KissMeData/451800/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202400	295459130	5030	5030	5030	5030	891
3	20230613	202300	295459130	5030	5030	5030	5030	0
4	20230613	202200	295459130	5030	5030	5030	5030	0
5	20230613	202100	295459130	5030	5030	5030	5030	0
6	20230613	202000	295459130	5030	5030	5030	5030	0
7	20230613	201900	295459130	5030	5030	5030	5030	0
8	20230613	201800	295459130	5030	5030	5030	5030	0
9	20230613	201700	295459130	5030	5030	5030	5030	0
10	20230613	201600	295459130	5030	5030	5030	5030	0
11	20230613	201500	295459130	5030	5030	5030	5030	0
12	20230613	201400	295459130	5030	5030	5030	5030	0
13	20230613	201300	295459130	5030	5030	5030	5030	0
14	20230613	201200	295459130	5030	5030	5030	5030	0
15	20230613	201100	295459130	5030	5030	5030	5030	0
16	20230613	201000	295459130	5030	5030	5030	5030	0
17	20230613	200900	295459130	5030	5030	5030	5030	0
18	20230613	200800	295459130	5030	5030	5030	5030	0
19	20230613	200700	295459130	5030	5030	5030	5030	0
20	20230613	200600	295459130	5030	5030	5030	5030	0
21	20230613	200500	295459130	5030	5030	5030	5030	0
22	20230613	200400	295459130	5030	5030	5030	5030	0
23	20230613	200300	295459130	5030	5030	5030	5030	0
24	20230613	200200	295459130	5030	5030	5030	5030	0
25	20230613	200100	295459130	5030	5030	5030	5030	0
26	20230613	200000	295459130	5030	5030	5030	5030	0
27	20230613	195900	295459130	5030	5030	5030	5030	0
28	20230613	195800	295459130	5030	5030	5030	5030	0
29	20230613	195700	295459130	5030	5030	5030	5030	0
30	20230613	195600	295459130	5030	5030	5030	5030	0
31	20230613	195500	295459130	5030	5030	5030	5030	0
32	20230613	195400	295459130	5030	5030	5030	5030	891
33	20230613	195300	295459130	5030	5030	5030	5030	0
34	20230613	195200	295459130	5030	5030	5030	5030	0
35	20230613	195100	295459130	5030	5030	5030	5030	0
36	20230613	195000	295459130	5030	5030	5030	5030	0
37	20230613	194900	295459130	5030	5030	5030	5030	0
38	20230613	194800	295459130	5030	5030	5030	5030	0
39	20230613	194700	295459130	5030	5030	5030	5030	0
40	20230613	194600	295459130	5030	5030	5030	5030	0
41	20230613	194500	295459130	5030	5030	5030	5030	0
42	20230613	194400	295459130	5030	5030	5030	5030	0
43	20230613	194300	295459130	5030	5030	5030	5030	0
44	20230613	194200	295459130	5030	5030	5030	5030	0
45	20230613	194100	295459130	5030	5030	5030	5030	0
46	20230613	194000	295459130	5030	5030	5030	5030	0
47	20230613	193900	295459130	5030	5030	5030	5030	0
48	20230613	193800	295459130	5030	5030	5030	5030	0
49	20230613	193700	295459130	5030	5030	5030	5030	0
50	20230613	193600	295459130	5030	5030	5030	5030	0
51	20230613	193500	295459130	5030	5030	5030	5030	0
52	20230613	193400	295459130	5030	5030	5030	5030	0
53	20230613	193300	295459130	5030	5030	5030	5030	0
54	20230613	193200	295459130	5030	5030	5030	5030	0
55	20230613	193100	295459130	5030	5030	5030	5030	0
56	20230613	193000	295459130	5030	5030	5030	5030	0
57	20230613	192900	295459130	5030	5030	5030	5030	0
58	20230613	192800	295459130	5030	5030	5030	5030	0
59	20230613	192700	295459130	5030	5030	5030	5030	0
60	20230613	192600	295459130	5030	5030	5030	5030	0
61	20230613	192500	295459130	5030	5030	5030	5030	0
62	20230613	192400	295459130	5030	5030	5030	5030	891
63	20230613	192300	295459130	5030	5030	5030	5030	0
64	20230613	192200	295459130	5030	5030	5030	5030	0
65	20230613	192100	295459130	5030	5030	5030	5030	0
66	20230613	192000	295459130	5030	5030	5030	5030	0
67	20230613	191900	295459130	5030	5030	5030	5030	0
68	20230613	191800	295459130	5030	5030	5030	5030	0
69	20230613	191700	295459130	5030	5030	5030	5030	0
70	20230613	191600	295459130	5030	5030	5030	5030	0
71	20230613	191500	295459130	5030	5030	5030	5030	0
72	20230613	191400	295459130	5030	5030	5030	5030	0
73	20230613	191300	295459130	5030	5030	5030	5030	0
74	20230613	191200	295459130	5030	5030	5030	5030	0
75	20230613	191100	295459130	5030	5030	5030	5030	0
76	20230613	191000	295459130	5030	5030	5030	5030	0
77	20230613	190900	295459130	5030	5030	5030	5030	0
78	20230613	190800	295459130	5030	5030	5030	5030	0
79	20230613	190700	295459130	5030	5030	5030	5030	0
80	20230613	190600	295459130	5030	5030	5030	5030	0
81	20230613	190500	295459130	5030	5030	5030	5030	0
82	20230613	190400	295459130	5030	5030	5030	5030	0
83	20230613	190300	295459130	5030	5030	5030	5030	0
84	20230613	190200	295459130	5030	5030	5030	5030	0
85	20230613	190100	295459130	5030	5030	5030	5030	0
86	20230613	190000	295459130	5030	5030	5030	5030	0
87	20230613	185900	295459130	5030	5030	5030	5030	0
88	20230613	185800	295459130	5030	5030	5030	5030	0
