KissMeData/039020/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190000	119035915	3000	3000	3000	3000	870
3	20230615	185900	119035915	3000	3000	3000	3000	0
4	20230615	185800	119035915	3000	3000	3000	3000	0
5	20230615	185700	119035915	3000	3000	3000	3000	0
6	20230615	185600	119035915	3000	3000	3000	3000	0
7	20230615	185500	119035915	3000	3000	3000	3000	0
8	20230615	185400	119035915	3000	3000	3000	3000	0
9	20230615	185300	119035915	3000	3000	3000	3000	0
10	20230615	185200	119035915	3000	3000	3000	3000	0
11	20230615	185100	119035915	3000	3000	3000	3000	0
12	20230615	185000	119035915	3000	3000	3000	3000	0
13	20230615	184900	119035915	3000	3000	3000	3000	0
14	20230615	184800	119035915	3000	3000	3000	3000	0
15	20230615	184700	119035915	3000	3000	3000	3000	0
16	20230615	184600	119035915	3000	3000	3000	3000	0
17	20230615	184500	119035915	3000	3000	3000	3000	0
18	20230615	184400	119035915	3000	3000	3000	3000	0
19	20230615	184300	119035915	3000	3000	3000	3000	0
20	20230615	184200	119035915	3000	3000	3000	3000	0
21	20230615	184100	119035915	3000	3000	3000	3000	0
22	20230615	184000	119035915	3000	3000	3000	3000	0
23	20230615	183900	119035915	3000	3000	3000	3000	0
24	20230615	183800	119035915	3000	3000	3000	3000	0
25	20230615	183700	119035915	3000	3000	3000	3000	0
26	20230615	183600	119035915	3000	3000	3000	3000	0
27	20230615	183500	119035915	3000	3000	3000	3000	0
28	20230615	183400	119035915	3000	3000	3000	3000	0
29	20230615	183300	119035915	3000	3000	3000	3000	0
30	20230615	183200	119035915	3000	3000	3000	3000	0
31	20230615	183100	119035915	3000	3000	3000	3000	0
32	20230615	183000	119035915	3000	3000	3000	3000	870
33	20230615	182900	119035915	3000	3000	3000	3000	0
34	20230615	182800	119035915	3000	3000	3000	3000	0
35	20230615	182700	119035915	3000	3000	3000	3000	0
36	20230615	182600	119035915	3000	3000	3000	3000	0
37	20230615	182500	119035915	3000	3000	3000	3000	0
38	20230615	182400	119035915	3000	3000	3000	3000	0
39	20230615	182300	119035915	3000	3000	3000	3000	0
40	20230615	182200	119035915	3000	3000	3000	3000	0
41	20230615	182100	119035915	3000	3000	3000	3000	0
42	20230615	182000	119035915	3000	3000	3000	3000	0
43	20230615	181900	119035915	3000	3000	3000	3000	0
44	20230615	181800	119035915	3000	3000	3000	3000	0
45	20230615	181700	119035915	3000	3000	3000	3000	0
46	20230615	181600	119035915	3000	3000	3000	3000	0
47	20230615	181500	119035915	3000	3000	3000	3000	0
48	20230615	181400	119035915	3000	3000	3000	3000	0
49	20230615	181300	119035915	3000	3000	3000	3000	0
50	20230615	181200	119035915	3000	3000	3000	3000	0
51	20230615	181100	119035915	3000	3000	3000	3000	0
52	20230615	181000	119035915	3000	3000	3000	3000	0
53	20230615	180900	119035915	3000	3000	3000	3000	0
54	20230615	180800	119035915	3000	3000	3000	3000	0
55	20230615	180700	119035915	3000	3000	3000	3000	0
56	20230615	180600	119035915	3000	3000	3000	3000	0
57	20230615	180500	119035915	3000	3000	3000	3000	0
58	20230615	180400	119035915	3000	3000	3000	3000	0
59	20230615	180300	119035915	3000	3000	3000	3000	0
60	20230615	180200	119035915	3000	3000	3000	3000	0
61	20230615	180100	119035915	3000	3000	3000	3000	0
62	20230615	180000	119035915	3000	3000	3000	3000	870
63	20230615	175900	119035915	3000	3000	3000	3000	0
64	20230615	175800	119035915	3000	3000	3000	3000	0
65	20230615	175700	119035915	3000	3000	3000	3000	0
66	20230615	175600	119035915	3000	3000	3000	3000	0
67	20230615	175500	119035915	3000	3000	3000	3000	0
68	20230615	175400	119035915	3000	3000	3000	3000	0
69	20230615	175300	119035915	3000	3000	3000	3000	0
70	20230615	175200	119035915	3000	3000	3000	3000	0
71	20230615	175100	119035915	3000	3000	3000	3000	0
72	20230615	175000	119035915	3000	3000	3000	3000	0
73	20230615	174900	119035915	3000	3000	3000	3000	0
74	20230615	174800	119035915	3000	3000	3000	3000	0
75	20230615	174700	119035915	3000	3000	3000	3000	0
76	20230615	174600	119035915	3000	3000	3000	3000	0
