KissMeData/237820/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190800	181043265	5100	5100	5100	5100	1091
3	20230615	190700	181043265	5100	5100	5100	5100	0
4	20230615	190600	181043265	5100	5100	5100	5100	0
5	20230615	190500	181043265	5100	5100	5100	5100	0
6	20230615	190400	181043265	5100	5100	5100	5100	0
7	20230615	190300	181043265	5100	5100	5100	5100	0
8	20230615	190200	181043265	5100	5100	5100	5100	0
9	20230615	190100	181043265	5100	5100	5100	5100	0
10	20230615	190000	181043265	5100	5100	5100	5100	0
11	20230615	185900	181043265	5100	5100	5100	5100	0
12	20230615	185800	181043265	5100	5100	5100	5100	0
13	20230615	185700	181043265	5100	5100	5100	5100	0
14	20230615	185600	181043265	5100	5100	5100	5100	0
15	20230615	185500	181043265	5100	5100	5100	5100	0
16	20230615	185400	181043265	5100	5100	5100	5100	0
17	20230615	185300	181043265	5100	5100	5100	5100	0
18	20230615	185200	181043265	5100	5100	5100	5100	0
19	20230615	185100	181043265	5100	5100	5100	5100	0
20	20230615	185000	181043265	5100	5100	5100	5100	0
21	20230615	184900	181043265	5100	5100	5100	5100	0
22	20230615	184800	181043265	5100	5100	5100	5100	0
23	20230615	184700	181043265	5100	5100	5100	5100	0
24	20230615	184600	181043265	5100	5100	5100	5100	0
25	20230615	184500	181043265	5100	5100	5100	5100	0
26	20230615	184400	181043265	5100	5100	5100	5100	0
27	20230615	184300	181043265	5100	5100	5100	5100	0
28	20230615	184200	181043265	5100	5100	5100	5100	0
29	20230615	184100	181043265	5100	5100	5100	5100	0
30	20230615	184000	181043265	5100	5100	5100	5100	0
31	20230615	183900	181043265	5100	5100	5100	5100	0
32	20230615	183800	181043265	5100	5100	5100	5100	1091
33	20230615	183700	181043265	5100	5100	5100	5100	0
34	20230615	183600	181043265	5100	5100	5100	5100	0
35	20230615	183500	181043265	5100	5100	5100	5100	0
36	20230615	183400	181043265	5100	5100	5100	5100	0
37	20230615	183300	181043265	5100	5100	5100	5100	0
38	20230615	183200	181043265	5100	5100	5100	5100	0
39	20230615	183100	181043265	5100	5100	5100	5100	0
40	20230615	183000	181043265	5100	5100	5100	5100	0
41	20230615	182900	181043265	5100	5100	5100	5100	0
42	20230615	182800	181043265	5100	5100	5100	5100	0
43	20230615	182700	181043265	5100	5100	5100	5100	0
44	20230615	182600	181043265	5100	5100	5100	5100	0
45	20230615	182500	181043265	5100	5100	5100	5100	0
46	20230615	182400	181043265	5100	5100	5100	5100	0
47	20230615	182300	181043265	5100	5100	5100	5100	0
48	20230615	182200	181043265	5100	5100	5100	5100	0
49	20230615	182100	181043265	5100	5100	5100	5100	0
50	20230615	182000	181043265	5100	5100	5100	5100	0
51	20230615	181900	181043265	5100	5100	5100	5100	0
52	20230615	181800	181043265	5100	5100	5100	5100	0
53	20230615	181700	181043265	5100	5100	5100	5100	0
54	20230615	181600	181043265	5100	5100	5100	5100	0
55	20230615	181500	181043265	5100	5100	5100	5100	0
56	20230615	181400	181043265	5100	5100	5100	5100	0
57	20230615	181300	181043265	5100	5100	5100	5100	0
58	20230615	181200	181043265	5100	5100	5100	5100	0
59	20230615	181100	181043265	5100	5100	5100	5100	0
60	20230615	181000	181043265	5100	5100	5100	5100	0
61	20230615	180900	181043265	5100	5100	5100	5100	0
62	20230615	180800	181043265	5100	5100	5100	5100	1091
63	20230615	180700	181043265	5100	5100	5100	5100	0
64	20230615	180600	181043265	5100	5100	5100	5100	0
65	20230615	180500	181043265	5100	5100	5100	5100	0
66	20230615	180400	181043265	5100	5100	5100	5100	0
67	20230615	180300	181043265	5100	5100	5100	5100	0
68	20230615	180200	181043265	5100	5100	5100	5100	0
69	20230615	180100	181043265	5100	5100	5100	5100	0
70	20230615	180000	181043265	5100	5100	5100	5100	0
71	20230615	175900	181043265	5100	5100	5100	5100	0
72	20230615	175800	181043265	5100	5100	5100	5100	0
73	20230615	175700	181043265	5100	5100	5100	5100	0
74	20230615	175600	181043265	5100	5100	5100	5100	0
75	20230615	175500	181043265	5100	5100	5100	5100	0
76	20230615	175400	181043265	5100	5100	5100	5100	0
77	20230615	175300	181043265	5100	5100	5100	5100	0
