	3
338	20230622	134600	438150420	5010	5010	5010	5010	194
339	20230622	134500	437178480	5010	5010	5010	5010	0
340	20230622	134400	437178480	5010	5010	5010	5010	50
341	20230622	134300	436927980	5010	5020	5020	5010	200
342	20230622	134200	435925930	5020	5020	5020	5020	156
343	20230622	134100	435142810	5010	5010	5010	5010	0
344	20230622	134000	435142810	5010	5010	5010	5010	400
345	20230622	133900	433138810	5010	5010	5010	5010	1514
346	20230622	133800	425553670	5010	5010	5010	5010	10
347	20230622	133700	425503570	5000	5000	5000	5000	50
348	20230622	133600	425253570	5000	5000	5000	5000	150
349	20230622	133500	424503570	5000	5000	5000	5000	0
350	20230622	133400	424503570	5000	5000	5000	5000	0
351	20230622	133300	424503570	5000	5010	5010	5000	239
352	20230622	133200	423308060	5010	5010	5010	5010	2
353	20230622	133100	423298040	5010	5000	5010	5000	202
354	20230622	133000	422288020	5000	5000	5000	5000	0
355	20230622	132900	422288020	5000	5000	5000	5000	100
356	20230622	132800	421788020	5000	5000	5000	5000	400
357	20230622	132700	419788020	5000	5000	5000	5000	41
358	20230622	132600	419583020	5000	5000	5000	5000	222
359	20230622	132500	418473020	5000	5000	5000	5000	22
360	20230622	132400	418363020	5000	5000	5000	5000	100
361	20230622	132300	417863020	5000	5000	5000	5000	0
362	20230622	132200	417863020	5000	5000	5000	5000	1
363	20230622	132100	417858020	5010	5010	5010	5010	38
364	20230622	132000	417667640	5010	5010	5010	5010	0
365	20230622	131900	417667640	5010	5010	5010	5010	6
366	20230622	131800	417637580	5010	5010	5010	5010	10
367	20230622	131700	417587480	5000	5000	5000	5000	1000
368	20230622	131600	412587480	5010	5010	5010	5010	1
369	20230622	131500	412582470	5010	5010	5010	5010	0
370	20230622	131400	412582470	5010	5010	5010	5010	550
371	20230622	131300	409826970	5010	5010	5010	5010	21
372	20230622	131200	409721760	5010	5010	5010	5010	6
373	20230622	131100	409691700	5010	5010	5010	5010	75
374	20230622	131000	409315950	5010	5010	5010	5000	306
375	20230622	130900	407782940	5010	5010	5010	5010	10
376	20230622	130800	407732840	5000	5000	5000	5000	199
377	20230622	130700	406737840	5010	5010	5010	5010	84
378	20230622	130600	406317000	5000	5000	5000	5000	0
379	20230622	130500	406317000	5000	5000	5000	5000	0
380	20230622	130400	406317000	5000	5000	5000	5000	100
381	20230622	130300	405817000	5000	5000	5000	5000	0
382	20230622	130200	405817000	5000	5000	5000	5000	0
383	20230622	130100	405817000	5000	5000	5000	5000	0
384	20230622	130000	405817000	5000	5000	5000	5000	0
385	20230622	125900	405817000	5000	5010	5010	5000	1002
386	20230622	125800	400805980	5010	5000	5010	5000	34
387	20230622	125700	400635940	5000	5000	5000	5000	25
388	20230622	125600	400510940	5010	5010	5010	5010	1
389	20230622	125500	400505930	5010	5010	5010	5010	10
390	20230622	125400	400455830	5000	5000	5000	5000	58
391	20230622	125300	400165830	5010	5010	5010	5010	98
392	20230622	125200	399674850	5000	5000	5000	5000	0
393	20230622	125100	399674850	5000	5000	5000	5000	0
394	20230622	125000	399674850	5000	5000	5000	5000	0
395	20230622	124900	399674850	5000	5000	5000	5000	110
