KissMeData/042500/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192500	135112595	4980	4980	4980	4980	1167
3	20230613	192400	135112595	4980	4980	4980	4980	0
4	20230613	192300	135112595	4980	4980	4980	4980	0
5	20230613	192200	135112595	4980	4980	4980	4980	0
6	20230613	192100	135112595	4980	4980	4980	4980	0
7	20230613	192000	135112595	4980	4980	4980	4980	0
8	20230613	191900	135112595	4980	4980	4980	4980	0
9	20230613	191800	135112595	4980	4980	4980	4980	0
10	20230613	191700	135112595	4980	4980	4980	4980	0
11	20230613	191600	135112595	4980	4980	4980	4980	0
12	20230613	191500	135112595	4980	4980	4980	4980	0
13	20230613	191400	135112595	4980	4980	4980	4980	0
14	20230613	191300	135112595	4980	4980	4980	4980	0
15	20230613	191200	135112595	4980	4980	4980	4980	0
16	20230613	191100	135112595	4980	4980	4980	4980	0
17	20230613	191000	135112595	4980	4980	4980	4980	0
18	20230613	190900	135112595	4980	4980	4980	4980	0
19	20230613	190800	135112595	4980	4980	4980	4980	0
20	20230613	190700	135112595	4980	4980	4980	4980	0
21	20230613	190600	135112595	4980	4980	4980	4980	0
22	20230613	190500	135112595	4980	4980	4980	4980	0
23	20230613	190400	135112595	4980	4980	4980	4980	0
24	20230613	190300	135112595	4980	4980	4980	4980	0
25	20230613	190200	135112595	4980	4980	4980	4980	0
26	20230613	190100	135112595	4980	4980	4980	4980	0
27	20230613	190000	135112595	4980	4980	4980	4980	0
28	20230613	185900	135112595	4980	4980	4980	4980	0
29	20230613	185800	135112595	4980	4980	4980	4980	0
30	20230613	185700	135112595	4980	4980	4980	4980	0
31	20230613	185600	135112595	4980	4980	4980	4980	0
32	20230613	185500	135112595	4980	4980	4980	4980	1167
33	20230613	185400	135112595	4980	4980	4980	4980	0
34	20230613	185300	135112595	4980	4980	4980	4980	0
35	20230613	185200	135112595	4980	4980	4980	4980	0
36	20230613	185100	135112595	4980	4980	4980	4980	0
37	20230613	185000	135112595	4980	4980	4980	4980	0
38	20230613	184900	135112595	4980	4980	4980	4980	0
39	20230613	184800	135112595	4980	4980	4980	4980	0
40	20230613	184700	135112595	4980	4980	4980	4980	0
41	20230613	184600	135112595	4980	4980	4980	4980	0
42	20230613	184500	135112595	4980	4980	4980	4980	0
43	20230613	184400	135112595	4980	4980	4980	4980	0
44	20230613	184300	135112595	4980	4980	4980	4980	0
45	20230613	184200	135112595	4980	4980	4980	4980	0
46	20230613	184100	135112595	4980	4980	4980	4980	0
47	20230613	184000	135112595	4980	4980	4980	4980	0
48	20230613	183900	135112595	4980	4980	4980	4980	0
49	20230613	183800	135112595	4980	4980	4980	4980	0
50	20230613	183700	135112595	4980	4980	4980	4980	0
51	20230613	183600	135112595	4980	4980	4980	4980	0
52	20230613	183500	135112595	4980	4980	4980	4980	0
53	20230613	183400	135112595	4980	4980	4980	4980	0
54	20230613	183300	135112595	4980	4980	4980	4980	0
55	20230613	183200	135112595	4980	4980	4980	4980	0
56	20230613	183100	135112595	4980	4980	4980	4980	0
57	20230613	183000	135112595	4980	4980	4980	4980	0
58	20230613	182900	135112595	4980	4980	4980	4980	0
59	20230613	182800	135112595	4980	4980	4980	4980	0
60	20230613	182700	135112595	4980	4980	4980	4980	0
61	20230613	182600	135112595	4980	4980	4980	4980	0
62	20230613	182500	135112595	4980	4980	4980	4980	1167
63	20230613	182400	135112595	4980	4980	4980	4980	0
64	20230613	182300	135112595	4980	4980	4980	4980	0
65	20230613	182200	135112595	4980	4980	4980	4980	0
66	20230613	182100	135112595	4980	4980	4980	4980	0
67	20230613	182000	135112595	4980	4980	4980	4980	0
68	20230613	181900	135112595	4980	4980	4980	4980	0
69	20230613	181800	135112595	4980	4980	4980	4980	0
70	20230613	181700	135112595	4980	4980	4980	4980	0
71	20230613	181600	135112595	4980	4980	4980	4980	0
72	20230613	181500	135112595	4980	4980	4980	4980	0
73	20230613	181400	135112595	4980	4980	4980	4980	0
74	20230613	181300	135112595	4980	4980	4980	4980	0
75	20230613	181200	135112595	4980	4980	4980	4980	0
76	20230613	181100	135112595	4980	4980	4980	4980	0
77	20230613	181000	135112595	4980	4980	4980	4980	0
78	20230613	180900	135112595	4980	4980	4980	4980	0
79	20230613	180800	135112595	4980	4980	4980	4980	0