78	20230615	175200	181043265	5100	5100	5100	5100	0
79	20230615	175100	181043265	5100	5100	5100	5100	0
80	20230615	175000	181043265	5100	5100	5100	5100	0
81	20230615	174900	181043265	5100	5100	5100	5100	0
82	20230615	174800	181043265	5100	5100	5100	5100	0
83	20230615	174700	181043265	5100	5100	5100	5100	0
84	20230615	174600	181043265	5100	5100	5100	5100	0
85	20230615	174500	181043265	5100	5100	5100	5100	0
86	20230615	174400	181043265	5100	5100	5100	5100	0
87	20230615	174300	181043265	5100	5100	5100	5100	0
88	20230615	174200	181043265	5100	5100	5100	5100	0
89	20230615	174100	181043265	5100	5100	5100	5100	0
90	20230615	174000	181043265	5100	5100	5100	5100	0
91	20230615	173900	181043265	5100	5100	5100	5100	0
92	20230615	173800	181043265	5100	5100	5100	5100	1091
93	20230615	173700	181043265	5100	5100	5100	5100	0
94	20230615	173600	181043265	5100	5100	5100	5100	0
95	20230615	173500	181043265	5100	5100	5100	5100	0
96	20230615	173400	181043265	5100	5100	5100	5100	0
97	20230615	173300	181043265	5100	5100	5100	5100	0
98	20230615	173200	181043265	5100	5100	5100	5100	0
99	20230615	173100	181043265	5100	5100	5100	5100	0
100	20230615	173000	181043265	5100	5100	5100	5100	0
101	20230615	172900	181043265	5100	5100	5100	5100	0
102	20230615	172800	181043265	5100	5100	5100	5100	0
103	20230615	172700	181043265	5100	5100	5100	5100	0
104	20230615	172600	181043265	5100	5100	5100	5100	0
105	20230615	172500	181043265	5100	5100	5100	5100	0
106	20230615	172400	181043265	5100	5100	5100	5100	0
107	20230615	172300	181043265	5100	5100	5100	5100	0
108	20230615	172200	181043265	5100	5100	5100	5100	0
109	20230615	172100	181043265	5100	5100	5100	5100	0
110	20230615	172000	181043265	5100	5100	5100	5100	0
111	20230615	171900	181043265	5100	5100	5100	5100	0
112	20230615	171800	181043265	5100	5100	5100	5100	0
113	20230615	171700	181043265	5100	5100	5100	5100	0
114	20230615	171600	181043265	5100	5100	5100	5100	0
115	20230615	171500	181043265	5100	5100	5100	5100	0
116	20230615	171400	181043265	5100	5100	5100	5100	0
117	20230615	171300	181043265	5100	5100	5100	5100	0
118	20230615	171200	181043265	5100	5100	5100	5100	0
119	20230615	171100	181043265	5100	5100	5100	5100	0
120	20230615	171000	181043265	5100	5100	5100	5100	0
121	20230615	170900	181043265	5100	5100	5100	5100	0
122	20230615	170800	181043265	5100	5100	5100	5100	1091
123	20230615	170700	181043265	5100	5100	5100	5100	0
124	20230615	170600	181043265	5100	5100	5100	5100	0
125	20230615	170500	181043265	5100	5100	5100	5100	0
126	20230615	170400	181043265	5100	5100	5100	5100	0
127	20230615	170300	181043265	5100	5100	5100	5100	0
128	20230615	170200	181043265	5100	5100	5100	5100	0
129	20230615	170100	181043265	5100	5100	5100	5100	0
130	20230615	170000	181043265	5100	5100	5100	5100	0
131	20230615	165900	181043265	5100	5100	5100	5100	0
132	20230615	165800	181043265	5100	5100	5100	5100	0
133	20230615	165700	181043265	5100	5100	5100	5100	0
134	20230615	165600	181043265	5100	5100	5100	5100	0
135	20230615	165500	181043265	5100	5100	5100	5100	0
136	20230615	165400	181043265	5100	5100	5100	5100	0
137	20230615	165300	181043265	5100	5100	5100	5100	0
138	20230615	165200	181043265	5100	5100	5100	5100	0
139	20230615	165100	181043265	5100	5100	5100	5100	0
140	20230615	165000	181043265	5100	5100	5100	5100	0
141	20230615	164900	181043265	5100	5100	5100	5100	0
142	20230615	164800	181043265	5100	5100	5100	5100	0
143	20230615	164700	181043265	5100	5100	5100	5100	0
144	20230615	164600	181043265	5100	5100	5100	5100	0
145	20230615	164500	181043265	5100	5100	5100	5100	0
146	20230615	164400	181043265	5100	5100	5100	5100	0
147	20230615	164300	181043265	5100	5100	5100	5100	0
148	20230615	164200	181043265	5100	5100	5100	5100	0
149	20230615	164100	181043265	5100	5100	5100	5100	0
150	20230615	164000	181043265	5100	5100	5100	5100	0
151	20230615	163900	181043265	5100	5100	5100	5100	0
152	20230615	163800	181043265	5100	5100	5100	5100	1091
153	20230615	163700	181043265	5100	5100	5100	5100	0