89	20230613	185700	295459130	5030	5030	5030	5030	0
90	20230613	185600	295459130	5030	5030	5030	5030	0
91	20230613	185500	295459130	5030	5030	5030	5030	0
92	20230613	185400	295459130	5030	5030	5030	5030	891
93	20230613	185300	295459130	5030	5030	5030	5030	0
94	20230613	185200	295459130	5030	5030	5030	5030	0
95	20230613	185100	295459130	5030	5030	5030	5030	0
96	20230613	185000	295459130	5030	5030	5030	5030	0
97	20230613	184900	295459130	5030	5030	5030	5030	0
98	20230613	184800	295459130	5030	5030	5030	5030	0
99	20230613	184700	295459130	5030	5030	5030	5030	0
100	20230613	184600	295459130	5030	5030	5030	5030	0
101	20230613	184500	295459130	5030	5030	5030	5030	0
102	20230613	184400	295459130	5030	5030	5030	5030	0
103	20230613	184300	295459130	5030	5030	5030	5030	0
104	20230613	184200	295459130	5030	5030	5030	5030	0
105	20230613	184100	295459130	5030	5030	5030	5030	0
106	20230613	184000	295459130	5030	5030	5030	5030	0
107	20230613	183900	295459130	5030	5030	5030	5030	0
108	20230613	183800	295459130	5030	5030	5030	5030	0
109	20230613	183700	295459130	5030	5030	5030	5030	0
110	20230613	183600	295459130	5030	5030	5030	5030	0
111	20230613	183500	295459130	5030	5030	5030	5030	0
112	20230613	183400	295459130	5030	5030	5030	5030	0
113	20230613	183300	295459130	5030	5030	5030	5030	0
114	20230613	183200	295459130	5030	5030	5030	5030	0
115	20230613	183100	295459130	5030	5030	5030	5030	0
116	20230613	183000	295459130	5030	5030	5030	5030	0
117	20230613	182900	295459130	5030	5030	5030	5030	0
118	20230613	182800	295459130	5030	5030	5030	5030	0
119	20230613	182700	295459130	5030	5030	5030	5030	0
120	20230613	182600	295459130	5030	5030	5030	5030	0
121	20230613	182500	295459130	5030	5030	5030	5030	0
122	20230613	182400	295459130	5030	5030	5030	5030	891
123	20230613	182300	295459130	5030	5030	5030	5030	0
124	20230613	182200	295459130	5030	5030	5030	5030	0
125	20230613	182100	295459130	5030	5030	5030	5030	0
126	20230613	182000	295459130	5030	5030	5030	5030	0
127	20230613	181900	295459130	5030	5030	5030	5030	0
128	20230613	181800	295459130	5030	5030	5030	5030	0
129	20230613	181700	295459130	5030	5030	5030	5030	0
130	20230613	181600	295459130	5030	5030	5030	5030	0
131	20230613	181500	295459130	5030	5030	5030	5030	0
132	20230613	181400	295459130	5030	5030	5030	5030	0
133	20230613	181300	295459130	5030	5030	5030	5030	0
134	20230613	181200	295459130	5030	5030	5030	5030	0
135	20230613	181100	295459130	5030	5030	5030	5030	0
136	20230613	181000	295459130	5030	5030	5030	5030	0
137	20230613	180900	295459130	5030	5030	5030	5030	0
138	20230613	180800	295459130	5030	5030	5030	5030	0
139	20230613	180700	295459130	5030	5030	5030	5030	0
140	20230613	180600	295459130	5030	5030	5030	5030	0
141	20230613	180500	295459130	5030	5030	5030	5030	0
142	20230613	180400	295459130	5030	5030	5030	5030	0
143	20230613	180300	295459130	5030	5030	5030	5030	0
144	20230613	180200	295459130	5030	5030	5030	5030	0
145	20230613	180100	295459130	5030	5030	5030	5030	0
146	20230613	180000	295459130	5030	5030	5030	5030	0
147	20230613	175900	295459130	5030	5030	5030	5030	0
148	20230613	175800	295459130	5030	5030	5030	5030	0
149	20230613	175700	295459130	5030	5030	5030	5030	0
150	20230613	175600	295459130	5030	5030	5030	5030	0
151	20230613	175500	295459130	5030	5030	5030	5030	0
152	20230613	175400	295459130	5030	5030	5030	5030	891
153	20230613	175300	295459130	5030	5030	5030	5030	0
154	20230613	175200	295459130	5030	5030	5030	5030	0
155	20230613	175100	295459130	5030	5030	5030	5030	0
156	20230613	175000	295459130	5030	5030	5030	5030	0
157	20230613	174900	295459130	5030	5030	5030	5030	0
158	20230613	174800	295459130	5030	5030	5030	5030	0
159	20230613	174700	295459130	5030	5030	5030	5030	0
160	20230613	174600	295459130	5030	5030	5030	5030	0
161	20230613	174500	295459130	5030	5030	5030	5030	0
162	20230613	174400	295459130	5030	5030	5030	5030	0
163	20230613	174300	295459130	5030	5030	5030	5030	0
164	20230613	174200	295459130	5030	5030	5030	5030	0
165	20230613	174100	295459130	5030	5030	5030	5030	0
166	20230613	174000	295459130	5030	5030	5030	5030	0
167	20230613	173900	295459130	5030	5030	5030	5030	0
168	20230613	173800	295459130	5030	5030	5030	5030	0
169	20230613	173700	295459130	5030	5030	5030	5030	0
170	20230613	173600	295459130	5030	5030	5030	5030	0
171	20230613	173500	295459130	5030	5030	5030	5030	0
172	20230613	173400	295459130	5030	5030	5030	5030	0
173	20230613	173300	295459130	5030	5030	5030	5030	0
174	20230613	173200	295459130	5030	5030	5030	5030	0