80	20230613	180700	135112595	4980	4980	4980	4980	0
81	20230613	180600	135112595	4980	4980	4980	4980	0
82	20230613	180500	135112595	4980	4980	4980	4980	0
83	20230613	180400	135112595	4980	4980	4980	4980	0
84	20230613	180300	135112595	4980	4980	4980	4980	0
85	20230613	180200	135112595	4980	4980	4980	4980	0
86	20230613	180100	135112595	4980	4980	4980	4980	0
87	20230613	180000	135112595	4980	4980	4980	4980	0
88	20230613	175900	135112595	4980	4980	4980	4980	0
89	20230613	175800	135112595	4980	4980	4980	4980	0
90	20230613	175700	135112595	4980	4980	4980	4980	0
91	20230613	175600	135112595	4980	4980	4980	4980	0
92	20230613	175500	135112595	4980	4980	4980	4980	1167
93	20230613	175400	135112595	4980	4980	4980	4980	0
94	20230613	175300	135112595	4980	4980	4980	4980	0
95	20230613	175200	135112595	4980	4980	4980	4980	0
96	20230613	175100	135112595	4980	4980	4980	4980	0
97	20230613	175000	135112595	4980	4980	4980	4980	0
98	20230613	174900	135112595	4980	4980	4980	4980	0
99	20230613	174800	135112595	4980	4980	4980	4980	0
100	20230613	174700	135112595	4980	4980	4980	4980	0
101	20230613	174600	135112595	4980	4980	4980	4980	0
102	20230613	174500	135112595	4980	4980	4980	4980	0
103	20230613	174400	135112595	4980	4980	4980	4980	0
104	20230613	174300	135112595	4980	4980	4980	4980	0
105	20230613	174200	135112595	4980	4980	4980	4980	0
106	20230613	174100	135112595	4980	4980	4980	4980	0
107	20230613	174000	135112595	4980	4980	4980	4980	0
108	20230613	173900	135112595	4980	4980	4980	4980	0
109	20230613	173800	135112595	4980	4980	4980	4980	0
110	20230613	173700	135112595	4980	4980	4980	4980	0
111	20230613	173600	135112595	4980	4980	4980	4980	0
112	20230613	173500	135112595	4980	4980	4980	4980	0
113	20230613	173400	135112595	4980	4980	4980	4980	0
114	20230613	173300	135112595	4980	4980	4980	4980	0
115	20230613	173200	135112595	4980	4980	4980	4980	0
116	20230613	173100	135112595	4980	4980	4980	4980	0
117	20230613	173000	135112595	4980	4980	4980	4980	0
118	20230613	172900	135112595	4980	4980	4980	4980	0
119	20230613	172800	135112595	4980	4980	4980	4980	0
120	20230613	172700	135112595	4980	4980	4980	4980	0
121	20230613	172600	135112595	4980	4980	4980	4980	0
122	20230613	172500	135112595	4980	4980	4980	4980	1167
123	20230613	172400	135112595	4980	4980	4980	4980	0
124	20230613	172300	135112595	4980	4980	4980	4980	0
125	20230613	172200	135112595	4980	4980	4980	4980	0
126	20230613	172100	135112595	4980	4980	4980	4980	0
127	20230613	172000	135112595	4980	4980	4980	4980	0
128	20230613	171900	135112595	4980	4980	4980	4980	0
129	20230613	171800	135112595	4980	4980	4980	4980	0
130	20230613	171700	135112595	4980	4980	4980	4980	0
131	20230613	171600	135112595	4980	4980	4980	4980	0
132	20230613	171500	135112595	4980	4980	4980	4980	0
133	20230613	171400	135112595	4980	4980	4980	4980	0
134	20230613	171300	135112595	4980	4980	4980	4980	0
135	20230613	171200	135112595	4980	4980	4980	4980	0
136	20230613	171100	135112595	4980	4980	4980	4980	0
137	20230613	171000	135112595	4980	4980	4980	4980	0
138	20230613	170900	135112595	4980	4980	4980	4980	0
139	20230613	170800	135112595	4980	4980	4980	4980	0
140	20230613	170700	135112595	4980	4980	4980	4980	0
141	20230613	170600	135112595	4980	4980	4980	4980	0
142	20230613	170500	135112595	4980	4980	4980	4980	0
143	20230613	170400	135112595	4980	4980	4980	4980	0
144	20230613	170300	135112595	4980	4980	4980	4980	0
145	20230613	170200	135112595	4980	4980	4980	4980	0
146	20230613	170100	135112595	4980	4980	4980	4980	0
147	20230613	170000	135112595	4980	4980	4980	4980	0
148	20230613	165900	135112595	4980	4980	4980	4980	0
149	20230613	165800	135112595	4980	4980	4980	4980	0
150	20230613	165700	135112595	4980	4980	4980	4980	0
151	20230613	165600	135112595	4980	4980	4980	4980	0
152	20230613	165500	135112595	4980	4980	4980	4980	1167
153	20230613	165400	135112595	4980	4980	4980	4980	0
154	20230613	165300	135112595	4980	4980	4980	4980	0
155	20230613	165200	135112595	4980	4980	4980	4980	0
156	20230613	165100	135112595	4980	4980	4980	4980	0
157	20230613	165000	135112595	4980	4980	4980	4980	0