154	20230615	163600	181043265	5100	5100	5100	5100	0
155	20230615	163500	181043265	5100	5100	5100	5100	0
156	20230615	163400	181043265	5100	5100	5100	5100	0
157	20230615	163300	181043265	5100	5100	5100	5100	0
158	20230615	163200	181043265	5100	5100	5100	5100	0
159	20230615	163100	181043265	5100	5100	5100	5100	0
160	20230615	163000	181043265	5100	5100	5100	5100	0
161	20230615	162900	181043265	5100	5100	5100	5100	0
162	20230615	162800	181043265	5100	5100	5100	5100	0
163	20230615	162700	181043265	5100	5100	5100	5100	0
164	20230615	162600	181043265	5100	5100	5100	5100	0
165	20230615	162500	181043265	5100	5100	5100	5100	0
166	20230615	162400	181043265	5100	5100	5100	5100	0
167	20230615	162300	181043265	5100	5100	5100	5100	0
168	20230615	162200	181043265	5100	5100	5100	5100	0
169	20230615	162100	181043265	5100	5100	5100	5100	0
170	20230615	162000	181043265	5100	5100	5100	5100	0
171	20230615	161900	181043265	5100	5100	5100	5100	0
172	20230615	161800	181043265	5100	5100	5100	5100	0
173	20230615	161700	181043265	5100	5100	5100	5100	0
174	20230615	161600	181043265	5100	5100	5100	5100	0
175	20230615	161500	181043265	5100	5100	5100	5100	0
176	20230615	161400	181043265	5100	5100	5100	5100	0
177	20230615	161300	181043265	5100	5100	5100	5100	0
178	20230615	161200	181043265	5100	5100	5100	5100	0
179	20230615	161100	181043265	5100	5100	5100	5100	0
180	20230615	161000	181043265	5100	5100	5100	5100	0
181	20230615	160900	181043265	5100	5100	5100	5100	0
182	20230615	160800	181043265	5100	5100	5100	5100	1091
183	20230615	160700	181043265	5100	5100	5100	5100	0
184	20230615	160600	181043265	5100	5100	5100	5100	0
185	20230615	160500	181043265	5100	5100	5100	5100	0
186	20230615	160400	181043265	5100	5100	5100	5100	0
187	20230615	160300	181043265	5100	5100	5100	5100	0
188	20230615	160200	181043265	5100	5100	5100	5100	0
189	20230615	160100	181043265	5100	5100	5100	5100	0
190	20230615	160000	181043265	5100	5100	5100	5100	0
191	20230615	155900	181043265	5100	5100	5100	5100	0
192	20230615	155800	181043265	5100	5100	5100	5100	0
193	20230615	155700	181043265	5100	5100	5100	5100	0
194	20230615	155600	181043265	5100	5100	5100	5100	0
195	20230615	155500	181043265	5100	5100	5100	5100	0
196	20230615	155400	181043265	5100	5100	5100	5100	0
197	20230615	155300	181043265	5100	5100	5100	5100	0
198	20230615	155200	181043265	5100	5100	5100	5100	0
199	20230615	155100	181043265	5100	5100	5100	5100	0
200	20230615	155000	181043265	5100	5100	5100	5100	0
201	20230615	154900	181043265	5100	5100	5100	5100	0
202	20230615	154800	181043265	5100	5100	5100	5100	0
203	20230615	154700	181043265	5100	5100	5100	5100	0
204	20230615	154600	181043265	5100	5100	5100	5100	0
205	20230615	154500	181043265	5100	5100	5100	5100	0
206	20230615	154400	181043265	5100	5100	5100	5100	0
207	20230615	154300	181043265	5100	5100	5100	5100	0
208	20230615	154200	181043265	5100	5100	5100	5100	0
209	20230615	154100	181043265	5100	5100	5100	5100	0
210	20230615	154000	181043265	5100	5100	5100	5100	0
211	20230615	153900	181043265	5100	5100	5100	5100	0
212	20230615	153800	181043265	5100	5100	5100	5100	1091
213	20230615	153700	181043265	5100	5100	5100	5100	0
214	20230615	153600	181043265	5100	5100	5100	5100	0
215	20230615	153500	181043265	5100	5100	5100	5100	0
216	20230615	153400	181043265	5100	5100	5100	5100	0
217	20230615	153300	181043265	5100	5100	5100	5100	0
218	20230615	153200	181043265	5100	5100	5100	5100	0
219	20230615	153100	181043265	5100	5100	5100	5100	0
220	20230615	153000	181043265	5100	5100	5100	5100	1091
221	20230615	152900	175479165	5060	5060	5060	5060	0
222	20230615	152800	175479165	5060	5060	5060	5060	0
223	20230615	152700	175479165	5060	5060	5060	5060	0
224	20230615	152600	175479165	5060	5060	5060	5060	0
225	20230615	152500	175479165	5060	5060	5060	5060	0
226	20230615	152400	175479165	5060	5060	5060	5060	0
227	20230615	152300	175479165	5060	5060	5060	5060	0
228	20230615	152200	175479165	5060	5060	5060	5060	0
229	20230615	152100	175479165	5060	5060	5060	5060	0