175	20230613	173100	295459130	5030	5030	5030	5030	0
176	20230613	173000	295459130	5030	5030	5030	5030	0
177	20230613	172900	295459130	5030	5030	5030	5030	0
178	20230613	172800	295459130	5030	5030	5030	5030	0
179	20230613	172700	295459130	5030	5030	5030	5030	0
180	20230613	172600	295459130	5030	5030	5030	5030	0
181	20230613	172500	295459130	5030	5030	5030	5030	0
182	20230613	172400	295459130	5030	5030	5030	5030	891
183	20230613	172300	295459130	5030	5030	5030	5030	0
184	20230613	172200	295459130	5030	5030	5030	5030	0
185	20230613	172100	295459130	5030	5030	5030	5030	0
186	20230613	172000	295459130	5030	5030	5030	5030	0
187	20230613	171900	295459130	5030	5030	5030	5030	0
188	20230613	171800	295459130	5030	5030	5030	5030	0
189	20230613	171700	295459130	5030	5030	5030	5030	0
190	20230613	171600	295459130	5030	5030	5030	5030	0
191	20230613	171500	295459130	5030	5030	5030	5030	0
192	20230613	171400	295459130	5030	5030	5030	5030	0
193	20230613	171300	295459130	5030	5030	5030	5030	0
194	20230613	171200	295459130	5030	5030	5030	5030	0
195	20230613	171100	295459130	5030	5030	5030	5030	0
196	20230613	171000	295459130	5030	5030	5030	5030	0
197	20230613	170900	295459130	5030	5030	5030	5030	0
198	20230613	170800	295459130	5030	5030	5030	5030	0
199	20230613	170700	295459130	5030	5030	5030	5030	0
200	20230613	170600	295459130	5030	5030	5030	5030	0
201	20230613	170500	295459130	5030	5030	5030	5030	0
202	20230613	170400	295459130	5030	5030	5030	5030	0
203	20230613	170300	295459130	5030	5030	5030	5030	0
204	20230613	170200	295459130	5030	5030	5030	5030	0
205	20230613	170100	295459130	5030	5030	5030	5030	0
206	20230613	170000	295459130	5030	5030	5030	5030	0
207	20230613	165900	295459130	5030	5030	5030	5030	0
208	20230613	165800	295459130	5030	5030	5030	5030	0
209	20230613	165700	295459130	5030	5030	5030	5030	0
210	20230613	165600	295459130	5030	5030	5030	5030	0
211	20230613	165500	295459130	5030	5030	5030	5030	0
212	20230613	165400	295459130	5030	5030	5030	5030	891
213	20230613	165300	295459130	5030	5030	5030	5030	0
214	20230613	165200	295459130	5030	5030	5030	5030	0
215	20230613	165100	295459130	5030	5030	5030	5030	0
216	20230613	165000	295459130	5030	5030	5030	5030	0
217	20230613	164900	295459130	5030	5030	5030	5030	0
218	20230613	164800	295459130	5030	5030	5030	5030	0
219	20230613	164700	295459130	5030	5030	5030	5030	0
220	20230613	164600	295459130	5030	5030	5030	5030	0
221	20230613	164500	295459130	5030	5030	5030	5030	0
222	20230613	164400	295459130	5030	5030	5030	5030	0
223	20230613	164300	295459130	5030	5030	5030	5030	0
224	20230613	164200	295459130	5030	5030	5030	5030	0
225	20230613	164100	295459130	5030	5030	5030	5030	0
226	20230613	164000	295459130	5030	5030	5030	5030	0
227	20230613	163900	295459130	5030	5030	5030	5030	0
228	20230613	163800	295459130	5030	5030	5030	5030	0
229	20230613	163700	295459130	5030	5030	5030	5030	0
230	20230613	163600	295459130	5030	5030	5030	5030	0
231	20230613	163500	295459130	5030	5030	5030	5030	0
232	20230613	163400	295459130	5030	5030	5030	5030	0
233	20230613	163300	295459130	5030	5030	5030	5030	0
234	20230613	163200	295459130	5030	5030	5030	5030	0
235	20230613	163100	295459130	5030	5030	5030	5030	0
236	20230613	163000	295459130	5030	5030	5030	5030	0
237	20230613	162900	295459130	5030	5030	5030	5030	0
238	20230613	162800	295459130	5030	5030	5030	5030	0
239	20230613	162700	295459130	5030	5030	5030	5030	0
240	20230613	162600	295459130	5030	5030	5030	5030	0
241	20230613	162500	295459130	5030	5030	5030	5030	0
242	20230613	162400	295459130	5030	5030	5030	5030	891
243	20230613	162300	295459130	5030	5030	5030	5030	0
244	20230613	162200	295459130	5030	5030	5030	5030	0
245	20230613	162100	295459130	5030	5030	5030	5030	0
246	20230613	162000	295459130	5030	5030	5030	5030	0
247	20230613	161900	295459130	5030	5030	5030	5030	0
248	20230613	161800	295459130	5030	5030	5030	5030	0
249	20230613	161700	295459130	5030	5030	5030	5030	0
250	20230613	161600	295459130	5030	5030	5030	5030	0
251	20230613	161500	295459130	5030	5030	5030	5030	0
252	20230613	161400	295459130	5030	5030	5030	5030	0
253	20230613	161300	295459130	5030	5030	5030	5030	0
254	20230613	161200	295459130	5030	5030	5030	5030	0
255	20230613	161100	295459130	5030	5030	5030	5030	0
256	20230613	161000	295459130	5030	5030	5030	5030	0
257	20230613	160900	295459130	5030	5030	5030	5030	0
258	20230613	160800	295459130	5030	5030	5030	5030	0
259	20230613	160700	295459130	5030	5030	5030	5030	0
260	20230613	160600	295459130	5030	5030	5030	5030	0
261	20230613	160500	295459130	5030	5030	5030	5030	0