396	20230622	124800	399124850	5010	5010	5010	5010	1
397	20230622	124700	399119840	5010	5010	5010	5010	140
398	20230622	124600	398418440	5000	5000	5000	5000	178
399	20230622	124500	397528440	5000	5000	5000	5000	0
400	20230622	124400	397528440	5000	5000	5000	5000	0
401	20230622	124300	397528440	5000	5000	5000	5000	484
402	20230622	124200	395108440	5010	5010	5010	5010	72
403	20230622	124100	394747720	5010	5010	5010	5010	135
404	20230622	124000	394071370	5010	5010	5010	5010	64
405	20230622	123900	393750730	5000	5000	5000	5000	33
406	20230622	123800	393585730	5010	5010	5010	5010	50
407	20230622	123700	393335230	5000	5000	5000	5000	0
408	20230622	123600	393335230	5000	5000	5000	5000	143
409	20230622	123500	392620230	5010	5010	5010	5010	24
410	20230622	123400	392499990	5010	5010	5010	5010	6
411	20230622	123300	392469930	5010	5010	5010	5010	30
412	20230622	123200	392319630	5010	5010	5010	5010	0
413	20230622	123100	392319630	5010	5010	5010	5010	495
414	20230622	123000	389839680	5010	5010	5010	5010	100
415	20230622	122900	389338680	5000	5000	5000	5000	0
416	20230622	122800	389338680	5000	5000	5000	5000	0
417	20230622	122700	389338680	5000	5000	5000	5000	100
418	20230622	122600	388838680	5010	5010	5010	5010	20
419	20230622	122500	388738480	5000	5000	5000	5000	0
420	20230622	122400	388738480	5000	5010	5010	5000	436
421	20230622	122300	386558470	5000	5000	5000	5000	756
422	20230622	122200	382778470	5010	5010	5010	5010	99
423	20230622	122100	382282480	5000	5000	5010	5000	129
424	20230622	122000	381636480	5000	5000	5000	5000	12
425	20230622	121900	381576480	5010	5010	5010	5000	218
426	20230622	121800	380486410	5010	5010	5010	5000	405
427	20230622	121700	378461360	5010	5020	5020	5010	6
428	20230622	121600	378431280	5000	5010	5010	5000	400
429	20230622	121500	376429270	5010	5000	5010	5000	34
430	20230622	121400	376259190	5000	5010	5010	5000	979
431	20230622	121300	371364180	5020	5010	5020	5010	160
432	20230622	121200	370562570	5010	5010	5010	5010	11
433	20230622	121100	370507460	5010	5020	5020	5010	314
434	20230622	121000	368933320	5020	5020	5020	5020	2
435	20230622	120900	368923280	5020	5020	5020	5020	5
436	20230622	120800	368898180	5010	5010	5010	5010	366
437	20230622	120700	367064520	5010	5020	5020	5010	1012
438	20230622	120600	361994280	5010	5010	5010	5010	0
439	20230622	120500	361994280	5010	5010	5010	5010	84
440	20230622	120400	361573440	5010	5010	5010	5010	90
441	20230622	120300	361122540	5010	5010	5010	5010	540
442	20230622	120200	358417140	5020	5020	5020	5020	105
443	20230622	120100	357890040	5020	5020	5020	5020	0
444	20230622	120000	357890040	5020	5020	5020	5020	25
445	20230622	115900	357764540	5020	5020	5020	5020	203
446	20230622	115800	356745480	5020	5020	5020	5020	0
447	20230622	115700	356745480	5020	5020	5020	5020	151
448	20230622	115600	355987460	5020	5020	5020	5020	0
449	20230622	115500	355987460	5020	5020	5020	5020	24
450	20230622	115400	355866980	5020	5020	5020	5020	5
451	20230622	115300	355841880	5010	5010	5010	5010	0
452	20230622	115200	355841880	5010	5010	5010	5010	0