158	20230613	164900	135112595	4980	4980	4980	4980	0
159	20230613	164800	135112595	4980	4980	4980	4980	0
160	20230613	164700	135112595	4980	4980	4980	4980	0
161	20230613	164600	135112595	4980	4980	4980	4980	0
162	20230613	164500	135112595	4980	4980	4980	4980	0
163	20230613	164400	135112595	4980	4980	4980	4980	0
164	20230613	164300	135112595	4980	4980	4980	4980	0
165	20230613	164200	135112595	4980	4980	4980	4980	0
166	20230613	164100	135112595	4980	4980	4980	4980	0
167	20230613	164000	135112595	4980	4980	4980	4980	0
168	20230613	163900	135112595	4980	4980	4980	4980	0
169	20230613	163800	135112595	4980	4980	4980	4980	0
170	20230613	163700	135112595	4980	4980	4980	4980	0
171	20230613	163600	135112595	4980	4980	4980	4980	0
172	20230613	163500	135112595	4980	4980	4980	4980	0
173	20230613	163400	135112595	4980	4980	4980	4980	0
174	20230613	163300	135112595	4980	4980	4980	4980	0
175	20230613	163200	135112595	4980	4980	4980	4980	0
176	20230613	163100	135112595	4980	4980	4980	4980	0
177	20230613	163000	135112595	4980	4980	4980	4980	0
178	20230613	162900	135112595	4980	4980	4980	4980	0
179	20230613	162800	135112595	4980	4980	4980	4980	0
180	20230613	162700	135112595	4980	4980	4980	4980	0
181	20230613	162600	135112595	4980	4980	4980	4980	0
182	20230613	162500	135112595	4980	4980	4980	4980	1167
183	20230613	162400	135112595	4980	4980	4980	4980	0
184	20230613	162300	135112595	4980	4980	4980	4980	0
185	20230613	162200	135112595	4980	4980	4980	4980	0
186	20230613	162100	135112595	4980	4980	4980	4980	0
187	20230613	162000	135112595	4980	4980	4980	4980	0
188	20230613	161900	135112595	4980	4980	4980	4980	0
189	20230613	161800	135112595	4980	4980	4980	4980	0
190	20230613	161700	135112595	4980	4980	4980	4980	0
191	20230613	161600	135112595	4980	4980	4980	4980	0
192	20230613	161500	135112595	4980	4980	4980	4980	0
193	20230613	161400	135112595	4980	4980	4980	4980	0
194	20230613	161300	135112595	4980	4980	4980	4980	0
195	20230613	161200	135112595	4980	4980	4980	4980	0
196	20230613	161100	135112595	4980	4980	4980	4980	0
197	20230613	161000	135112595	4980	4980	4980	4980	0
198	20230613	160900	135112595	4980	4980	4980	4980	0
199	20230613	160800	135112595	4980	4980	4980	4980	0
200	20230613	160700	135112595	4980	4980	4980	4980	0
201	20230613	160600	135112595	4980	4980	4980	4980	0
202	20230613	160500	135112595	4980	4980	4980	4980	0
203	20230613	160400	135112595	4980	4980	4980	4980	0
204	20230613	160300	135112595	4980	4980	4980	4980	0
205	20230613	160200	135112595	4980	4980	4980	4980	0
206	20230613	160100	135112595	4980	4980	4980	4980	0
207	20230613	160000	135112595	4980	4980	4980	4980	0
208	20230613	155900	135112595	4980	4980	4980	4980	0
209	20230613	155800	135112595	4980	4980	4980	4980	0
210	20230613	155700	135112595	4980	4980	4980	4980	0
211	20230613	155600	135112595	4980	4980	4980	4980	0
212	20230613	155500	135112595	4980	4980	4980	4980	1167
213	20230613	155400	135112595	4980	4980	4980	4980	0
214	20230613	155300	135112595	4980	4980	4980	4980	0
215	20230613	155200	135112595	4980	4980	4980	4980	0
216	20230613	155100	135112595	4980	4980	4980	4980	0
217	20230613	155000	135112595	4980	4980	4980	4980	0
218	20230613	154900	135112595	4980	4980	4980	4980	0
219	20230613	154800	135112595	4980	4980	4980	4980	0
220	20230613	154700	135112595	4980	4980	4980	4980	0
221	20230613	154600	135112595	4980	4980	4980	4980	0
222	20230613	154500	135112595	4980	4980	4980	4980	0
223	20230613	154400	135112595	4980	4980	4980	4980	0
224	20230613	154300	135112595	4980	4980	4980	4980	0
225	20230613	154200	135112595	4980	4980	4980	4980	0
226	20230613	154100	135112595	4980	4980	4980	4980	0
227	20230613	154000	135112595	4980	4980	4980	4980	0
228	20230613	153900	135112595	4980	4980	4980	4980	0
229	20230613	153800	135112595	4980	4980	4980	4980	0
230	20230613	153700	135112595	4980	4980	4980	4980	0
231	20230613	153600	135112595	4980	4980	4980	4980	0
232	20230613	153500	135112595	4980	4980	4980	4980	0
233	20230613	153400	135112595	4980	4980	4980	4980	0
234	20230613	153300	135112595	4980	4980	4980	4980	0