262	20230613	160400	295459130	5030	5030	5030	5030	0
263	20230613	160300	295459130	5030	5030	5030	5030	0
264	20230613	160200	295459130	5030	5030	5030	5030	0
265	20230613	160100	295459130	5030	5030	5030	5030	0
266	20230613	160000	295459130	5030	5030	5030	5030	0
267	20230613	155900	295459130	5030	5030	5030	5030	0
268	20230613	155800	295459130	5030	5030	5030	5030	0
269	20230613	155700	295459130	5030	5030	5030	5030	0
270	20230613	155600	295459130	5030	5030	5030	5030	0
271	20230613	155500	295459130	5030	5030	5030	5030	0
272	20230613	155400	295459130	5030	5030	5030	5030	891
273	20230613	155300	295459130	5030	5030	5030	5030	0
274	20230613	155200	295459130	5030	5030	5030	5030	0
275	20230613	155100	295459130	5030	5030	5030	5030	0
276	20230613	155000	295459130	5030	5030	5030	5030	0
277	20230613	154900	295459130	5030	5030	5030	5030	0
278	20230613	154800	295459130	5030	5030	5030	5030	0
279	20230613	154700	295459130	5030	5030	5030	5030	0
280	20230613	154600	295459130	5030	5030	5030	5030	0
281	20230613	154500	295459130	5030	5030	5030	5030	0
282	20230613	154400	295459130	5030	5030	5030	5030	0
283	20230613	154300	295459130	5030	5030	5030	5030	0
284	20230613	154200	295459130	5030	5030	5030	5030	0
285	20230613	154100	295459130	5030	5030	5030	5030	0
286	20230613	154000	295459130	5030	5030	5030	5030	0
287	20230613	153900	295459130	5030	5030	5030	5030	0
288	20230613	153800	295459130	5030	5030	5030	5030	0
289	20230613	153700	295459130	5030	5030	5030	5030	0
290	20230613	153600	295459130	5030	5030	5030	5030	0
291	20230613	153500	295459130	5030	5030	5030	5030	0
292	20230613	153400	295459130	5030	5030	5030	5030	0
293	20230613	153300	295459130	5030	5030	5030	5030	0
294	20230613	153200	295459130	5030	5030	5030	5030	0
295	20230613	153100	295459130	5030	5030	5030	5030	0
296	20230613	153000	295459130	5030	5030	5030	5030	891
297	20230613	152900	290977400	5030	5030	5030	5030	0
298	20230613	152800	290977400	5030	5030	5030	5030	0
299	20230613	152700	290977400	5030	5030	5030	5030	0
300	20230613	152600	290977400	5030	5030	5030	5030	0
301	20230613	152500	290977400	5030	5030	5030	5030	0
302	20230613	152400	290977400	5030	5030	5030	5030	0
303	20230613	152300	290977400	5030	5030	5030	5030	0
304	20230613	152200	290977400	5030	5030	5030	5030	0
305	20230613	152100	290977400	5030	5030	5030	5030	0
306	20230613	152000	290977400	5030	5030	5030	5030	0
307	20230613	151900	290977400	5030	5030	5030	5030	0
308	20230613	151800	290977400	5030	5000	5030	5000	655
309	20230613	151700	287685750	5000	5030	5030	5000	238
310	20230613	151600	286494610	5030	5040	5040	5030	207
311	20230613	151500	285452880	5030	5040	5040	5030	101
312	20230613	151400	284944750	5040	5040	5040	5040	28
313	20230613	151300	284803630	5040	5040	5040	5040	10
314	20230613	151200	284753230	5030	5000	5040	5000	843
315	20230613	151100	280517890	4995	5020	5020	4995	118
316	20230613	151000	279926605	5020	5030	5030	5020	78
317	20230613	150900	279534425	5030	5030	5030	5030	6
318	20230613	150800	279504245	5030	5030	5030	5030	0
319	20230613	150700	279504245	5030	5030	5030	5030	39
320	20230613	150600	279308075	5010	5010	5010	5010	100
321	20230613	150500	278807075	5040	5030	5040	5030	118
322	20230613	150400	278213355	5000	5030	5030	5000	160
323	20230613	150300	277410155	5030	5010	5030	5010	67
324	20230613	150200	277074145	5030	5030	5030	5030	0
325	20230613	150100	277074145	5030	5040	5040	5030	299
326	20230613	150000	275569825	5030	5030	5030	5000	1401
327	20230613	145900	268527545	5020	5020	5020	5020	35
328	20230613	145800	268351845	5020	5020	5030	5020	63
329	20230613	145700	268035415	5030	5030	5030	5030	63
330	20230613	145600	267718525	5040	5030	5040	5020	68
331	20230613	145500	267376465	5030	5030	5040	5030	82
332	20230613	145400	266963905	5030	5040	5040	5030	109
333	20230613	145300	266415305	5030	5030	5030	5030	7
334	20230613	145200	266380095	5040	5030	5040	5030	69
335	20230613	145100	266032415	5040	5030	5040	5030	117
336	20230613	145000	265443635	5040	5030	5040	5030	95
337	20230613	144900	264965135	5040	5040	5040	5030	213
338	20230613	144800	263893455	5030	5010	5030	5010	339
339	20230613	144700	262191695	5020	5020	5020	5010	77
340	20230613	144600	261805655	5020	5010	5020	5010	115
341	20230613	144500	261228885	5010	5020	5020	5010	141
342	20230613	144400	260522165	5020	5020	5020	5020	25
343	20230613	144300	260396665	5030	5020	5030	5020	49
344	20230613	144200	260150585	5030	5020	5030	5020	209
345	20230613	144100	259101225	5020	5030	5030	5020	111
346	20230613	144000	258543455	5030	5030	5030	5020	59