77	20230615	174500	119035915	3000	3000	3000	3000	0
78	20230615	174400	119035915	3000	3000	3000	3000	0
79	20230615	174300	119035915	3000	3000	3000	3000	0
80	20230615	174200	119035915	3000	3000	3000	3000	0
81	20230615	174100	119035915	3000	3000	3000	3000	0
82	20230615	174000	119035915	3000	3000	3000	3000	0
83	20230615	173900	119035915	3000	3000	3000	3000	0
84	20230615	173800	119035915	3000	3000	3000	3000	0
85	20230615	173700	119035915	3000	3000	3000	3000	0
86	20230615	173600	119035915	3000	3000	3000	3000	0
87	20230615	173500	119035915	3000	3000	3000	3000	0
88	20230615	173400	119035915	3000	3000	3000	3000	0
89	20230615	173300	119035915	3000	3000	3000	3000	0
90	20230615	173200	119035915	3000	3000	3000	3000	0
91	20230615	173100	119035915	3000	3000	3000	3000	0
92	20230615	173000	119035915	3000	3000	3000	3000	870
93	20230615	172900	119035915	3000	3000	3000	3000	0
94	20230615	172800	119035915	3000	3000	3000	3000	0
95	20230615	172700	119035915	3000	3000	3000	3000	0
96	20230615	172600	119035915	3000	3000	3000	3000	0
97	20230615	172500	119035915	3000	3000	3000	3000	0
98	20230615	172400	119035915	3000	3000	3000	3000	0
99	20230615	172300	119035915	3000	3000	3000	3000	0
100	20230615	172200	119035915	3000	3000	3000	3000	0
101	20230615	172100	119035915	3000	3000	3000	3000	0
102	20230615	172000	119035915	3000	3000	3000	3000	0
103	20230615	171900	119035915	3000	3000	3000	3000	0
104	20230615	171800	119035915	3000	3000	3000	3000	0
105	20230615	171700	119035915	3000	3000	3000	3000	0
106	20230615	171600	119035915	3000	3000	3000	3000	0
107	20230615	171500	119035915	3000	3000	3000	3000	0
108	20230615	171400	119035915	3000	3000	3000	3000	0
109	20230615	171300	119035915	3000	3000	3000	3000	0
110	20230615	171200	119035915	3000	3000	3000	3000	0
111	20230615	171100	119035915	3000	3000	3000	3000	0
112	20230615	171000	119035915	3000	3000	3000	3000	0
113	20230615	170900	119035915	3000	3000	3000	3000	0
114	20230615	170800	119035915	3000	3000	3000	3000	0
115	20230615	170700	119035915	3000	3000	3000	3000	0
116	20230615	170600	119035915	3000	3000	3000	3000	0
117	20230615	170500	119035915	3000	3000	3000	3000	0
118	20230615	170400	119035915	3000	3000	3000	3000	0
119	20230615	170300	119035915	3000	3000	3000	3000	0
120	20230615	170200	119035915	3000	3000	3000	3000	0
121	20230615	170100	119035915	3000	3000	3000	3000	0
122	20230615	170000	119035915	3000	3000	3000	3000	870
123	20230615	165900	119035915	3000	3000	3000	3000	0
124	20230615	165800	119035915	3000	3000	3000	3000	0
125	20230615	165700	119035915	3000	3000	3000	3000	0
126	20230615	165600	119035915	3000	3000	3000	3000	0
127	20230615	165500	119035915	3000	3000	3000	3000	0
128	20230615	165400	119035915	3000	3000	3000	3000	0
129	20230615	165300	119035915	3000	3000	3000	3000	0
130	20230615	165200	119035915	3000	3000	3000	3000	0
131	20230615	165100	119035915	3000	3000	3000	3000	0
132	20230615	165000	119035915	3000	3000	3000	3000	0
133	20230615	164900	119035915	3000	3000	3000	3000	0
134	20230615	164800	119035915	3000	3000	3000	3000	0
135	20230615	164700	119035915	3000	3000	3000	3000	0
136	20230615	164600	119035915	3000	3000	3000	3000	0
137	20230615	164500	119035915	3000	3000	3000	3000	0
138	20230615	164400	119035915	3000	3000	3000	3000	0
139	20230615	164300	119035915	3000	3000	3000	3000	0
140	20230615	164200	119035915	3000	3000	3000	3000	0
141	20230615	164100	119035915	3000	3000	3000	3000	0
142	20230615	164000	119035915	3000	3000	3000	3000	0
143	20230615	163900	119035915	3000	3000	3000	3000	0
144	20230615	163800	119035915	3000	3000	3000	3000	0
145	20230615	163700	119035915	3000	3000	3000	3000	0
146	20230615	163600	119035915	3000	3000	3000	3000	0
147	20230615	163500	119035915	3000	3000	3000	3000	0
148	20230615	163400	119035915	3000	3000	3000	3000	0
149	20230615	163300	119035915	3000	3000	3000	3000	0
150	20230615	163200	119035915	3000	3000	3000	3000	0
151	20230615	163100	119035915	3000	3000	3000	3000	0