453	20230622	115100	355841880	5010	5020	5020	5010	1500
454	20230622	115000	348323260	5020	5030	5030	5020	312
455	20230622	114900	346757000	5030	5030	5030	5030	1
456	20230622	114800	346751970	5030	5030	5030	5030	5
457	20230622	114700	346726820	5030	5030	5030	5020	50
458	20230622	114600	346475620	5020	5020	5020	5020	0
459	20230622	114500	346475620	5020	5020	5020	5020	600
460	20230622	114400	343463620	5020	5030	5030	5020	551
461	20230622	114300	340697590	5030	5030	5030	5030	1708
462	20230622	114200	332106350	5030	5020	5030	5020	96
463	20230622	114100	331623530	5020	5030	5030	5020	123
464	20230622	114000	331004900	5030	5030	5030	5030	48
465	20230622	113900	330763460	5030	5020	5030	5020	18
466	20230622	113800	330673090	5020	5020	5020	5020	16
467	20230622	113700	330592770	5020	5020	5020	5020	448
468	20230622	113600	328343810	5020	5020	5020	5020	0
469	20230622	113500	328343810	5020	5020	5020	5020	7
470	20230622	113400	328308670	5020	5020	5020	5020	0
471	20230622	113300	328308670	5020	5020	5030	5020	204
472	20230622	113200	327284570	5020	5020	5020	5020	9
473	20230622	113100	327239390	5010	5010	5010	5010	0
474	20230622	113000	327239390	5010	5020	5020	5010	240
475	20230622	112900	326036980	5020	5020	5020	5020	165
476	20230622	112800	325208680	5030	5030	5030	5030	0
477	20230622	112700	325208680	5030	5030	5030	5030	3
478	20230622	112600	325193590	5020	5020	5020	5020	0
479	20230622	112500	325193590	5020	5020	5020	5020	11
480	20230622	112400	325138370	5020	5020	5030	5020	1090
481	20230622	112300	319666560	5030	5030	5030	5030	5
482	20230622	112200	319641410	5030	5030	5030	5030	8
483	20230622	112100	319601170	5030	5030	5030	5030	11
484	20230622	112000	319545840	5030	5030	5030	5030	0
485	20230622	111900	319545840	5030	5030	5030	5030	3
486	20230622	111800	319530750	5020	5020	5020	5020	0
487	20230622	111700	319530750	5020	5020	5020	5020	1
488	20230622	111600	319525730	5020	5020	5020	5020	21
489	20230622	111500	319420310	5020	5020	5020	5020	21
490	20230622	111400	319314890	5020	5020	5020	5020	283
491	20230622	111300	317894230	5020	5020	5020	5020	14
492	20230622	111200	317823950	5020	5020	5020	5020	73
493	20230622	111100	317457490	5020	5020	5020	5020	26
494	20230622	111000	317326970	5020	5020	5030	5020	622
495	20230622	110900	314199530	5020	5020	5020	5020	99
496	20230622	110800	313702550	5020	5020	5020	5020	0
497	20230622	110700	313702550	5020	5020	5020	5020	0
498	20230622	110600	313702550	5020	5020	5020	5020	1380
499	20230622	110500	306774950	5020	5020	5020	5020	2
500	20230622	110400	306764910	5030	5030	5030	5030	2
501	20230622	110300	306754850	5030	5030	5030	5030	0
502	20230622	110200	306754850	5030	5030	5030	5030	8
503	20230622	110100	306714610	5030	5030	5030	5030	1
504	20230622	110000	306709580	5010	5010	5010	5010	0
505	20230622	105900	306709580	5010	5020	5020	5010	2148
506	20230622	105800	295947990	5020	5020	5020	5020	110
507	20230622	105700	295395790	5020	5030	5030	5020	390
508	20230622	105600	293436940	5030	5030	5030	5030	2152
509	20230622	105500	282612380	5020	5020	5020	5020	1156
510	20230622	105400	276809260	5020	5020	5020	5020	1