347	20230613	143900	258246985	5030	5030	5030	5030	0
348	20230613	143800	258246985	5030	5030	5030	5020	44
349	20230613	143700	258025755	5030	5030	5030	5020	63
350	20230613	143600	257709215	5020	5020	5030	5020	165
351	20230613	143500	256880265	5030	5030	5030	5030	75
352	20230613	143400	256503015	5020	5020	5020	5020	50
353	20230613	143300	256252015	5030	5010	5030	5010	168
354	20230613	143200	255409975	5020	5020	5020	5020	0
355	20230613	143100	255409975	5020	5040	5040	5020	83
356	20230613	143000	254992725	5010	5040	5040	5010	169
357	20230613	142900	254145555	5040	5040	5040	5030	630
358	20230613	142800	250975405	5030	5030	5040	5030	70
359	20230613	142700	250623205	5030	5030	5040	5030	131
360	20230613	142600	249964175	5040	5030	5040	5030	123
361	20230613	142500	249345185	5030	5030	5030	5030	60
362	20230613	142400	249043385	5040	5030	5040	5020	162
363	20230613	142300	248228285	5040	5030	5040	5030	247
364	20230613	142200	246985265	5040	5030	5040	5030	318
365	20230613	142100	245384855	5030	5030	5040	5020	2614
366	20230613	142000	232236355	5030	5040	5040	5030	395
367	20230613	141900	230249325	5030	5030	5040	5030	550
368	20230613	141800	227482725	5030	5030	5040	5030	177
369	20230613	141700	226592315	5040	5030	5040	5030	124
370	20230613	141600	225967855	5030	5040	5040	5030	110
371	20230613	141500	225414455	5030	5040	5040	5030	180
372	20230613	141400	224508255	5040	5030	5040	5030	66
373	20230613	141300	224176115	5040	5030	5040	5030	77
374	20230613	141200	223788535	5030	5040	5040	5030	105
375	20230613	141100	223259835	5030	5040	5040	5030	60
376	20230613	141000	222957935	5040	5030	5040	5030	67
377	20230613	140900	222620755	5040	5030	5040	5030	99
378	20230613	140800	222122685	5030	5040	5040	5030	137
379	20230613	140700	221432705	5030	5040	5040	5030	60
380	20230613	140600	221130805	5040	5040	5040	5040	79
381	20230613	140500	220732645	5030	5030	5030	5030	50
382	20230613	140400	220481145	5040	5040	5040	5030	78
383	20230613	140300	220088525	5040	5030	5040	5030	60
384	20230613	140200	219786625	5040	5040	5040	5040	10
385	20230613	140100	219736225	5040	5030	5040	5030	70
386	20230613	140000	219383925	5040	5040	5040	5030	168
387	20230613	135900	218537705	5040	5040	5040	5040	35
388	20230613	135800	218361305	5030	5040	5040	5030	60
389	20230613	135700	218059405	5030	5040	5040	5030	178
390	20230613	135600	217163785	5030	5030	5030	5030	0
391	20230613	135500	217163785	5030	5040	5040	5030	60
392	20230613	135400	216861885	5040	5030	5040	5030	708
393	20230613	135300	213295265	5040	5030	5040	5030	114
394	20230613	135200	212721205	5040	5040	5040	5040	148
395	20230613	135100	211975285	5030	5040	5040	5030	106
396	20230613	135000	211442045	5040	5030	5040	5030	78
397	20230613	134900	211049425	5040	5040	5040	5040	10
398	20230613	134800	210999025	5040	5040	5040	5030	124
399	20230613	134700	210374565	5040	5040	5040	5040	10
400	20230613	134600	210324165	5040	5040	5040	5040	55
401	20230613	134500	210046965	5040	5040	5040	5040	27
402	20230613	134400	209910885	5040	5040	5040	5040	16
403	20230613	134300	209830245	5040	5030	5040	5030	938
404	20230613	134200	205111745	5030	5030	5030	5030	46
405	20230613	134100	204880365	5030	5010	5040	5010	3046
406	20230613	134000	189578235	5010	5010	5010	5010	20
407	20230613	133900	189478035	5010	5000	5010	5000	94
408	20230613	133800	189007485	5000	5010	5010	5000	21
409	20230613	133700	188902385	5010	5010	5010	5010	45
410	20230613	133600	188676935	5010	5010	5010	5010	37
411	20230613	133500	188491565	5010	5010	5010	5010	20
412	20230613	133400	188391365	5010	5000	5010	5000	70
413	20230613	133300	188041165	5000	5000	5020	5000	1051
414	20230613	133200	182772725	5000	5000	5010	5000	82
415	20230613	133100	182362005	5000	5000	5010	5000	156
416	20230613	133000	181581545	5010	5000	5010	5000	60
417	20230613	132900	181281445	5010	5000	5010	5000	75
418	20230613	132800	180906095	5000	5010	5010	5000	16
419	20230613	132700	180826035	5010	5000	5010	5000	67
420	20230613	132600	180490865	5000	5000	5000	5000	31
421	20230613	132500	180335865	5000	5000	5010	5000	179
422	20230613	132400	179439765	5000	5010	5010	5000	70
423	20230613	132300	179089565	5000	5000	5000	5000	50
424	20230613	132200	178839565	5010	5010	5010	5010	0
425	20230613	132100	178839565	5010	5010	5010	5000	66
426	20230613	132000	178509405	5010	5000	5010	5000	85
427	20230613	131900	178084055	5010	5010	5010	5010	56
428	20230613	131800	177803495	5000	5010	5010	5000	122
429	20230613	131700	177192775	5010	5000	5010	5000	60
430	20230613	131600	176892675	5010	5000	5010	5000	31