152	20230615	163000	119035915	3000	3000	3000	3000	870
153	20230615	162900	119035915	3000	3000	3000	3000	0
154	20230615	162800	119035915	3000	3000	3000	3000	0
155	20230615	162700	119035915	3000	3000	3000	3000	0
156	20230615	162600	119035915	3000	3000	3000	3000	0
157	20230615	162500	119035915	3000	3000	3000	3000	0
158	20230615	162400	119035915	3000	3000	3000	3000	0
159	20230615	162300	119035915	3000	3000	3000	3000	0
160	20230615	162200	119035915	3000	3000	3000	3000	0
161	20230615	162100	119035915	3000	3000	3000	3000	0
162	20230615	162000	119035915	3000	3000	3000	3000	0
163	20230615	161900	119035915	3000	3000	3000	3000	0
164	20230615	161800	119035915	3000	3000	3000	3000	0
165	20230615	161700	119035915	3000	3000	3000	3000	0
166	20230615	161600	119035915	3000	3000	3000	3000	0
167	20230615	161500	119035915	3000	3000	3000	3000	0
168	20230615	161400	119035915	3000	3000	3000	3000	0
169	20230615	161300	119035915	3000	3000	3000	3000	0
170	20230615	161200	119035915	3000	3000	3000	3000	0
171	20230615	161100	119035915	3000	3000	3000	3000	0
172	20230615	161000	119035915	3000	3000	3000	3000	0
173	20230615	160900	119035915	3000	3000	3000	3000	0
174	20230615	160800	119035915	3000	3000	3000	3000	0
175	20230615	160700	119035915	3000	3000	3000	3000	0
176	20230615	160600	119035915	3000	3000	3000	3000	0
177	20230615	160500	119035915	3000	3000	3000	3000	0
178	20230615	160400	119035915	3000	3000	3000	3000	0
179	20230615	160300	119035915	3000	3000	3000	3000	0
180	20230615	160200	119035915	3000	3000	3000	3000	0
181	20230615	160100	119035915	3000	3000	3000	3000	0
182	20230615	160000	119035915	3000	3000	3000	3000	870
183	20230615	155900	119035915	3000	3000	3000	3000	0
184	20230615	155800	119035915	3000	3000	3000	3000	0
185	20230615	155700	119035915	3000	3000	3000	3000	0
186	20230615	155600	119035915	3000	3000	3000	3000	0
187	20230615	155500	119035915	3000	3000	3000	3000	0
188	20230615	155400	119035915	3000	3000	3000	3000	0
189	20230615	155300	119035915	3000	3000	3000	3000	0
190	20230615	155200	119035915	3000	3000	3000	3000	0
191	20230615	155100	119035915	3000	3000	3000	3000	0
192	20230615	155000	119035915	3000	3000	3000	3000	0
193	20230615	154900	119035915	3000	3000	3000	3000	0
194	20230615	154800	119035915	3000	3000	3000	3000	0
195	20230615	154700	119035915	3000	3000	3000	3000	0
196	20230615	154600	119035915	3000	3000	3000	3000	0
197	20230615	154500	119035915	3000	3000	3000	3000	0
198	20230615	154400	119035915	3000	3000	3000	3000	0
199	20230615	154300	119035915	3000	3000	3000	3000	0
200	20230615	154200	119035915	3000	3000	3000	3000	0
201	20230615	154100	119035915	3000	3000	3000	3000	0
202	20230615	154000	119035915	3000	3000	3000	3000	0
203	20230615	153900	119035915	3000	3000	3000	3000	0
204	20230615	153800	119035915	3000	3000	3000	3000	0
205	20230615	153700	119035915	3000	3000	3000	3000	0
206	20230615	153600	119035915	3000	3000	3000	3000	0
207	20230615	153500	119035915	3000	3000	3000	3000	0
208	20230615	153400	119035915	3000	3000	3000	3000	0
209	20230615	153300	119035915	3000	3000	3000	3000	0
210	20230615	153200	119035915	3000	3000	3000	3000	0
211	20230615	153100	119035915	3000	3000	3000	3000	0
212	20230615	153000	119035915	3000	3000	3000	3000	1740
213	20230615	152900	116425915	3020	3020	3020	3020	0
214	20230615	152800	116425915	3020	3020	3020	3020	0
215	20230615	152700	116425915	3020	3020	3020	3020	0
216	20230615	152600	116425915	3020	3020	3020	3020	0
217	20230615	152500	116425915	3020	3020	3020	3020	0
218	20230615	152400	116425915	3020	3020	3020	3020	0
219	20230615	152300	116425915	3020	3020	3020	3020	0
220	20230615	152200	116425915	3020	3020	3020	3020	0
221	20230615	152100	116425915	3020	3020	3020	3020	0
222	20230615	152000	116425915	3020	3020	3020	3020	0
223	20230615	151900	116425915	3020	3020	3020	3020	0
224	20230615	151800	116425915	3020	3000	3020	2990	751
225	20230615	151700	114173155	3010	3010	3010	3010	0