230	20230615	152000	175479165	5060	5060	5060	5060	0
231	20230615	151900	175479165	5060	5010	5060	5010	2081
232	20230615	151800	164956855	5000	5000	5000	5000	0
233	20230615	151700	164956855	5000	5010	5010	5000	58
234	20230615	151600	164666765	5010	5020	5020	5010	22
235	20230615	151500	164556535	5010	5010	5010	5010	0
236	20230615	151400	164556535	5010	5010	5010	5010	61
237	20230615	151300	164250925	5010	5010	5010	5010	68
238	20230615	151200	163910245	5010	5010	5010	5010	10
239	20230615	151100	163860145	4995	4995	4995	4995	0
240	20230615	151000	163860145	4995	5020	5020	4995	39
241	20230615	150900	163665245	5060	5030	5060	5030	2000
242	20230615	150800	153575705	5020	5020	5020	5020	0
243	20230615	150700	153575705	5020	5020	5020	5020	0
244	20230615	150600	153575705	5020	5020	5020	5020	17
245	20230615	150500	153490365	5000	5000	5000	5000	200
246	20230615	150400	152490365	5010	5030	5030	5010	100
247	20230615	150300	151987385	5030	5030	5030	5030	0
248	20230615	150200	151987385	5030	5030	5030	5030	0
249	20230615	150100	151987385	5030	5030	5030	5030	0
250	20230615	150000	151987385	5030	5030	5030	5030	2
251	20230615	145900	151977325	5030	5030	5030	5030	0
252	20230615	145800	151977325	5030	5030	5030	5030	158
253	20230615	145700	151182585	5050	5050	5050	5050	0
254	20230615	145600	151182585	5050	5050	5050	5050	0
255	20230615	145500	151182585	5050	5050	5050	5050	0
256	20230615	145400	151182585	5050	5050	5050	5050	0
257	20230615	145300	151182585	5050	5050	5050	5050	0
258	20230615	145200	151182585	5050	5050	5050	5050	0
259	20230615	145100	151182585	5050	5050	5050	5050	100
260	20230615	145000	150677585	5050	5050	5050	5050	0
261	20230615	144900	150677585	5050	5050	5050	5050	0
262	20230615	144800	150677585	5050	5050	5050	5050	0
263	20230615	144700	150677585	5050	5050	5050	5050	0
264	20230615	144600	150677585	5050	5050	5050	5050	23
265	20230615	144500	150561435	5000	5000	5000	5000	0
266	20230615	144400	150561435	5000	5000	5000	5000	0
267	20230615	144300	150561435	5000	5000	5000	5000	0
268	20230615	144200	150561435	5000	5000	5000	5000	0
269	20230615	144100	150561435	5000	5000	5000	5000	0
270	20230615	144000	150561435	5000	5000	5000	5000	0
271	20230615	143900	150561435	5000	5000	5000	5000	0
272	20230615	143800	150561435	5000	5000	5000	5000	0
273	20230615	143700	150561435	5000	5000	5000	5000	0
274	20230615	143600	150561435	5000	5000	5000	5000	100
275	20230615	143500	150061435	4995	4995	4995	4995	0
276	20230615	143400	150061435	4995	4995	4995	4995	0
277	20230615	143300	150061435	4995	4995	4995	4995	0
278	20230615	143200	150061435	4995	4995	5010	4995	1159
279	20230615	143100	144256720	5000	5000	5000	5000	5
280	20230615	143000	144231720	5010	5010	5010	5010	0
281	20230615	142900	144231720	5010	5010	5010	5010	0
282	20230615	142800	144231720	5010	5010	5010	5010	0
283	20230615	142700	144231720	5010	5010	5010	5010	0
284	20230615	142600	144231720	5010	5010	5010	5010	200
285	20230615	142500	143229720	5010	5010	5010	5010	0
286	20230615	142400	143229720	5010	5010	5010	5010	0
287	20230615	142300	143229720	5010	5010	5010	5010	0
288	20230615	142200	143229720	5010	5010	5010	5010	25
289	20230615	142100	143104470	5000	5000	5000	5000	0
290	20230615	142000	143104470	5000	5000	5000	5000	1
291	20230615	141900	143099470	5000	5000	5000	5000	0
292	20230615	141800	143099470	5000	5000	5000	5000	150
293	20230615	141700	142349470	5000	5000	5000	5000	68
294	20230615	141600	142009470	5010	5010	5010	5010	0
295	20230615	141500	142009470	5010	5010	5010	5010	15
296	20230615	141400	141934320	5010	5010	5010	5010	0
297	20230615	141300	141934320	5010	5010	5010	5010	999
298	20230615	141200	136929330	5020	5050	5050	5020	131
299	20230615	141100	136271620	5010	5010	5010	5010	0
300	20230615	141000	136271620	5010	5010	5010	5010	0
301	20230615	140900	136271620	5010	5010	5010	5010	0
302	20230615	140800	136271620	5010	5010	5010	5010	15
303	20230615	140700	136196470	5020	5020	5020	5020	0
304	20230615	140600	136196470	5020	5020	5020	5020	0