431	20230613	131500	176737405	5000	5010	5010	5000	55
432	20230613	131400	176462305	5000	5010	5010	5000	54
433	20230613	131300	176192205	5010	5010	5010	5010	74
434	20230613	131200	175821465	5000	5010	5010	5000	47
435	20230613	131100	175586365	5010	5010	5010	5010	81
436	20230613	131000	175180555	5000	5010	5010	5000	61
437	20230613	130900	174875455	5000	5010	5010	5000	119
438	20230613	130800	174280055	5000	5000	5000	5000	45
439	20230613	130700	174055055	5010	5000	5010	4990	2123
440	20230613	130600	163431125	5000	5000	5000	5000	11
441	20230613	130500	163376125	5010	5010	5010	5000	23
442	20230613	130400	163260965	5000	5010	5010	5000	172
443	20230613	130300	162400865	5000	5000	5000	5000	23
444	20230613	130200	162285865	5000	4995	5010	4995	138
445	20230613	130100	161595605	4995	5000	5000	4995	179
446	20230613	130000	160701450	5000	5000	5000	4995	38
447	20230613	125900	160511495	5000	5000	5000	5000	9
448	20230613	125800	160466495	4995	5000	5000	4995	239
449	20230613	125700	159272650	5010	5000	5010	4995	151
450	20230613	125600	158517100	5000	5000	5000	5000	42
451	20230613	125500	158307100	5000	5010	5010	5000	68
452	20230613	125400	157967000	5000	5000	5000	5000	55
453	20230613	125300	157692000	5000	5010	5010	5000	26
454	20230613	125200	157561820	4995	5000	5010	4995	119
455	20230613	125100	156966970	5000	5010	5010	5000	88
456	20230613	125000	156526700	5000	4995	5010	4995	173
457	20230613	124900	155660830	5000	5000	5000	5000	55
458	20230613	124800	155385830	5010	5000	5010	5000	76
459	20230613	124700	155005650	5010	5000	5010	5000	72
460	20230613	124600	154645550	5000	5000	5010	5000	94
461	20230613	124500	154175260	5000	5010	5010	5000	183
462	20230613	124400	153260160	5010	5000	5010	4995	146
463	20230613	124300	152529790	5000	5000	5010	5000	80
464	20230613	124200	152129590	5000	5000	5000	5000	38
465	20230613	124100	151939590	4995	5000	5010	4995	119
466	20230613	124000	151344825	5000	5010	5010	5000	86
467	20230613	123900	150914725	5010	5010	5010	5010	64
468	20230613	123800	150594085	5010	5000	5010	5000	60
469	20230613	123700	150293985	5010	5010	5010	5010	28
470	20230613	123600	150153705	5010	5000	5010	5000	95
471	20230613	123500	149678055	5010	5000	5010	5000	32
472	20230613	123400	149517825	5010	5000	5010	5000	91
473	20230613	123300	149062725	5000	5000	5000	4995	151
474	20230613	123200	148307730	4995	4995	5000	4995	103
475	20230613	123100	147793110	4995	4995	5000	4995	28
476	20230613	123000	147653200	5000	4995	5000	4995	18
477	20230613	122900	147563205	5000	4995	5000	4990	124
478	20230613	122800	146943505	4995	4995	5000	4995	40
479	20230613	122700	146743535	4995	4995	5000	4995	107
480	20230613	122600	146208760	5000	4995	5000	4995	28
481	20230613	122500	146068850	4990	4995	4995	4990	22
482	20230613	122400	145958965	4995	4995	5000	4995	17
483	20230613	122300	145874000	4995	4995	5000	4995	100
484	20230613	122200	145374290	4995	5000	5000	4995	80
485	20230613	122100	144974365	4990	4990	4995	4990	62
486	20230613	122000	144664970	4995	4995	4995	4985	307
487	20230613	121900	143132090	5000	5000	5000	5000	26
488	20230613	121800	143002090	4990	4995	5000	4990	171
489	20230613	121700	142147560	4995	5000	5000	4995	146
490	20230613	121600	141418060	5000	5000	5000	5000	17
491	20230613	121500	141333060	5000	5000	5000	4995	191
492	20230613	121400	140378460	5000	4995	5000	4995	127
493	20230613	121300	139743960	5000	5000	5000	5000	10
494	20230613	121200	139693960	4995	5000	5000	4995	82
495	20230613	121100	139284210	5000	4995	5000	4995	49
496	20230613	121000	139039425	5000	4995	5000	4995	38
497	20230613	120900	138849480	5000	4995	5000	4995	536
498	20230613	120800	136171885	5000	5000	5000	5000	64
499	20230613	120700	135851885	5000	5000	5000	4995	60
500	20230613	120600	135552035	5000	5000	5000	5000	0
501	20230613	120500	135552035	5000	5000	5000	4995	50
502	20230613	120400	135302120	5000	5000	5000	4995	88
503	20230613	120300	134862250	5000	5000	5000	5000	27
504	20230613	120200	134727250	4995	5000	5000	4995	203
505	20230613	120100	133713215	4995	5000	5000	4995	104
506	20230613	120000	133193465	5000	4995	5000	4995	77
507	20230613	115900	132808715	5000	5000	5000	5000	10
508	20230613	115800	132758715	5000	5000	5000	4995	126
509	20230613	115700	132128965	4995	5000	5000	4995	60
510	20230613	115600	131829215	4995	5000	5000	4995	73
511	20230613	115500	131464465	5000	4995	5000	4995	784
512	20230613	115400	127548335	5000	5000	5000	5000	85
513	20230613	115300	127123335	4995	5000	5000	4995	54
514	20230613	115200	126853555	4995	5000	5000	4995	96
515	20230613	115100	126373805	5000	4995	5000	4995	76