226	20230615	151600	114173155	3010	3010	3010	3010	0
227	20230615	151500	114173155	3010	3010	3010	3010	0
228	20230615	151400	114173155	3010	2995	3010	2990	37
229	20230615	151300	114062290	2995	2995	2995	2995	0
230	20230615	151200	114062290	2995	2995	2995	2995	0
231	20230615	151100	114062290	2995	2995	2995	2995	0
232	20230615	151000	114062290	2995	2995	2995	2995	0
233	20230615	150900	114062290	2995	2995	2995	2995	300
234	20230615	150800	113163790	2990	2990	2990	2990	0
235	20230615	150700	113163790	2990	2990	2990	2990	0
236	20230615	150600	113163790	2990	2990	2990	2990	0
237	20230615	150500	113163790	2990	2990	2990	2990	0
238	20230615	150400	113163790	2990	2990	2990	2990	0
239	20230615	150300	113163790	2990	3000	3000	2990	2500
240	20230615	150200	105680170	3000	3000	3000	3000	0
241	20230615	150100	105680170	3000	3000	3000	3000	0
242	20230615	150000	105680170	3000	3000	3000	3000	0
243	20230615	145900	105680170	3000	3000	3000	3000	0
244	20230615	145800	105680170	3000	3000	3000	3000	0
245	20230615	145700	105680170	3000	3000	3000	3000	0
246	20230615	145600	105680170	3000	3000	3000	3000	0
247	20230615	145500	105680170	3000	3000	3000	3000	0
248	20230615	145400	105680170	3000	3000	3000	3000	0
249	20230615	145300	105680170	3000	3000	3000	3000	0
250	20230615	145200	105680170	3000	3000	3000	3000	0
251	20230615	145100	105680170	3000	3000	3000	3000	0
252	20230615	145000	105680170	3000	3000	3000	3000	0
253	20230615	144900	105680170	3000	3000	3000	3000	0
254	20230615	144800	105680170	3000	3000	3000	3000	0
255	20230615	144700	105680170	3000	3000	3000	3000	0
256	20230615	144600	105680170	3000	3000	3000	3000	0
257	20230615	144500	105680170	3000	3000	3000	3000	0
258	20230615	144400	105680170	3000	3000	3000	3000	0
259	20230615	144300	105680170	3000	3000	3000	3000	0
260	20230615	144200	105680170	3000	3000	3000	3000	0
261	20230615	144100	105680170	3000	3000	3000	3000	0
262	20230615	144000	105680170	3000	3000	3000	3000	0
263	20230615	143900	105680170	3000	3000	3000	3000	0
264	20230615	143800	105680170	3000	3000	3000	3000	781
265	20230615	143700	103337170	3000	3000	3000	3000	0
266	20230615	143600	103337170	3000	3000	3000	3000	0
267	20230615	143500	103337170	3000	3000	3000	3000	0
268	20230615	143400	103337170	3000	3000	3000	3000	0
269	20230615	143300	103337170	3000	3000	3000	3000	0
270	20230615	143200	103337170	3000	3000	3000	3000	0
271	20230615	143100	103337170	3000	3000	3000	3000	0
272	20230615	143000	103337170	3000	3000	3000	3000	0
273	20230615	142900	103337170	3000	3000	3000	3000	0
274	20230615	142800	103337170	3000	3000	3000	3000	0
275	20230615	142700	103337170	3000	3000	3000	3000	0
276	20230615	142600	103337170	3000	3000	3000	3000	0
277	20230615	142500	103337170	3000	2995	3000	2995	2
278	20230615	142400	103331175	2995	2995	2995	2995	0
279	20230615	142300	103331175	2995	2995	2995	2995	0
280	20230615	142200	103331175	2995	2995	2995	2995	0
281	20230615	142100	103331175	2995	2995	2995	2995	0
282	20230615	142000	103331175	2995	2995	2995	2995	300
283	20230615	141900	102432675	3000	3000	3000	3000	218
284	20230615	141800	101778675	3000	3000	3000	3000	1581
285	20230615	141700	97035675	3010	3010	3010	3010	0
286	20230615	141600	97035675	3010	3010	3010	3010	0
287	20230615	141500	97035675	3010	3010	3010	3010	0
288	20230615	141400	97035675	3010	3010	3010	3010	1
289	20230615	141300	97032665	3010	3010	3010	3010	0
290	20230615	141200	97032665	3010	3010	3010	3010	0
291	20230615	141100	97032665	3010	3010	3010	3010	0
292	20230615	141000	97032665	3010	3010	3010	3010	0
293	20230615	140900	97032665	3010	3010	3010	3010	0
294	20230615	140800	97032665	3010	3010	3010	3010	0
295	20230615	140700	97032665	3010	3010	3010	3010	0
296	20230615	140600	97032665	3010	3010	3010	3010	4
297	20230615	140500	97020625	3010	3010	3010	3010	0
298	20230615	140400	97020625	3010	3010	3010	3010	0
299	20230615	140300	97020625	3010	3010	3010	3010	0