305	20230615	140500	136196470	5020	5020	5020	5020	78
306	20230615	140400	135804910	5020	5020	5020	5020	0
307	20230615	140300	135804910	5020	5020	5020	5020	130
308	20230615	140200	135152310	5020	5020	5020	5020	0
309	20230615	140100	135152310	5020	5020	5020	5020	100
310	20230615	140000	134650310	5020	5020	5020	5020	0
311	20230615	135900	134650310	5020	5020	5020	5020	0
312	20230615	135800	134650310	5020	5020	5020	5020	0
313	20230615	135700	134650310	5020	5020	5020	5020	0
314	20230615	135600	134650310	5020	5020	5020	5020	60
315	20230615	135500	134349110	5020	5020	5020	5020	0
316	20230615	135400	134349110	5020	5020	5020	5020	0
317	20230615	135300	134349110	5020	5020	5020	5020	0
318	20230615	135200	134349110	5020	5020	5020	5020	0
319	20230615	135100	134349110	5020	5020	5020	5020	100
320	20230615	135000	133847110	5040	5040	5040	5040	0
321	20230615	134900	133847110	5040	5040	5040	5040	0
322	20230615	134800	133847110	5040	5040	5040	5040	0
323	20230615	134700	133847110	5040	5040	5040	5040	59
324	20230615	134600	133549750	5020	5020	5020	5020	0
325	20230615	134500	133549750	5020	5020	5020	5020	0
326	20230615	134400	133549750	5020	5020	5020	5020	110
327	20230615	134300	132997550	5020	5020	5020	5020	100
328	20230615	134200	132495550	5010	5010	5010	5010	0
329	20230615	134100	132495550	5010	5010	5010	5010	0
330	20230615	134000	132495550	5010	5010	5010	5010	6
331	20230615	133900	132465490	5050	5050	5050	5050	0
332	20230615	133800	132465490	5050	5050	5050	5050	0
333	20230615	133700	132465490	5050	5050	5050	5050	0
334	20230615	133600	132465490	5050	5050	5050	5050	0
335	20230615	133500	132465490	5050	5040	5050	5040	4
336	20230615	133400	132445300	5050	5040	5050	5040	2
337	20230615	133300	132435210	5050	5030	5050	5030	34
338	20230615	133200	132264170	5030	5020	5030	5020	12
339	20230615	133100	132203920	5010	5010	5010	5010	4
340	20230615	133000	132183880	5010	5010	5010	5010	0
341	20230615	132900	132183880	5010	5010	5010	5010	132
342	20230615	132800	131522560	5010	5010	5010	5010	190
343	20230615	132700	130570660	5020	5020	5020	5020	0
344	20230615	132600	130570660	5020	5020	5020	5020	0
345	20230615	132500	130570660	5020	5020	5020	5020	0
346	20230615	132400	130570660	5020	5020	5020	5020	0
347	20230615	132300	130570660	5020	5020	5020	5020	0
348	20230615	132200	130570660	5020	5020	5020	5020	0
349	20230615	132100	130570660	5020	5020	5020	5020	0
350	20230615	132000	130570660	5020	5020	5020	5020	0
351	20230615	131900	130570660	5020	5020	5020	5020	0
352	20230615	131800	130570660	5020	5020	5020	5020	96
353	20230615	131700	130088740	5020	5020	5020	5020	175
354	20230615	131600	129210240	5010	5010	5010	5010	0
355	20230615	131500	129210240	5010	5010	5010	5010	2240
356	20230615	131400	117987840	5010	5020	5020	5010	2848
357	20230615	131300	103716240	5030	5030	5030	5030	66
358	20230615	131200	103384260	5030	5030	5030	5030	4
359	20230615	131100	103364140	5030	5030	5030	5030	0
360	20230615	131000	103364140	5030	5030	5030	5030	125
361	20230615	130900	102735390	5040	5040	5040	5040	0
362	20230615	130800	102735390	5040	5040	5040	5040	0
363	20230615	130700	102735390	5040	5040	5040	5040	0
364	20230615	130600	102735390	5040	5040	5040	5040	2
365	20230615	130500	102725310	5050	5050	5050	5050	0
366	20230615	130400	102725310	5050	5050	5050	5050	0
367	20230615	130300	102725310	5050	5050	5050	5050	0
368	20230615	130200	102725310	5050	5050	5050	5050	0
369	20230615	130100	102725310	5050	5050	5050	5050	0
370	20230615	130000	102725310	5050	5050	5050	5050	2
371	20230615	125900	102715210	5050	5050	5050	5050	9
372	20230615	125800	102669760	5050	5050	5050	5050	2
373	20230615	125700	102659660	5050	5050	5050	5050	0
374	20230615	125600	102659660	5050	5050	5050	5050	0
375	20230615	125500	102659660	5050	5050	5050	5050	0
376	20230615	125400	102659660	5050	5050	5050	5050	0
377	20230615	125300	102659660	5050	5050	5050	5050	100
378	20230615	125200	102154660	5030	5030	5030	5030	2
379	20230615	125100	102144600	5030	5030	5030	5030	0
380	20230615	125000	102144600	5030	5030	5030	5030	0