516	20230613	115000	125994055	5000	5000	5000	5000	10
517	20230613	114900	125944055	4995	5000	5000	4995	260
518	20230613	114800	124644305	5010	5010	5010	5000	30
519	20230613	114700	124494145	5010	5010	5010	5010	71
520	20230613	114600	124138435	5010	5010	5010	5010	55
521	20230613	114500	123862885	5000	5010	5010	5000	40
522	20230613	114400	123662615	5010	5000	5010	5000	50
523	20230613	114300	123412515	5010	5010	5010	5010	10
524	20230613	114200	123362415	5000	5010	5010	5000	40
525	20230613	114100	123162215	5010	5010	5010	5000	35
526	20230613	114000	122986995	5010	5010	5010	4995	275
527	20230613	113900	121611760	5000	5010	5010	5000	73
528	20230613	113800	121246120	5000	5010	5010	5000	127
529	20230613	113700	120610850	5000	5000	5000	5000	21
530	20230613	113600	120505850	5010	5010	5010	5010	10
531	20230613	113500	120455750	5010	5010	5010	5000	104
532	20230613	113400	119935000	5010	5010	5010	5010	10
533	20230613	113300	119884900	5010	5000	5010	5000	127
534	20230613	113200	119249590	5010	5000	5010	5000	114
535	20230613	113100	118678950	5010	5010	5010	5000	45
536	20230613	113000	118453660	5010	5000	5010	5000	49
537	20230613	112900	118208560	5010	5010	5010	5010	72
538	20230613	112800	117847840	5000	5000	5000	5000	50
539	20230613	112700	117597840	5010	5010	5010	5010	10
540	20230613	112600	117547740	5010	5010	5010	5010	36
541	20230613	112500	117367380	5010	5010	5010	5000	121
542	20230613	112400	116761670	5010	5010	5010	5000	79
543	20230613	112300	116366380	5010	5010	5010	5010	546
544	20230613	112200	113630920	5010	5010	5010	5010	227
545	20230613	112100	112493650	5010	5010	5010	5010	10
546	20230613	112000	112443550	5010	5010	5010	5010	10
547	20230613	111900	112393450	5010	5010	5010	5000	114
548	20230613	111800	111822330	5010	5000	5010	5000	225
549	20230613	111700	110696660	5010	5000	5010	5000	112
550	20230613	111600	110135940	5010	5010	5010	5010	10
551	20230613	111500	110085840	5010	5010	5010	5010	29
552	20230613	111400	109940550	5010	5010	5010	5010	10
553	20230613	111300	109890450	5010	5010	5010	5010	17
554	20230613	111200	109805280	5000	5010	5010	5000	132
555	20230613	111100	109144460	5010	5000	5010	5000	202
556	20230613	111000	108132940	5010	5010	5010	5010	41
557	20230613	110900	107927530	5000	5000	5000	5000	64
558	20230613	110800	107607530	5010	5010	5010	5010	36
559	20230613	110700	107427170	5000	5000	5000	5000	50
560	20230613	110600	107177170	5010	5020	5020	5010	163
561	20230613	110500	106360360	5010	5020	5020	5010	60
562	20230613	110400	106059660	5020	5020	5020	5010	150
563	20230613	110300	105307440	5020	5010	5020	5010	60
564	20230613	110200	105006740	5020	5010	5020	5010	100
565	20230613	110100	104505520	5020	5010	5020	5010	79
566	20230613	110000	104109440	5010	5010	5010	5010	145
567	20230613	105900	103382990	5010	5020	5020	5010	53
568	20230613	105800	103117260	5020	5010	5020	5010	94
569	20230613	105700	102646220	5020	5010	5020	5010	183
570	20230613	105600	101728560	5020	5020	5020	5020	10
571	20230613	105500	101678360	5010	5020	5020	5010	72
572	20230613	105400	101317420	5020	5010	5020	5010	177
573	20230613	105300	100430030	5010	5020	5020	5010	111
574	20230613	105200	99873910	5010	5020	5020	5010	79
575	20230613	105100	99477830	5020	5020	5020	5020	11
576	20230613	105000	99422610	5020	5020	5020	5020	72
577	20230613	104900	99061170	5020	5020	5020	5020	10
578	20230613	104800	99010970	5020	5010	5020	5010	1348
579	20230613	104700	92256930	5010	5000	5010	5000	72
580	20230613	104600	91896710	5010	5010	5010	5000	12
581	20230613	104500	91836600	5000	5000	5010	5000	117
582	20230613	104400	91251430	5010	5000	5010	5000	60
583	20230613	104300	90951330	5010	5010	5010	5010	81
584	20230613	104200	90545520	5010	5010	5010	5000	105
585	20230613	104100	90019970	5000	5010	5010	5000	79
586	20230613	104000	89624680	5000	5000	5000	5000	0
587	20230613	103900	89624680	5000	5010	5010	5000	122
588	20230613	103800	89014460	5010	5000	5010	5000	87
589	20230613	103700	88579160	5010	5010	5010	5010	10
590	20230613	103600	88529060	5010	5010	5010	5010	129
591	20230613	103500	87882770	5010	5010	5010	5010	0
592	20230613	103400	87882770	5010	5000	5010	5000	87
593	20230613	103300	87447500	5000	5010	5010	5000	20
594	20230613	103200	87347400	5000	5000	5010	5000	219
595	20230613	103100	86251990	5000	5010	5010	5000	60
596	20230613	103000	85951440	5000	5000	5000	5000	5
597	20230613	102900	85926440	5010	5010	5010	5000	89
598	20230613	102800	85480610	5000	5000	5010	5000	67
599	20230613	102700	85145510	5000	5010	5010	5000	37