235	20230613	153200	135112595	4980	4980	4980	4980	0
236	20230613	153100	135112595	4980	4980	4980	4980	0
237	20230613	153000	135112595	4980	4980	4980	4980	1167
238	20230613	152900	129300935	4980	4980	4980	4980	0
239	20230613	152800	129300935	4980	4980	4980	4980	0
240	20230613	152700	129300935	4980	4980	4980	4980	0
241	20230613	152600	129300935	4980	4980	4980	4980	0
242	20230613	152500	129300935	4980	4980	4980	4980	0
243	20230613	152400	129300935	4980	4980	4980	4980	0
244	20230613	152300	129300935	4980	4980	4980	4980	0
245	20230613	152200	129300935	4980	4980	4980	4980	0
246	20230613	152100	129300935	4980	4980	4980	4980	0
247	20230613	152000	129300935	4980	4980	4980	4980	0
248	20230613	151900	129300935	4980	4955	4980	4955	1149
249	20230613	151800	123586600	4950	4950	4950	4950	0
250	20230613	151700	123586600	4950	4950	4950	4940	929
251	20230613	151600	118988080	4940	4940	4940	4940	0
252	20230613	151500	118988080	4940	4940	4940	4940	0
253	20230613	151400	118988080	4940	4940	4940	4940	0
254	20230613	151300	118988080	4940	4940	4940	4940	0
255	20230613	151200	118988080	4940	4940	4940	4940	0
256	20230613	151100	118988080	4940	4940	4940	4940	0
257	20230613	151000	118988080	4940	4940	4940	4940	0
258	20230613	150900	118988080	4940	4940	4945	4940	15
259	20230613	150800	118913970	4940	4945	4945	4940	558
260	20230613	150700	116156670	4945	4945	4945	4945	106
261	20230613	150600	115632500	4945	4950	4950	4945	609
262	20230613	150500	112619410	4950	4950	4950	4950	0
263	20230613	150400	112619410	4950	4950	4950	4950	0
264	20230613	150300	112619410	4950	4950	4950	4950	0
265	20230613	150200	112619410	4950	4950	4950	4950	0
266	20230613	150100	112619410	4950	4950	4950	4950	2
267	20230613	150000	112609510	4950	4950	4950	4950	0
268	20230613	145900	112609510	4950	4950	4950	4950	0
269	20230613	145800	112609510	4950	4950	4950	4950	0
270	20230613	145700	112609510	4950	4950	4950	4950	0
271	20230613	145600	112609510	4950	4950	4950	4950	0
272	20230613	145500	112609510	4950	4950	4950	4945	220
273	20230613	145400	111521365	4950	4950	4950	4950	0
274	20230613	145300	111521365	4950	4950	4950	4950	0
275	20230613	145200	111521365	4950	4950	4950	4950	115
276	20230613	145100	110952115	4950	4950	4950	4950	0
277	20230613	145000	110952115	4950	4950	4950	4950	0
278	20230613	144900	110952115	4950	4950	4950	4950	288
279	20230613	144800	109526515	4945	4945	4945	4945	0
280	20230613	144700	109526515	4945	4945	4945	4945	0
281	20230613	144600	109526515	4945	4945	4945	4945	0
282	20230613	144500	109526515	4945	4945	4945	4945	0
283	20230613	144400	109526515	4945	4945	4945	4945	1
284	20230613	144300	109521570	4945	4950	4950	4945	2088
285	20230613	144200	99186310	4945	4945	4945	4945	0
286	20230613	144100	99186310	4945	4945	4945	4945	0
287	20230613	144000	99186310	4945	4945	4945	4945	0
288	20230613	143900	99186310	4945	4945	4945	4945	4
289	20230613	143800	99166530	4945	4945	4945	4945	0
290	20230613	143700	99166530	4945	4945	4945	4945	0
291	20230613	143600	99166530	4945	4945	4945	4945	17
292	20230613	143500	99082465	4945	4945	4945	4945	0
293	20230613	143400	99082465	4945	4945	4945	4945	0
294	20230613	143300	99082465	4945	4945	4945	4945	0
295	20230613	143200	99082465	4945	4945	4945	4945	0
296	20230613	143100	99082465	4945	4945	4945	4945	0
297	20230613	143000	99082465	4945	4945	4945	4945	0
298	20230613	142900	99082465	4945	4945	4945	4945	0
299	20230613	142800	99082465	4945	4945	4945	4945	3
300	20230613	142700	99067630	4940	4940	4940	4940	0
301	20230613	142600	99067630	4940	4940	4940	4940	2
302	20230613	142500	99057750	4940	4940	4940	4940	527
303	20230613	142400	96454370	4940	4940	4940	4940	110
304	20230613	142300	95910970	4940	4940	4940	4940	10
305	20230613	142200	95861570	4935	4935	4935	4935	0
306	20230613	142100	95861570	4935	4935	4935	4935	0
307	20230613	142000	95861570	4935	4935	4935	4935	0
308	20230613	141900	95861570	4935	4935	4935	4935	0
309	20230613	141800	95861570	4935	4935	4935	4935	0
310	20230613	141700	95861570	4935	4935	4935	4935	632
311	20230613	141600	92742650	4940	4940	4940	4940	0
312	20230613	141500	92742650	4940	4940	4940	4940	0