381	20230615	124900	102144600	5030	5030	5030	5030	0
382	20230615	124800	102144600	5030	5030	5030	5030	0
383	20230615	124700	102144600	5030	5030	5030	5030	0
384	20230615	124600	102144600	5030	5030	5030	5030	15
385	20230615	124500	102069150	5030	5030	5030	5030	0
386	20230615	124400	102069150	5030	5030	5030	5030	0
387	20230615	124300	102069150	5030	5030	5030	5030	0
388	20230615	124200	102069150	5030	5030	5030	5030	0
389	20230615	124100	102069150	5030	5030	5030	5030	0
390	20230615	124000	102069150	5030	5030	5030	5030	0
391	20230615	123900	102069150	5030	5030	5030	5030	0
392	20230615	123800	102069150	5030	5030	5030	5030	0
393	20230615	123700	102069150	5030	5030	5030	5030	0
394	20230615	123600	102069150	5030	5030	5030	5030	134
395	20230615	123500	101395130	5050	5050	5050	5050	0
396	20230615	123400	101395130	5050	5050	5050	5050	0
397	20230615	123300	101395130	5050	5050	5050	5050	0
398	20230615	123200	101395130	5050	5050	5050	5050	610
399	20230615	123100	98314630	5050	5050	5050	5050	0
400	20230615	123000	98314630	5050	5050	5050	5050	0
401	20230615	122900	98314630	5050	5050	5050	5050	0
402	20230615	122800	98314630	5050	5050	5050	5050	1
403	20230615	122700	98309580	5050	5050	5050	5050	0
404	20230615	122600	98309580	5050	5050	5050	5050	0
405	20230615	122500	98309580	5050	5050	5050	5050	0
406	20230615	122400	98309580	5050	5050	5050	5050	0
407	20230615	122300	98309580	5050	5050	5050	5050	0
408	20230615	122200	98309580	5050	5050	5050	5050	0
409	20230615	122100	98309580	5050	5050	5050	5050	0
410	20230615	122000	98309580	5050	5050	5050	5050	0
411	20230615	121900	98309580	5050	5050	5050	5050	506
412	20230615	121800	95754280	5060	5060	5060	5060	0
413	20230615	121700	95754280	5060	5060	5060	5060	0
414	20230615	121600	95754280	5060	5050	5060	5050	203
415	20230615	121500	94728140	5050	5050	5050	5050	0
416	20230615	121400	94728140	5050	5050	5050	5050	0
417	20230615	121300	94728140	5050	5050	5050	5050	0
418	20230615	121200	94728140	5050	5050	5050	5050	0
419	20230615	121100	94728140	5050	5050	5050	5050	1
420	20230615	121000	94723090	5060	5060	5060	5060	0
421	20230615	120900	94723090	5060	5060	5060	5060	0
422	20230615	120800	94723090	5060	5060	5060	5060	0
423	20230615	120700	94723090	5060	5060	5060	5060	0
424	20230615	120600	94723090	5060	5060	5060	5060	0
425	20230615	120500	94723090	5060	5060	5060	5060	0
426	20230615	120400	94723090	5060	5060	5060	5060	0
427	20230615	120300	94723090	5060	5060	5060	5060	0
428	20230615	120200	94723090	5060	5060	5060	5060	0
429	20230615	120100	94723090	5060	5060	5060	5060	0
430	20230615	120000	94723090	5060	5060	5060	5060	0
431	20230615	115900	94723090	5060	5060	5060	5060	0
432	20230615	115800	94723090	5060	5060	5060	5060	0
433	20230615	115700	94723090	5060	5060	5060	5060	0
434	20230615	115600	94723090	5060	5060	5060	5060	0
435	20230615	115500	94723090	5060	5060	5060	5060	0
436	20230615	115400	94723090	5060	5050	5060	5050	105
437	20230615	115300	94192590	5060	5050	5060	5050	199
438	20230615	115200	93187540	5020	5020	5020	5020	0
439	20230615	115100	93187540	5020	5020	5020	5020	200
440	20230615	115000	92183540	5020	5020	5020	5020	1
441	20230615	114900	92178520	4995	4995	4995	4995	0
442	20230615	114800	92178520	4995	4995	4995	4995	0
443	20230615	114700	92178520	4995	4995	4995	4995	0
444	20230615	114600	92178520	4995	5000	5000	4995	13
445	20230615	114500	92113580	4995	4995	5000	4995	184
446	20230615	114400	91194470	4985	4985	4985	4985	0
447	20230615	114300	91194470	4985	4985	4985	4985	0
448	20230615	114200	91194470	4985	4985	4985	4985	0
449	20230615	114100	91194470	4985	4985	4985	4985	0
450	20230615	114000	91194470	4985	4985	4985	4985	0
451	20230615	113900	91194470	4985	4985	4985	4985	0
452	20230615	113800	91194470	4985	4985	4985	4985	0
453	20230615	113700	91194470	4985	5020	5020	4985	220
454	20230615	113600	90097070	4985	4985	4985	4985	60
455	20230615	113500	89797970	4985	4985	4985	4985	10
456	20230615	113400	89748120	4990	4990	4990	4990	0