600	20230613	102600	84960230	5000	5000	5000	5000	91
601	20230613	102500	84505230	5010	5000	5010	5000	125
602	20230613	102400	83879480	5010	5010	5010	5010	22
603	20230613	102300	83769260	5010	5010	5010	5010	10
604	20230613	102200	83719160	5010	5010	5010	5010	84
605	20230613	102100	83298320	5010	5010	5010	5010	0
606	20230613	102000	83298320	5010	5010	5010	5010	26
607	20230613	101900	83168060	5010	5010	5010	5010	55
608	20230613	101800	82892510	5010	5010	5010	5010	29
609	20230613	101700	82747220	5010	5010	5010	5010	10
610	20230613	101600	82697120	5010	5010	5010	5010	29
611	20230613	101500	82551830	5010	5010	5010	5000	98
612	20230613	101400	82060990	5010	5010	5010	5010	10
613	20230613	101300	82010890	5010	5010	5010	5010	74
614	20230613	101200	81640150	5010	5010	5010	5010	20
615	20230613	101100	81539950	5010	5010	5010	5010	17
616	20230613	101000	81454780	5000	5000	5000	5000	40
617	20230613	100900	81254780	5010	5010	5010	5010	32
618	20230613	100800	81094460	5000	5010	5010	5000	111
619	20230613	100700	80538810	5000	5010	5010	5000	65
620	20230613	100600	80213330	5010	5010	5010	5010	10
621	20230613	100500	80163230	5010	5010	5010	5010	10
622	20230613	100400	80113130	5010	5010	5010	5010	127
623	20230613	100300	79476860	5010	5010	5010	5010	10
624	20230613	100200	79426760	5010	5010	5010	5010	62
625	20230613	100100	79116140	5010	5000	5010	5000	912
626	20230613	100000	74556040	5000	5000	5000	5000	30
627	20230613	095900	74406040	5000	5000	5000	5000	10
628	20230613	095800	74356040	5000	5000	5000	5000	10
629	20230613	095700	74306040	5000	5000	5000	5000	117
630	20230613	095600	73721040	5000	5000	5000	5000	156
631	20230613	095500	72941040	5000	5000	5000	5000	30
632	20230613	095400	72791040	5000	5000	5000	5000	115
633	20230613	095300	72216040	5000	5000	5000	5000	41
634	20230613	095200	72011040	5000	5000	5000	5000	0
635	20230613	095100	72011040	5000	5000	5000	5000	29
636	20230613	095000	71866040	5000	5000	5000	5000	55
637	20230613	094900	71591040	5000	5000	5000	5000	10
638	20230613	094800	71541040	5000	5000	5000	5000	27
639	20230613	094700	71406040	5000	5000	5000	5000	54
640	20230613	094600	71136040	5000	5000	5000	5000	62
641	20230613	094500	70826040	5000	4995	5000	4995	17
642	20230613	094400	70741060	4995	5000	5000	4995	68
643	20230613	094300	70401075	4995	4995	4995	4995	11
644	20230613	094200	70346130	5000	5000	5000	5000	10
645	20230613	094100	70296130	5000	5000	5000	5000	29
646	20230613	094000	70151130	5000	5000	5000	5000	64
647	20230613	093900	69831130	5000	5010	5010	5000	69
648	20230613	093800	69485840	5010	5010	5010	5010	60
649	20230613	093700	69185240	5010	5010	5010	5010	55
650	20230613	093600	68909690	5010	5010	5010	5010	10
651	20230613	093500	68859590	5010	5010	5010	5010	74
652	20230613	093400	68488850	5010	5020	5020	5010	851
653	20230613	093300	64217140	5020	5020	5020	5020	55
654	20230613	093200	63941040	5020	5020	5020	5010	493
655	20230613	093100	61468120	5020	4995	5040	4995	5697
656	20230613	093000	32912915	4995	4995	4995	4995	6
657	20230613	092900	32882945	4995	4995	4995	4995	0
658	20230613	092800	32882945	4995	4995	4995	4995	0
659	20230613	092700	32882945	4995	4995	4995	4995	11
660	20230613	092600	32828000	4995	4995	4995	4995	61
661	20230613	092500	32523305	4995	4995	4995	4995	0
662	20230613	092400	32523305	4995	4995	4995	4995	0
663	20230613	092300	32523305	4995	4995	4995	4995	6
664	20230613	092200	32493335	4980	4980	4980	4980	0
665	20230613	092100	32493335	4980	4975	4980	4975	2838
666	20230613	092000	18369255	4970	4970	4970	4970	2
667	20230613	091900	18359315	4970	4970	4970	4970	0
668	20230613	091800	18359315	4970	4970	4970	4970	0
669	20230613	091700	18359315	4970	4970	4970	4970	500
670	20230613	091600	15874315	4975	4975	4975	4975	0
671	20230613	091500	15874315	4975	4975	4975	4975	12
672	20230613	091400	15814615	4980	4980	4980	4980	0
673	20230613	091300	15814615	4980	4980	4980	4980	0
674	20230613	091200	15814615	4980	4980	4980	4980	0
675	20230613	091100	15814615	4980	4980	4980	4980	0
676	20230613	091000	15814615	4980	4980	4980	4980	12
677	20230613	090900	15754855	4980	4980	4980	4980	338
678	20230613	090800	14071615	4985	4985	4985	4985	0
679	20230613	090700	14071615	4985	4985	4985	4985	6
680	20230613	090600	14041705	4990	4990	4990	4990	32
681	20230613	090500	13882025	4990	4990	4990	4990	25
682	20230613	090400	13757275	4995	4975	4995	4975	1136
683	20230613	090300	8104415	4975	4975	4980	4975	116
684	20230613	090200	7527195	4975	4975	4975	4975	1500
685	20230613	090100	64695	4975	4980	4980	4975	11
686	20230613	090000	9950	4975	4975	4975	4975	2