511	20230622	105300	276804240	5020	5010	5020	5010	1333
512	20230622	105200	270125880	5010	5010	5010	5000	353
513	20230622	105100	268357830	5010	5010	5010	5010	518
514	20230622	105000	265762650	5010	5010	5010	5010	1510
515	20230622	104900	258197550	5010	5010	5010	5010	555
516	20230622	104800	255417000	5010	5010	5010	5010	1
517	20230622	104700	255411990	5010	5010	5010	5010	100
518	20230622	104600	254910990	5010	5010	5010	5010	51
519	20230622	104500	254655480	5000	5000	5000	5000	0
520	20230622	104400	254655480	5000	5010	5010	5000	6
521	20230622	104300	254625430	5010	5010	5010	5010	1
522	20230622	104200	254620420	5010	5010	5010	5010	306
523	20230622	104100	253087360	5010	5010	5020	5010	348
524	20230622	104000	251340530	5020	5010	5020	5010	2
525	20230622	103900	251330500	5010	5010	5010	5010	29
526	20230622	103800	251185210	5010	5010	5010	5010	1
527	20230622	103700	251180200	5010	5010	5010	5010	170
528	20230622	103600	250328500	5020	5020	5020	5020	23
529	20230622	103500	250213040	5010	5010	5010	5010	16
530	20230622	103400	250132880	5010	5010	5010	5010	0
531	20230622	103300	250132880	5010	5010	5010	5010	643
532	20230622	103200	246911450	5010	5010	5010	5010	0
533	20230622	103100	246911450	5010	5010	5010	5010	0
534	20230622	103000	246911450	5010	5010	5010	5010	956
535	20230622	102900	242121890	5010	5010	5010	5010	4
536	20230622	102800	242101850	5010	5010	5020	5010	1202
537	20230622	102700	236079780	5020	5020	5020	5020	0
538	20230622	102600	236079780	5020	5020	5020	5020	1
539	20230622	102500	236074760	5020	5020	5020	5020	0
540	20230622	102400	236074760	5020	5020	5020	5020	0
541	20230622	102300	236074760	5020	5020	5020	5020	157
542	20230622	102200	235286620	5020	5020	5020	5020	10
543	20230622	102100	235236420	5020	5020	5020	5020	192
544	20230622	102000	234272580	5020	5030	5030	5020	213
545	20230622	101900	233201320	5020	5020	5020	5020	15
546	20230622	101800	233126020	5010	5010	5010	5010	1747
547	20230622	101700	224373550	5020	5020	5020	5020	3
548	20230622	101600	224358490	5020	5020	5020	5020	158
549	20230622	101500	223565330	5020	5020	5020	5020	1121
550	20230622	101400	217937910	5020	5020	5020	5020	6
551	20230622	101300	217907790	5020	5020	5020	5020	14
552	20230622	101200	217837510	5020	5020	5020	5020	151
553	20230622	101100	217079490	5020	5020	5020	5010	250
554	20230622	101000	215825490	5010	5030	5030	5010	29
555	20230622	100900	215680100	5010	5030	5030	5010	1060
556	20230622	100800	210359020	5030	5030	5030	5030	11
557	20230622	100700	210303690	5020	5020	5020	5020	0
558	20230622	100600	210303690	5020	5020	5020	5020	2
559	20230622	100500	210293650	5010	5010	5010	5010	50
560	20230622	100400	210043150	5010	5000	5010	5000	910
561	20230622	100300	205491750	5000	5010	5010	5000	356
562	20230622	100200	203708640	5010	5010	5010	5010	237
563	20230622	100100	202521270	5010	5010	5010	5010	894
564	20230622	100000	198042330	5010	5010	5010	5010	200
565	20230622	095900	197040330	5010	5020	5020	5010	106
566	20230622	095800	196509260	5020	5020	5020	5020	595
567	20230622	095700	193522360	5000	5010	5010	5000	664