457	20230615	113300	89748120	4990	4985	4995	4985	279
458	20230615	113200	88354720	4995	4995	4995	4995	2
459	20230615	113100	88344730	4995	4995	4995	4995	0
460	20230615	113000	88344730	4995	4995	4995	4995	0
461	20230615	112900	88344730	4995	4995	4995	4995	5
462	20230615	112800	88319755	4995	4995	4995	4995	0
463	20230615	112700	88319755	4995	4995	4995	4995	22
464	20230615	112600	88209865	4995	4995	4995	4995	0
465	20230615	112500	88209865	4995	4995	4995	4995	0
466	20230615	112400	88209865	4995	4995	4995	4995	0
467	20230615	112300	88209865	4995	4995	4995	4995	0
468	20230615	112200	88209865	4995	4995	4995	4995	0
469	20230615	112100	88209865	4995	4995	4995	4995	261
470	20230615	112000	86906170	4990	4990	4990	4990	0
471	20230615	111900	86906170	4990	4990	4990	4990	0
472	20230615	111800	86906170	4990	4990	4990	4990	400
473	20230615	111700	84910170	4995	4995	4995	4995	0
474	20230615	111600	84910170	4995	4990	4995	4985	480
475	20230615	111500	82515370	4990	5000	5000	4990	892
476	20230615	111400	78060640	5000	5000	5000	5000	0
477	20230615	111300	78060640	5000	5000	5000	5000	0
478	20230615	111200	78060640	5000	5000	5000	5000	734
479	20230615	111100	74390640	5010	5010	5010	5010	101
480	20230615	111000	73884630	5020	5020	5020	5020	0
481	20230615	110900	73884630	5020	5020	5020	5020	0
482	20230615	110800	73884630	5020	5020	5020	5020	0
483	20230615	110700	73884630	5020	5020	5020	5020	0
484	20230615	110600	73884630	5020	5020	5020	5020	120
485	20230615	110500	73282230	5020	5020	5020	5020	0
486	20230615	110400	73282230	5020	5030	5030	5020	837
487	20230615	110300	69079490	5030	5030	5030	5030	0
488	20230615	110200	69079490	5030	5030	5030	5030	101
489	20230615	110100	68571460	5040	5040	5040	5040	99
490	20230615	110000	68072500	5040	5040	5040	5040	8
491	20230615	105900	68032180	5020	5020	5020	5020	0
492	20230615	105800	68032180	5020	5020	5020	5020	44
493	20230615	105700	67811300	5000	5000	5000	5000	0
494	20230615	105600	67811300	5000	5000	5000	5000	0
495	20230615	105500	67811300	5000	5000	5000	5000	330
496	20230615	105400	66161300	5000	5000	5000	5000	1
497	20230615	105300	66156300	5000	5000	5000	5000	0
498	20230615	105200	66156300	5000	5000	5000	5000	0
499	20230615	105100	66156300	5000	5010	5010	5000	96
500	20230615	105000	65676250	5010	5010	5010	5010	0
501	20230615	104900	65676250	5010	5010	5010	5010	0
502	20230615	104800	65676250	5010	5010	5010	5010	0
503	20230615	104700	65676250	5010	5010	5010	5010	11
504	20230615	104600	65621140	5020	5020	5020	5020	0
505	20230615	104500	65621140	5020	5020	5020	5020	1
506	20230615	104400	65616120	5080	5010	5080	4995	2324
507	20230615	104300	53958480	5050	5050	5050	5050	0
508	20230615	104200	53958480	5050	5050	5050	5050	0
509	20230615	104100	53958480	5050	5050	5050	5050	0
510	20230615	104000	53958480	5050	5050	5050	5050	0
511	20230615	103900	53958480	5050	5050	5050	5050	0
512	20230615	103800	53958480	5050	5050	5050	5050	0
513	20230615	103700	53958480	5050	5010	5050	5010	1230
514	20230615	103600	47791460	5020	5020	5020	5020	0
515	20230615	103500	47791460	5020	5020	5020	5020	0
516	20230615	103400	47791460	5020	5020	5020	5020	0
517	20230615	103300	47791460	5020	5020	5020	5020	0
518	20230615	103200	47791460	5020	5020	5020	5020	0
519	20230615	103100	47791460	5020	5020	5020	5020	300
520	20230615	103000	46285460	5020	5020	5020	5020	0
521	20230615	102900	46285460	5020	5030	5070	5020	484
522	20230615	102800	43853430	5030	5030	5030	5030	127
523	20230615	102700	43214620	5030	5030	5030	5030	0
524	20230615	102600	43214620	5030	5030	5030	5030	0
525	20230615	102500	43214620	5030	5030	5030	5030	0
526	20230615	102400	43214620	5030	5030	5030	5030	210
527	20230615	102300	42158320	5040	5040	5040	5040	0
528	20230615	102200	42158320	5040	5040	5040	5040	0
529	20230615	102100	42158320	5040	5040	5040	5040	5
530	20230615	102000	42133120	5040	5040	5040	5040	803
531	20230615	101900	38086000	5040	5040	5040	5040	106
532	20230615	101800	37551760	5040	5040	5040	5040	0
533	20230615	101700	37551760	5040	5040	5040	5040	300