300	20230615	140200	97020625	3010	3010	3010	3010	0
301	20230615	140100	97020625	3010	3010	3010	3010	0
302	20230615	140000	97020625	3010	3005	3010	3005	500
303	20230615	135900	95518065	3000	3000	3000	3000	0
304	20230615	135800	95518065	3000	3000	3000	3000	0
305	20230615	135700	95518065	3000	3000	3000	3000	0
306	20230615	135600	95518065	3000	3000	3000	3000	25
307	20230615	135500	95443065	3000	3000	3000	3000	0
308	20230615	135400	95443065	3000	3000	3000	3000	0
309	20230615	135300	95443065	3000	3000	3000	3000	0
310	20230615	135200	95443065	3000	3000	3000	3000	0
311	20230615	135100	95443065	3000	3000	3000	3000	0
312	20230615	135000	95443065	3000	3000	3000	3000	0
313	20230615	134900	95443065	3000	3000	3000	3000	0
314	20230615	134800	95443065	3000	3000	3000	3000	0
315	20230615	134700	95443065	3000	3000	3000	3000	0
316	20230615	134600	95443065	3000	3000	3000	3000	0
317	20230615	134500	95443065	3000	3000	3000	3000	0
318	20230615	134400	95443065	3000	3000	3000	3000	0
319	20230615	134300	95443065	3000	3000	3000	3000	31
320	20230615	134200	95350065	3005	3005	3005	3005	0
321	20230615	134100	95350065	3005	3005	3005	3005	0
322	20230615	134000	95350065	3005	3005	3005	3005	0
323	20230615	133900	95350065	3005	3005	3005	3005	0
324	20230615	133800	95350065	3005	3005	3005	3005	0
325	20230615	133700	95350065	3005	3005	3005	3005	0
326	20230615	133600	95350065	3005	3005	3005	3005	0
327	20230615	133500	95350065	3005	3005	3005	3005	0
328	20230615	133400	95350065	3005	3005	3005	3005	0
329	20230615	133300	95350065	3005	3005	3005	3005	1
330	20230615	133200	95347060	3005	3005	3005	3005	0
331	20230615	133100	95347060	3005	3005	3005	3005	0
332	20230615	133000	95347060	3005	3005	3005	3005	0
333	20230615	132900	95347060	3005	3005	3005	3005	0
334	20230615	132800	95347060	3005	3005	3005	3005	0
335	20230615	132700	95347060	3005	3005	3005	3005	0
336	20230615	132600	95347060	3005	3005	3005	3005	1
337	20230615	132500	95344055	3005	3005	3005	3005	6
338	20230615	132400	95326025	3005	3005	3005	3005	0
339	20230615	132300	95326025	3005	3005	3005	3005	2
340	20230615	132200	95320015	3005	3005	3005	3000	5
341	20230615	132100	95304995	3000	3000	3000	3000	0
342	20230615	132000	95304995	3000	3000	3000	3000	1
343	20230615	131900	95301995	2995	2995	2995	2995	0
344	20230615	131800	95301995	2995	2995	2995	2995	0
345	20230615	131700	95301995	2995	2995	2995	2995	0
346	20230615	131600	95301995	2995	2995	2995	2995	0
347	20230615	131500	95301995	2995	2995	2995	2995	0
348	20230615	131400	95301995	2995	2995	2995	2995	0
349	20230615	131300	95301995	2995	2995	2995	2995	0
350	20230615	131200	95301995	2995	2995	2995	2995	0
351	20230615	131100	95301995	2995	2995	2995	2995	0
352	20230615	131000	95301995	2995	2995	2995	2995	0
353	20230615	130900	95301995	2995	2995	2995	2995	0
354	20230615	130800	95301995	2995	2995	2995	2995	14
355	20230615	130700	95260065	2995	2995	2995	2995	0
356	20230615	130600	95260065	2995	2995	2995	2995	0
357	20230615	130500	95260065	2995	2995	2995	2995	0
358	20230615	130400	95260065	2995	2995	2995	2995	0
359	20230615	130300	95260065	2995	2995	2995	2995	0
360	20230615	130200	95260065	2995	2995	2995	2995	0
361	20230615	130100	95260065	2995	2995	2995	2995	1
362	20230615	130000	95257070	2995	2995	2995	2995	0
363	20230615	125900	95257070	2995	2995	2995	2995	0
364	20230615	125800	95257070	2995	2995	2995	2995	0
365	20230615	125700	95257070	2995	2995	2995	2995	0
366	20230615	125600	95257070	2995	2995	2995	2995	0
367	20230615	125500	95257070	2995	2995	2995	2995	0
368	20230615	125400	95257070	2995	2995	2995	2995	0
369	20230615	125300	95257070	2995	2995	2995	2995	0
370	20230615	125200	95257070	2995	2990	2995	2990	2
371	20230615	125100	95251085	2990	2990	2990	2990	0
372	20230615	125000	95251085	2990	2990	2990	2990	0
373	20230615	124900	95251085	2990	2990	2990	2990	0
374	20230615	124800	95251085	2990	2990	2990	2990	0
375	20230615	124700	95251085	2990	2990	2990	2990	1268