313	20230613	141400	92742650	4940	4940	4940	4940	100
314	20230613	141300	92248650	4940	4940	4940	4940	0
315	20230613	141200	92248650	4940	4940	4940	4940	0
316	20230613	141100	92248650	4940	4940	4940	4940	0
317	20230613	141000	92248650	4940	4940	4940	4940	30
318	20230613	140900	92100450	4940	4940	4940	4940	100
319	20230613	140800	91606450	4940	4940	4940	4940	100
320	20230613	140700	91112450	4940	4940	4940	4940	0
321	20230613	140600	91112450	4940	4940	4940	4940	0
322	20230613	140500	91112450	4940	4940	4940	4940	0
323	20230613	140400	91112450	4940	4940	4940	4940	0
324	20230613	140300	91112450	4940	4940	4940	4940	0
325	20230613	140200	91112450	4940	4940	4940	4940	0
326	20230613	140100	91112450	4940	4940	4940	4940	0
327	20230613	140000	91112450	4940	4940	4940	4940	0
328	20230613	135900	91112450	4940	4940	4940	4940	150
329	20230613	135800	90371450	4940	4940	4940	4940	150
330	20230613	135700	89630450	4940	4940	4940	4940	0
331	20230613	135600	89630450	4940	4940	4940	4940	0
332	20230613	135500	89630450	4940	4940	4940	4940	0
333	20230613	135400	89630450	4940	4940	4940	4940	0
334	20230613	135300	89630450	4940	4940	4940	4940	10
335	20230613	135200	89581050	4940	4940	4940	4940	0
336	20230613	135100	89581050	4940	4940	4940	4940	0
337	20230613	135000	89581050	4940	4940	4940	4940	1
338	20230613	134900	89576110	4935	4935	4935	4935	0
339	20230613	134800	89576110	4935	4935	4935	4935	545
340	20230613	134700	86886535	4940	4940	4940	4940	0
341	20230613	134600	86886535	4940	4940	4940	4940	461
342	20230613	134500	84609195	4935	4935	4935	4935	3
343	20230613	134400	84594390	4940	4940	4940	4940	0
344	20230613	134300	84594390	4940	4940	4940	4940	10
345	20230613	134200	84544990	4940	4940	4940	4940	0
346	20230613	134100	84544990	4940	4940	4940	4940	0
347	20230613	134000	84544990	4940	4940	4940	4940	0
348	20230613	133900	84544990	4940	4940	4940	4940	0
349	20230613	133800	84544990	4940	4940	4940	4940	0
350	20230613	133700	84544990	4940	4940	4940	4940	0
351	20230613	133600	84544990	4940	4940	4940	4940	0
352	20230613	133500	84544990	4940	4940	4940	4940	136
353	20230613	133400	83873150	4940	4940	4940	4940	0
354	20230613	133300	83873150	4940	4940	4940	4940	0
355	20230613	133200	83873150	4940	4940	4940	4940	0
356	20230613	133100	83873150	4940	4940	4940	4940	0
357	20230613	133000	83873150	4940	4940	4940	4940	0
358	20230613	132900	83873150	4940	4940	4940	4940	0
359	20230613	132800	83873150	4940	4940	4940	4940	10
360	20230613	132700	83823750	4935	4935	4935	4935	0
361	20230613	132600	83823750	4935	4935	4935	4935	0
362	20230613	132500	83823750	4935	4935	4935	4935	20
363	20230613	132400	83725050	4935	4935	4935	4935	0
364	20230613	132300	83725050	4935	4935	4935	4935	0
365	20230613	132200	83725050	4935	4935	4935	4935	1
366	20230613	132100	83720115	4940	4940	4940	4940	0
367	20230613	132000	83720115	4940	4940	4940	4940	0
368	20230613	131900	83720115	4940	4940	4940	4940	0
369	20230613	131800	83720115	4940	4940	4940	4940	500
370	20230613	131700	81250115	4940	4940	4940	4940	0
371	20230613	131600	81250115	4940	4940	4940	4940	0
372	20230613	131500	81250115	4940	4940	4940	4940	0
373	20230613	131400	81250115	4940	4940	4940	4940	0
374	20230613	131300	81250115	4940	4940	4940	4940	0
375	20230613	131200	81250115	4940	4940	4940	4940	0
376	20230613	131100	81250115	4940	4940	4940	4940	0
377	20230613	131000	81250115	4940	4940	4940	4940	102
378	20230613	130900	80746235	4940	4940	4940	4940	0
379	20230613	130800	80746235	4940	4940	4940	4940	0
380	20230613	130700	80746235	4940	4940	4940	4940	0
381	20230613	130600	80746235	4940	4940	4940	4940	10
382	20230613	130500	80696835	4940	4940	4940	4940	0
383	20230613	130400	80696835	4940	4940	4940	4940	74
384	20230613	130300	80331275	4940	4940	4940	4940	0
385	20230613	130200	80331275	4940	4940	4940	4940	1
386	20230613	130100	80326335	4940	4940	4940	4940	1
387	20230613	130000	80321395	4935	4935	4935	4935	245
388	20230613	125900	79112320	4940	4940	4940	4940	3
389	20230613	125800	79097500	4940	4940	4940	4940	0
390	20230613	125700	79097500	4940	4940	4940	4940	0
391	20230613	125600	79097500	4940	4940	4940	4940	0