534	20230615	101600	36039760	5050	5050	5050	5050	0
535	20230615	101500	36039760	5050	5050	5050	5050	0
536	20230615	101400	36039760	5050	5050	5050	5050	0
537	20230615	101300	36039760	5050	5050	5050	5050	130
538	20230615	101200	35383260	5040	5040	5040	5040	0
539	20230615	101100	35383260	5040	5040	5040	5040	0
540	20230615	101000	35383260	5040	5040	5040	5040	0
541	20230615	100900	35383260	5040	5040	5040	5040	0
542	20230615	100800	35383260	5040	5040	5040	5040	200
543	20230615	100700	34375260	5040	5040	5040	5040	0
544	20230615	100600	34375260	5040	5040	5040	5040	1
545	20230615	100500	34370220	5040	5040	5040	5040	0
546	20230615	100400	34370220	5040	5030	5040	5030	178
547	20230615	100300	33474100	5040	5050	5050	5040	1312
548	20230615	100200	26860770	5050	5050	5050	5050	156
549	20230615	100100	26072970	5080	5080	5080	5080	0
550	20230615	100000	26072970	5080	5080	5080	5080	0
551	20230615	095900	26072970	5080	5080	5080	5080	1
552	20230615	095800	26067890	5050	5050	5050	5050	220
553	20230615	095700	24956890	5070	5070	5070	5070	0
554	20230615	095600	24956890	5070	5070	5070	5070	0
555	20230615	095500	24956890	5070	5060	5070	5060	100
556	20230615	095400	24449900	5060	5060	5060	5060	0
557	20230615	095300	24449900	5060	5060	5060	5060	14
558	20230615	095200	24379060	5060	5060	5060	5060	0
559	20230615	095100	24379060	5060	5060	5060	5060	0
560	20230615	095000	24379060	5060	5060	5060	5060	0
561	20230615	094900	24379060	5060	5060	5060	5060	0
562	20230615	094800	24379060	5060	5060	5060	5060	0
563	20230615	094700	24379060	5060	5060	5060	5060	0
564	20230615	094600	24379060	5060	5060	5060	5060	0
565	20230615	094500	24379060	5060	5060	5060	5060	153
566	20230615	094400	23604880	5050	5050	5050	5050	0
567	20230615	094300	23604880	5050	5050	5050	5050	0
568	20230615	094200	23604880	5050	5050	5050	5050	0
569	20230615	094100	23604880	5050	5050	5050	5050	0
570	20230615	094000	23604880	5050	5050	5050	5050	0
571	20230615	093900	23604880	5050	5050	5050	5050	104
572	20230615	093800	23079680	5050	5050	5050	5050	98
573	20230615	093700	22584780	5080	5080	5080	5080	0
574	20230615	093600	22584780	5080	5050	5080	5050	69
575	20230615	093500	22235730	5050	5050	5050	5050	365
576	20230615	093400	20392480	5050	5060	5060	5050	2126
577	20230615	093300	9650700	5060	5090	5090	5060	555
578	20230615	093200	6836600	5090	5090	5090	5090	0
579	20230615	093100	6836600	5090	5090	5090	5090	0
580	20230615	093000	6836600	5090	5090	5090	5090	0
581	20230615	092900	6836600	5090	5090	5090	5090	170
582	20230615	092800	5971300	5090	5090	5090	5090	189
583	20230615	092700	5009290	5120	5120	5120	5120	0
584	20230615	092600	5009290	5120	5120	5120	5120	0
585	20230615	092500	5009290	5120	5120	5120	5120	0
586	20230615	092400	5009290	5120	5120	5120	5120	76
587	20230615	092300	4620170	5090	5090	5090	5090	0
588	20230615	092200	4620170	5090	5090	5090	5090	0
589	20230615	092100	4620170	5090	5090	5090	5090	0
590	20230615	092000	4620170	5090	5090	5090	5090	0
591	20230615	091900	4620170	5090	5090	5090	5090	0
592	20230615	091800	4620170	5090	5090	5090	5090	0
593	20230615	091700	4620170	5090	5090	5090	5090	0
594	20230615	091600	4620170	5090	5090	5090	5090	0
595	20230615	091500	4620170	5090	5090	5090	5090	0
596	20230615	091400	4620170	5090	5090	5090	5090	0
597	20230615	091300	4620170	5090	5090	5090	5090	0
598	20230615	091200	4620170	5090	5090	5090	5090	91
599	20230615	091100	4156980	5090	5090	5090	5090	0
600	20230615	091000	4156980	5090	5090	5090	5090	0
601	20230615	090900	4156980	5090	5090	5090	5090	175
602	20230615	090800	3266230	5090	5090	5090	5090	7
603	20230615	090700	3230600	5090	5090	5090	5090	45
604	20230615	090600	3001550	5140	5130	5140	5130	100
605	20230615	090500	2487760	5140	5140	5140	5140	0
606	20230615	090400	2487760	5140	5140	5140	5140	0
607	20230615	090300	2487760	5140	5140	5140	5140	0
608	20230615	090200	2487760	5140	5140	5140	5140	0
609	20230615	090100	2487760	5140	5140	5140	5140	0
610	20230615	090000	2487760	5140	5140	5140	5140	484