376	20230615	124600	91459765	2980	2980	2980	2980	0
377	20230615	124500	91459765	2980	2980	2980	2980	0
378	20230615	124400	91459765	2980	2980	2980	2980	0
379	20230615	124300	91459765	2980	2980	2980	2980	0
380	20230615	124200	91459765	2980	2980	2980	2980	0
381	20230615	124100	91459765	2980	2980	2980	2980	0
382	20230615	124000	91459765	2980	2980	2980	2980	0
383	20230615	123900	91459765	2980	2980	2980	2980	0
384	20230615	123800	91459765	2980	2980	2980	2980	0
385	20230615	123700	91459765	2980	2980	2980	2980	0
386	20230615	123600	91459765	2980	2980	2980	2980	7
387	20230615	123500	91438905	2990	2985	2990	2985	101
388	20230615	123400	91136920	2990	2990	2990	2990	0
389	20230615	123300	91136920	2990	2990	2990	2990	10
390	20230615	123200	91107020	2980	2985	2985	2980	599
391	20230615	123100	89321975	2985	2985	2985	2985	901
392	20230615	123000	86632490	2990	2990	2990	2990	0
393	20230615	122900	86632490	2990	2995	2995	2990	3622
394	20230615	122800	75802460	2995	2995	2995	2995	0
395	20230615	122700	75802460	2995	2995	2995	2995	0
396	20230615	122600	75802460	2995	2995	2995	2995	0
397	20230615	122500	75802460	2995	2995	2995	2995	1000
398	20230615	122400	72807460	2995	2995	2995	2995	0
399	20230615	122300	72807460	2995	2995	2995	2995	0
400	20230615	122200	72807460	2995	2995	2995	2995	0
401	20230615	122100	72807460	2995	2995	2995	2995	0
402	20230615	122000	72807460	2995	2995	2995	2995	0
403	20230615	121900	72807460	2995	2995	2995	2995	0
404	20230615	121800	72807460	2995	2995	2995	2995	0
405	20230615	121700	72807460	2995	2995	2995	2995	0
406	20230615	121600	72807460	2995	2995	2995	2995	523
407	20230615	121500	71241075	2995	2995	2995	2995	0
408	20230615	121400	71241075	2995	2995	2995	2995	0
409	20230615	121300	71241075	2995	2995	2995	2995	0
410	20230615	121200	71241075	2995	2995	2995	2995	0
411	20230615	121100	71241075	2995	2995	2995	2995	0
412	20230615	121000	71241075	2995	2995	2995	2995	0
413	20230615	120900	71241075	2995	2995	2995	2995	0
414	20230615	120800	71241075	2995	2995	2995	2995	0
415	20230615	120700	71241075	2995	2995	2995	2995	0
416	20230615	120600	71241075	2995	2995	2995	2995	0
417	20230615	120500	71241075	2995	2995	2995	2995	85
418	20230615	120400	70986500	2995	2995	2995	2995	0
419	20230615	120300	70986500	2995	2995	2995	2995	0
420	20230615	120200	70986500	2995	2995	2995	2995	0
421	20230615	120100	70986500	2995	2995	2995	2995	0
422	20230615	120000	70986500	2995	2995	2995	2995	0
423	20230615	115900	70986500	2995	2995	2995	2995	0
424	20230615	115800	70986500	2995	2995	2995	2995	0
425	20230615	115700	70986500	2995	2995	2995	2995	0
426	20230615	115600	70986500	2995	2995	2995	2995	0
427	20230615	115500	70986500	2995	2995	2995	2995	0
428	20230615	115400	70986500	2995	2995	2995	2995	0
429	20230615	115300	70986500	2995	2995	2995	2995	0
430	20230615	115200	70986500	2995	2995	2995	2995	0
431	20230615	115100	70986500	2995	2990	2995	2990	623
432	20230615	115000	69123720	2990	2990	2990	2990	172
433	20230615	114900	68609440	2995	2995	2995	2995	1
434	20230615	114800	68606445	2995	2995	2995	2995	0
435	20230615	114700	68606445	2995	2995	2995	2995	0
436	20230615	114600	68606445	2995	2995	2995	2995	0
437	20230615	114500	68606445	2995	2995	2995	2995	300
438	20230615	114400	67707945	2995	2995	2995	2995	0
439	20230615	114300	67707945	2995	2995	2995	2995	0
440	20230615	114200	67707945	2995	2995	2995	2995	0
441	20230615	114100	67707945	2995	2995	2995	2995	0
442	20230615	114000	67707945	2995	2995	2995	2995	0
443	20230615	113900	67707945	2995	2995	2995	2995	10
444	20230615	113800	67677995	2985	2985	2985	2985	0
445	20230615	113700	67677995	2985	2985	2985	2985	0
446	20230615	113600	67677995	2985	2985	2985	2985	0
447	20230615	113500	67677995	2985	2985	2985	2985	0
448	20230615	113400	67677995	2985	2985	2985	2985	0
449	20230615	113300	67677995	2985	2985	2985	2985	0
450	20230615	113200	67677995	2985	2985	2985	2985	5816
451	20230615	113100	50317235	2985	2985	2985	2985	1