392	20230613	125500	79097500	4940	4940	4940	4940	400
393	20230613	125400	77121500	4940	4940	4940	4940	324
394	20230613	125300	75520940	4940	4940	4940	4940	0
395	20230613	125200	75520940	4940	4940	4940	4940	0
396	20230613	125100	75520940	4940	4940	4940	4940	0
397	20230613	125000	75520940	4940	4940	4940	4940	0
398	20230613	124900	75520940	4940	4940	4940	4940	0
399	20230613	124800	75520940	4940	4940	4940	4940	29
400	20230613	124700	75377680	4950	4945	4950	4945	50
401	20230613	124600	75130260	4935	4935	4935	4935	0
402	20230613	124500	75130260	4935	4935	4935	4935	0
403	20230613	124400	75130260	4935	4935	4935	4935	0
404	20230613	124300	75130260	4935	4935	4935	4935	0
405	20230613	124200	75130260	4935	4935	4935	4935	0
406	20230613	124100	75130260	4935	4935	4935	4935	0
407	20230613	124000	75130260	4935	4935	4935	4935	0
408	20230613	123900	75130260	4935	4935	4935	4935	1
409	20230613	123800	75125325	4945	4945	4945	4945	0
410	20230613	123700	75125325	4945	4945	4945	4945	0
411	20230613	123600	75125325	4945	4945	4945	4945	0
412	20230613	123500	75125325	4945	4945	4945	4945	0
413	20230613	123400	75125325	4945	4945	4945	4945	0
414	20230613	123300	75125325	4945	4945	4945	4945	0
415	20230613	123200	75125325	4945	4945	4945	4945	0
416	20230613	123100	75125325	4945	4945	4945	4945	0
417	20230613	123000	75125325	4945	4940	4945	4940	2
418	20230613	122900	75115440	4930	4930	4930	4930	40
419	20230613	122800	74918240	4930	4930	4930	4930	1
420	20230613	122700	74913310	4945	4945	4945	4945	120
421	20230613	122600	74319910	4945	4940	4945	4940	600
422	20230613	122500	71355615	4940	4940	4940	4940	0
423	20230613	122400	71355615	4940	4940	4940	4940	0
424	20230613	122300	71355615	4940	4940	4940	4940	0
425	20230613	122200	71355615	4940	4940	4940	4940	0
426	20230613	122100	71355615	4940	4940	4940	4940	1
427	20230613	122000	71350675	4930	4935	4935	4930	1445
428	20230613	121900	64220105	4930	4930	4930	4930	0
429	20230613	121800	64220105	4930	4930	4930	4930	0
430	20230613	121700	64220105	4930	4940	4940	4930	2
431	20230613	121600	64210235	4940	4940	4940	4940	0
432	20230613	121500	64210235	4940	4940	4940	4940	0
433	20230613	121400	64210235	4940	4940	4940	4940	0
434	20230613	121300	64210235	4940	4940	4940	4940	518
435	20230613	121200	61651315	4930	4935	4940	4930	1288
436	20230613	121100	55295035	4935	4935	4935	4935	4
437	20230613	121000	55275295	4935	4935	4935	4935	0
438	20230613	120900	55275295	4935	4935	4935	4935	4
439	20230613	120800	55255555	4940	4935	4940	4935	21
440	20230613	120700	55151820	4935	4935	4935	4935	0
441	20230613	120600	55151820	4935	4935	4935	4935	1
442	20230613	120500	55146885	4940	4940	4940	4940	372
443	20230613	120400	53309205	4945	4945	4945	4945	0
444	20230613	120300	53309205	4945	4945	4945	4945	0
445	20230613	120200	53309205	4945	4945	4945	4945	0
446	20230613	120100	53309205	4945	4945	4945	4945	0
447	20230613	120000	53309205	4945	4945	4945	4945	0
448	20230613	115900	53309205	4945	4945	4945	4945	0
449	20230613	115800	53309205	4945	4945	4945	4945	0
450	20230613	115700	53309205	4945	4945	4945	4945	0
451	20230613	115600	53309205	4945	4945	4945	4945	0
452	20230613	115500	53309205	4945	4945	4945	4945	1
453	20230613	115400	53304260	4950	4950	4950	4950	0
454	20230613	115300	53304260	4950	4950	4950	4950	0
455	20230613	115200	53304260	4950	4950	4950	4950	0
456	20230613	115100	53304260	4950	4950	4950	4950	0
457	20230613	115000	53304260	4950	4950	4950	4950	0
458	20230613	114900	53304260	4950	4950	4950	4950	0
459	20230613	114800	53304260	4950	4950	4950	4950	0
460	20230613	114700	53304260	4950	4950	4950	4950	0
461	20230613	114600	53304260	4950	4950	4950	4950	31
462	20230613	114500	53150810	4950	4950	4950	4950	167
463	20230613	114400	52324160	4940	4940	4940	4940	0
464	20230613	114300	52324160	4940	4940	4940	4940	0
465	20230613	114200	52324160	4940	4940	4940	4940	0
466	20230613	114100	52324160	4940	4940	4940	4940	0
467	20230613	114000	52324160	4940	4940	4940	4940	0
468	20230613	113900	52324160	4940	4940	4940	4940	0
469	20230613	113800	52324160	4940	4940	4940	4940	0