568	20230622	095600	190202090	5010	5010	5010	5010	25
569	20230622	095500	190076840	5010	5010	5010	5010	287
570	20230622	095400	188638970	5010	5010	5010	5010	365
571	20230622	095300	186810320	5010	5010	5010	5010	0
572	20230622	095200	186810320	5010	5010	5010	5010	198
573	20230622	095100	185818340	5010	5020	5020	5010	103
574	20230622	095000	185302280	5020	5020	5020	5020	2
575	20230622	094900	185292240	5020	5020	5020	5020	242
576	20230622	094800	184077400	5020	5030	5030	5020	503
577	20230622	094700	181552320	5030	5030	5030	5030	10
578	20230622	094600	181502020	5040	5030	5040	5030	300
579	20230622	094500	179990220	5040	5040	5040	5040	21
580	20230622	094400	179884380	5040	5040	5040	5040	58
581	20230622	094300	179592060	5020	5040	5040	5020	98
582	20230622	094200	179098160	5040	5040	5040	5040	22
583	20230622	094100	178987280	5040	5020	5040	5000	3902
584	20230622	094000	159463740	5020	5040	5040	5020	2141
585	20230622	093900	148696190	5040	5040	5040	5030	202
586	20230622	093800	147680110	5040	5040	5040	5040	11
587	20230622	093700	147624670	5040	5040	5040	5040	46
588	20230622	093600	147392830	5040	5040	5040	5040	29
589	20230622	093500	147246670	5040	5040	5040	5040	95
590	20230622	093400	146767870	5030	5040	5040	5030	20
591	20230622	093300	146667170	5040	5040	5040	5040	1327
592	20230622	093200	139979090	5040	5040	5040	5030	702
593	20230622	093100	136443010	5040	5040	5040	5040	12
594	20230622	093000	136382530	5040	5040	5040	5040	1
595	20230622	092900	136377490	5040	5040	5040	5040	9
596	20230622	092800	136332130	5040	5060	5060	5020	689
597	20230622	092700	132867230	5040	5040	5040	5040	0
598	20230622	092600	132867230	5040	5040	5040	5040	33
599	20230622	092500	132700910	5030	5040	5040	5030	20
600	20230622	092400	132600210	5030	5080	5080	5030	906
601	20230622	092300	128016270	5070	5070	5080	5070	132
602	20230622	092200	127347010	5080	5090	5090	5080	315
603	20230622	092100	125745600	5080	5070	5080	5070	300
604	20230622	092000	124222600	5090	5080	5090	5080	694
605	20230622	091900	120694790	5060	5060	5060	5020	3577
606	20230622	091800	102700960	5040	5050	5050	5040	200
607	20230622	091700	101692950	5080	5060	5080	5020	1989
608	20230622	091600	91682840	5060	5060	5060	5060	39
609	20230622	091500	91485500	5060	5060	5060	5060	106
610	20230622	091400	90949140	5060	5040	5060	5040	1549
611	20230622	091300	83140480	5040	5040	5040	5030	92
612	20230622	091200	82676870	5040	5040	5040	5040	55
613	20230622	091100	82399670	5030	5030	5030	5020	741
614	20230622	091000	78674220	5020	5010	5020	5010	88
615	20230622	090900	78233160	5000	4990	5000	4990	1511
616	20230622	090800	70680660	4990	5020	5020	4990	4101
617	20230622	090700	50150760	5000	5000	5000	4995	2604
618	20230622	090600	37131130	5000	5020	5020	5000	843
619	20230622	090500	32916090	5030	5000	5030	4995	2112
620	20230622	090400	22340765	5000	5020	5030	4995	290
621	20230622	090300	20888930	5020	5030	5030	5020	21
622	20230622	090200	20783500	5030	5020	5030	4985	1162
623	20230622	090100	14973010	5030	5030	5060	5000	2545
624	20230622	090000	2230570	5030	5060	5060	5030	442