452	20230615	113000	50314250	2985	2985	2985	2985	112
453	20230615	112900	49979930	2985	2990	2990	2985	318
454	20230615	112800	49029145	2990	2990	2990	2990	7
455	20230615	112700	49008215	2990	2990	2990	2990	7
456	20230615	112600	48987285	2990	2990	2990	2990	7
457	20230615	112500	48966355	2990	2990	2990	2990	2724
458	20230615	112400	40821595	2995	2995	2995	2995	0
459	20230615	112300	40821595	2995	2995	2995	2995	0
460	20230615	112200	40821595	2995	2995	2995	2995	153
461	20230615	112100	40363360	2995	2995	2995	2995	0
462	20230615	112000	40363360	2995	2995	2995	2995	0
463	20230615	111900	40363360	2995	2995	2995	2995	0
464	20230615	111800	40363360	2995	2995	2995	2995	0
465	20230615	111700	40363360	2995	2995	2995	2995	451
466	20230615	111600	39012615	3005	3005	3005	3005	0
467	20230615	111500	39012615	3005	3005	3005	3005	0
468	20230615	111400	39012615	3005	3005	3005	3005	0
469	20230615	111300	39012615	3005	3005	3005	3005	0
470	20230615	111200	39012615	3005	3005	3005	3005	0
471	20230615	111100	39012615	3005	3005	3005	3005	0
472	20230615	111000	39012615	3005	3005	3005	3005	0
473	20230615	110900	39012615	3005	3005	3005	3005	0
474	20230615	110800	39012615	3005	3005	3005	3005	0
475	20230615	110700	39012615	3005	3005	3005	3005	0
476	20230615	110600	39012615	3005	3005	3005	3005	0
477	20230615	110500	39012615	3005	3005	3005	3005	0
478	20230615	110400	39012615	3005	3005	3005	3005	0
479	20230615	110300	39012615	3005	3005	3005	3005	0
480	20230615	110200	39012615	3005	3005	3005	3005	0
481	20230615	110100	39012615	3005	3005	3005	3005	0
482	20230615	110000	39012615	3005	3005	3005	3005	0
483	20230615	105900	39012615	3005	3005	3005	3005	47
484	20230615	105800	38871380	2995	2995	2995	2995	0
485	20230615	105700	38871380	2995	3000	3000	2995	251
486	20230615	105600	38119630	3000	3000	3000	3000	7
487	20230615	105500	38098630	3000	3000	3000	3000	7
488	20230615	105400	38077630	3000	3005	3005	3000	411
489	20230615	105300	36844150	3005	3005	3005	3005	0
490	20230615	105200	36844150	3005	3005	3005	3005	0
491	20230615	105100	36844150	3005	3005	3005	3005	7
492	20230615	105000	36823115	3005	3005	3005	3005	0
493	20230615	104900	36823115	3005	3005	3005	3005	0
494	20230615	104800	36823115	3005	3005	3005	3005	7
495	20230615	104700	36802080	3005	3005	3005	3005	0
496	20230615	104600	36802080	3005	3005	3005	3005	0
497	20230615	104500	36802080	3005	3005	3005	3005	0
498	20230615	104400	36802080	3005	3005	3005	3005	0
499	20230615	104300	36802080	3005	3005	3005	3005	0
500	20230615	104200	36802080	3005	3005	3005	3005	0
501	20230615	104100	36802080	3005	3005	3005	3005	0
502	20230615	104000	36802080	3005	3005	3005	3005	0
503	20230615	103900	36802080	3005	3005	3005	3005	0
504	20230615	103800	36802080	3005	3005	3005	3005	4
505	20230615	103700	36790060	3010	3010	3010	3010	0
506	20230615	103600	36790060	3010	3010	3010	3010	0
507	20230615	103500	36790060	3010	3010	3010	3010	0
508	20230615	103400	36790060	3010	3010	3010	3010	0
509	20230615	103300	36790060	3010	3010	3010	3010	0
510	20230615	103200	36790060	3010	3010	3010	3010	0
511	20230615	103100	36790060	3010	3010	3010	3010	0
512	20230615	103000	36790060	3010	3010	3010	3010	0
513	20230615	102900	36790060	3010	3010	3010	3010	0
514	20230615	102800	36790060	3010	3010	3010	3010	0
515	20230615	102700	36790060	3010	3010	3010	3010	0
516	20230615	102600	36790060	3010	3010	3010	3010	8
517	20230615	102500	36765980	3010	3010	3010	3010	0
518	20230615	102400	36765980	3010	3010	3010	3010	0
519	20230615	102300	36765980	3010	3010	3010	3010	0
520	20230615	102200	36765980	3010	3010	3010	3010	0
521	20230615	102100	36765980	3010	3010	3010	3010	6
522	20230615	102000	36747920	3015	3015	3015	3015	0
523	20230615	101900	36747920	3015	3015	3015	3015	0
524	20230615	101800	36747920	3015	3015	3015	3015	3
525	20230615	101700	36738875	3020	3020	3020	3020	0
526	20230615	101600	36738875	3020	3020	3020	3020	0