470	20230613	113700	52324160	4940	4940	4940	4940	0
471	20230613	113600	52324160	4940	4940	4940	4940	6
472	20230613	113500	52294520	4945	4945	4945	4945	0
473	20230613	113400	52294520	4945	4945	4945	4945	0
474	20230613	113300	52294520	4945	4945	4945	4945	15
475	20230613	113200	52220345	4940	4945	4945	4940	22
476	20230613	113100	52111565	4945	4945	4945	4945	19
477	20230613	113000	52017610	4945	4945	4945	4945	246
478	20230613	112900	50801140	4945	4945	4945	4945	1
479	20230613	112800	50796195	4945	4970	4970	4945	2
480	20230613	112700	50786280	4970	4970	4970	4970	0
481	20230613	112600	50786280	4970	4970	4970	4970	0
482	20230613	112500	50786280	4970	4950	4970	4950	13
483	20230613	112400	50721740	4940	4950	4950	4940	892
484	20230613	112300	46306350	4935	4935	4935	4935	0
485	20230613	112200	46306350	4935	4935	4935	4935	69
486	20230613	112100	45965835	4935	4945	4945	4935	2974
487	20230613	112000	31282660	4945	4945	4945	4945	0
488	20230613	111900	31282660	4945	4945	4945	4945	0
489	20230613	111800	31282660	4945	4945	4945	4945	0
490	20230613	111700	31282660	4945	4945	4945	4945	140
491	20230613	111600	30590360	4945	4945	4945	4945	0
492	20230613	111500	30590360	4945	4945	4945	4945	0
493	20230613	111400	30590360	4945	4945	4945	4945	0
494	20230613	111300	30590360	4945	4945	4945	4945	0
495	20230613	111200	30590360	4945	4950	4950	4945	600
496	20230613	111100	27622860	4950	4950	4950	4950	286
497	20230613	111000	26207160	4950	4950	4950	4950	0
498	20230613	110900	26207160	4950	4950	4950	4950	0
499	20230613	110800	26207160	4950	4950	4950	4950	0
500	20230613	110700	26207160	4950	4950	4950	4950	0
501	20230613	110600	26207160	4950	4950	4950	4950	0
502	20230613	110500	26207160	4950	4950	4950	4950	0
503	20230613	110400	26207160	4950	4950	4950	4950	0
504	20230613	110300	26207160	4950	4950	4950	4950	150
505	20230613	110200	25464660	4955	4955	4955	4955	0
506	20230613	110100	25464660	4955	4955	4955	4955	0
507	20230613	110000	25464660	4955	4955	4955	4955	0
508	20230613	105900	25464660	4955	4955	4955	4955	1
509	20230613	105800	25459705	4945	4945	4945	4945	0
510	20230613	105700	25459705	4945	4945	4945	4945	0
511	20230613	105600	25459705	4945	4945	4945	4945	0
512	20230613	105500	25459705	4945	4945	4945	4945	0
513	20230613	105400	25459705	4945	4945	4945	4945	0
514	20230613	105300	25459705	4945	4945	4945	4945	725
515	20230613	105200	21874580	4945	4945	4945	4945	0
516	20230613	105100	21874580	4945	4945	4945	4945	0
517	20230613	105000	21874580	4945	4950	4950	4945	109
518	20230613	104900	21335035	4950	4950	4950	4950	0
519	20230613	104800	21335035	4950	4950	4950	4950	298
520	20230613	104700	19859935	4950	4950	4950	4950	0
521	20230613	104600	19859935	4950	4950	4950	4950	0
522	20230613	104500	19859935	4950	4950	4950	4950	0
523	20230613	104400	19859935	4950	4950	4950	4950	0
524	20230613	104300	19859935	4950	4950	4950	4950	0
525	20230613	104200	19859935	4950	4950	4950	4950	0
526	20230613	104100	19859935	4950	4955	4955	4950	11
527	20230613	104000	19805435	4960	4955	4960	4955	13
528	20230613	103900	19740965	4955	4960	4960	4955	150
529	20230613	103800	18997140	4960	4960	4960	4960	0
530	20230613	103700	18997140	4960	4960	4960	4960	0
531	20230613	103600	18997140	4960	4960	4960	4960	30
532	20230613	103500	18848340	4960	4960	4960	4960	0
533	20230613	103400	18848340	4960	4960	4960	4960	0
534	20230613	103300	18848340	4960	4960	4960	4960	0
535	20230613	103200	18848340	4960	4960	4960	4960	0
536	20230613	103100	18848340	4960	4960	4960	4960	0
537	20230613	103000	18848340	4960	4960	4960	4960	0
538	20230613	102900	18848340	4960	4960	4960	4960	0
539	20230613	102800	18848340	4960	4960	4960	4960	65
540	20230613	102700	18525940	4965	4965	4965	4965	0
541	20230613	102600	18525940	4965	4965	4965	4965	0
542	20230613	102500	18525940	4965	4965	4965	4965	0
543	20230613	102400	18525940	4965	4965	4965	4965	90
544	20230613	102300	18079090	4960	4960	4960	4960	1
545	20230613	102200	18074130	4965	4965	4965	4965	0
546	20230613	102100	18074130	4965	4965	4965	4965	0
547	20230613	102000	18074130	4965	4965	4965	4965	0
548	20230613	101900	18074130	4965	4965	4965	4965	0
549	20230613	101800	18074130	4965	4965	4965	4965	0
550	20230613	101700	18074130	4965	4965	4965	4965	0
551	20230613	101600	18074130	4965	4965	4965	4965	600
552	20230613	101500	15095130	4965	4965	4965	4965	0
553	20230613	101400	15095130	4965	4965	4965	4965	0
554	20230613	101300	15095130	4965	4965	4965	4965	0
555	20230613	101200	15095130	4965	4965	4965	4965	0
556	20230613	101100	15095130	4965	4965	4965	4965	0
557	20230613	101000	15095130	4965	4965	4965	4965	1
558	20230613	100900	15090165	4960	4960	4960	4960	1
559	20230613	100800	15085205	4965	4965	4965	4965	34
560	20230613	100700	14916395	4970	4970	4970	4970	0
561	20230613	100600	14916395	4970	4970	4970	4970	0
562	20230613	100500	14916395	4970	4970	4970	4970	110
563	20230613	100400	14369695	4975	4975	4975	4975	10
564	20230613	100300	14319945	4970	4970	4970	4970	0
565	20230613	100200	14319945	4970	4970	4970	4970	0
566	20230613	100100	14319945	4970	4970	4970	4970	0
567	20230613	100000	14319945	4970	4970	4970	4970	0
568	20230613	095900	14319945	4970	4970	4970	4970	0
569	20230613	095800	14319945	4970	4970	4970	4970	0
570	20230613	095700	14319945	4970	4970	4970	4970	0
571	20230613	095600	14319945	4970	4970	4970	4970	0
572	20230613	095500	14319945	4970	4970	4970	4970	0
573	20230613	095400	14319945	4970	4970	4970	4970	0
574	20230613	095300	14319945	4970	4975	4975	4970	98
575	20230613	095200	13832865	4970	4970	4970	4970	0
576	20230613	095100	13832865	4970	4970	4970	4970	234
577	20230613	095000	12669885	4970	4975	4975	4970	4
578	20230613	094900	12649995	4970	4970	4970	4970	28
579	20230613	094800	12510835	4970	4965	4970	4965	16
580	20230613	094700	12431380	4965	4965	4965	4965	13
581	20230613	094600	12366835	4965	4965	4965	4965	9
582	20230613	094500	12322150	4965	4965	4965	4965	2
583	20230613	094400	12312220	4970	4970	4970	4970	0
584	20230613	094300	12312220	4970	4970	4970	4970	0
585	20230613	094200	12312220	4970	4970	4970	4970	0
586	20230613	094100	12312220	4970	4970	4970	4970	0
587	20230613	094000	12312220	4970	4970	4970	4970	0
588	20230613	093900	12312220	4970	4970	4970	4970	0
589	20230613	093800	12312220	4970	4970	4970	4970	0
590	20230613	093700	12312220	4970	4970	4970	4970	2
591	20230613	093600	12302280	4970	4970	4970	4970	1
592	20230613	093500	12297310	4960	4960	4960	4960	0
593	20230613	093400	12297310	4960	4960	4960	4960	1
594	20230613	093300	12292350	4970	4960	4970	4960	10
595	20230613	093200	12242665	4965	4945	4965	4945	177
596	20230613	093100	11367380	4945	4950	4950	4945	295
597	20230613	093000	9907415	4955	4955	4955	4955	588
598	20230613	092900	6993875	4955	4955	4955	4955	0
599	20230613	092800	6993875	4955	4955	4955	4955	0
600	20230613	092700	6993875	4955	4960	4960	4955	10
601	20230613	092600	6944305	4970	4970	4970	4970	5
602	20230613	092500	6919455	4970	4970	4970	4970	0
603	20230613	092400	6919455	4970	4970	4970	4970	0
604	20230613	092300	6919455	4970	4970	4970	4970	0
605	20230613	092200	6919455	4970	4970	4970	4970	54
606	20230613	092100	6651075	4965	4965	4965	4965	50
607	20230613	092000	6402825	4950	4950	4950	4950	0
608	20230613	091900	6402825	4950	4950	4950	4950	0
609	20230613	091800	6402825	4950	4950	4950	4950	0
610	20230613	091700	6402825	4950	4950	4950	4950	0
611	20230613	091600	6402825	4950	4950	4950	4950	0
612	20230613	091500	6402825	4950	4950	4950	4950	0
613	20230613	091400	6402825	4950	4950	4950	4950	0
614	20230613	091300	6402825	4950	4950	4950	4950	3
615	20230613	091200	6387975	4950	4970	4970	4950	76
616	20230613	091100	6011190	4970	4970	4970	4970	3
617	20230613	091000	5996280	4970	4970	4970	4970	0
618	20230613	090900	5996280	4970	4970	4970	4970	2
619	20230613	090800	5986340	4970	4970	4970	4970	33
620	20230613	090700	5822330	4965	4965	4965	4965	2
621	20230613	090600	5812400	4960	4960	4960	4960	0
622	20230613	090500	5812400	4960	4960	4960	4960	0
623	20230613	090400	5812400	4960	4960	4960	4960	0
624	20230613	090300	5812400	4960	4960	4960	4960	0
625	20230613	090200	5812400	4960	4960	4960	4960	0
626	20230613	090100	5812400	4960	4960	4960	4960	133
627	20230613	090000	5152720	4955	4945	4955	4945	1042