527	20230615	101500	36738875	3020	3020	3020	3020	0
528	20230615	101400	36738875	3020	3020	3020	3020	0
529	20230615	101300	36738875	3020	3020	3020	3020	0
530	20230615	101200	36738875	3020	3020	3020	3020	0
531	20230615	101100	36738875	3020	3020	3020	3020	166
532	20230615	101000	36237555	3010	3010	3010	3010	0
533	20230615	100900	36237555	3010	3010	3010	3010	0
534	20230615	100800	36237555	3010	3010	3010	3010	0
535	20230615	100700	36237555	3010	3010	3010	3010	0
536	20230615	100600	36237555	3010	3010	3010	3010	0
537	20230615	100500	36237555	3010	3010	3010	3010	0
538	20230615	100400	36237555	3010	3010	3010	3010	0
539	20230615	100300	36237555	3010	3010	3010	3010	0
540	20230615	100200	36237555	3010	3010	3010	3010	0
541	20230615	100100	36237555	3010	3010	3010	3010	301
542	20230615	100000	35331545	3005	3005	3005	3005	0
543	20230615	095900	35331545	3005	3005	3005	3005	0
544	20230615	095800	35331545	3005	3005	3005	3005	0
545	20230615	095700	35331545	3005	3005	3005	3005	0
546	20230615	095600	35331545	3005	3005	3005	3005	0
547	20230615	095500	35331545	3005	3005	3005	3005	0
548	20230615	095400	35331545	3005	3005	3005	3005	0
549	20230615	095300	35331545	3005	3005	3005	3005	0
550	20230615	095200	35331545	3005	3005	3005	3005	1
551	20230615	095100	35328540	3000	3000	3000	3000	0
552	20230615	095000	35328540	3000	3000	3000	3000	0
553	20230615	094900	35328540	3000	3000	3000	3000	0
554	20230615	094800	35328540	3000	3010	3010	3000	4126
555	20230615	094700	22936225	3010	3010	3010	3010	0
556	20230615	094600	22936225	3010	3010	3010	3010	0
557	20230615	094500	22936225	3010	3010	3010	3010	0
558	20230615	094400	22936225	3010	3010	3010	3010	0
559	20230615	094300	22936225	3010	3010	3010	3010	0
560	20230615	094200	22936225	3010	3010	3010	3010	0
561	20230615	094100	22936225	3010	3010	3010	3010	60
562	20230615	094000	22755625	3010	3015	3015	3010	531
563	20230615	093900	21157310	3020	3020	3020	3020	2441
564	20230615	093800	13785490	3020	3020	3020	3020	159
565	20230615	093700	13305310	3030	3030	3030	3030	0
566	20230615	093600	13305310	3030	3030	3030	3030	0
567	20230615	093500	13305310	3030	3030	3030	3030	0
568	20230615	093400	13305310	3030	3030	3030	3030	0
569	20230615	093300	13305310	3030	3030	3030	3030	0
570	20230615	093200	13305310	3030	3030	3030	3030	0
571	20230615	093100	13305310	3030	3030	3030	3030	10
572	20230615	093000	13275010	3030	3030	3030	3030	0
573	20230615	092900	13275010	3030	3030	3030	3030	0
574	20230615	092800	13275010	3030	3030	3030	3030	0
575	20230615	092700	13275010	3030	3030	3030	3030	0
576	20230615	092600	13275010	3030	3030	3030	3030	16
577	20230615	092500	13226530	3035	3035	3035	3035	3
578	20230615	092400	13217425	3040	3035	3040	3035	50
579	20230615	092300	13065625	3040	3040	3040	3040	0
580	20230615	092200	13065625	3040	3040	3040	3040	0
581	20230615	092100	13065625	3040	3025	3040	3025	2486
582	20230615	092000	5533225	3025	3025	3025	3025	0
583	20230615	091900	5533225	3025	3025	3025	3025	0
584	20230615	091800	5533225	3025	3025	3025	3025	3
585	20230615	091700	5524150	3025	3025	3025	3025	0
586	20230615	091600	5524150	3025	3025	3025	3025	44
587	20230615	091500	5391050	3025	3025	3025	3025	0
588	20230615	091400	5391050	3025	3025	3025	3025	4
589	20230615	091300	5378950	3025	3025	3025	3025	12
590	20230615	091200	5342650	3030	3030	3030	3030	0
591	20230615	091100	5342650	3030	3030	3030	3030	0
592	20230615	091000	5342650	3030	3030	3030	3030	0
593	20230615	090900	5342650	3030	3030	3030	3030	0
594	20230615	090800	5342650	3030	3030	3030	3030	0
595	20230615	090700	5342650	3030	3030	3030	3030	0
596	20230615	090600	5342650	3030	3030	3030	3030	0
597	20230615	090500	5342650	3030	3030	3030	3030	520
598	20230615	090400	3767050	3020	3025	3030	3000	219
599	20230615	090300	3103820	3025	3025	3025	3025	10
600	20230615	090200	3073570	3000	3010	3020	3000	774
601	20230615	090100	740460	3010	3010	3010	3010	0
602	20230615	090000	740460	3010	3010	3010	3010	246