KissMeData/317120/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185800	141555790	5820	5820	5820	5820	2496
3	20230619	185700	141555790	5820	5820	5820	5820	0
4	20230619	185600	141555790	5820	5820	5820	5820	0
5	20230619	185500	141555790	5820	5820	5820	5820	0
6	20230619	185400	141555790	5820	5820	5820	5820	0
7	20230619	185300	141555790	5820	5820	5820	5820	0
8	20230619	185200	141555790	5820	5820	5820	5820	0
9	20230619	185100	141555790	5820	5820	5820	5820	0
10	20230619	185000	141555790	5820	5820	5820	5820	0
11	20230619	184900	141555790	5820	5820	5820	5820	0
12	20230619	184800	141555790	5820	5820	5820	5820	0
13	20230619	184700	141555790	5820	5820	5820	5820	0
14	20230619	184600	141555790	5820	5820	5820	5820	0
15	20230619	184500	141555790	5820	5820	5820	5820	0
16	20230619	184400	141555790	5820	5820	5820	5820	0
17	20230619	184300	141555790	5820	5820	5820	5820	0
18	20230619	184200	141555790	5820	5820	5820	5820	0
19	20230619	184100	141555790	5820	5820	5820	5820	0
20	20230619	184000	141555790	5820	5820	5820	5820	0
21	20230619	183900	141555790	5820	5820	5820	5820	0
22	20230619	183800	141555790	5820	5820	5820	5820	0
23	20230619	183700	141555790	5820	5820	5820	5820	0
24	20230619	183600	141555790	5820	5820	5820	5820	0
25	20230619	183500	141555790	5820	5820	5820	5820	0
26	20230619	183400	141555790	5820	5820	5820	5820	0
27	20230619	183300	141555790	5820	5820	5820	5820	0
28	20230619	183200	141555790	5820	5820	5820	5820	0
29	20230619	183100	141555790	5820	5820	5820	5820	0
30	20230619	183000	141555790	5820	5820	5820	5820	0
31	20230619	182900	141555790	5820	5820	5820	5820	0
32	20230619	182800	141555790	5820	5820	5820	5820	2496
33	20230619	182700	141555790	5820	5820	5820	5820	0
34	20230619	182600	141555790	5820	5820	5820	5820	0
35	20230619	182500	141555790	5820	5820	5820	5820	0
36	20230619	182400	141555790	5820	5820	5820	5820	0
37	20230619	182300	141555790	5820	5820	5820	5820	0
38	20230619	182200	141555790	5820	5820	5820	5820	0
39	20230619	182100	141555790	5820	5820	5820	5820	0
40	20230619	182000	141555790	5820	5820	5820	5820	0
41	20230619	181900	141555790	5820	5820	5820	5820	0
42	20230619	181800	141555790	5820	5820	5820	5820	0
43	20230619	181700	141555790	5820	5820	5820	5820	0
44	20230619	181600	141555790	5820	5820	5820	5820	0
45	20230619	181500	141555790	5820	5820	5820	5820	0
46	20230619	181400	141555790	5820	5820	5820	5820	0
47	20230619	181300	141555790	5820	5820	5820	5820	0
48	20230619	181200	141555790	5820	5820	5820	5820	0
49	20230619	181100	141555790	5820	5820	5820	5820	0
50	20230619	181000	141555790	5820	5820	5820	5820	0
51	20230619	180900	141555790	5820	5820	5820	5820	0
52	20230619	180800	141555790	5820	5820	5820	5820	0
53	20230619	180700	141555790	5820	5820	5820	5820	0
54	20230619	180600	141555790	5820	5820	5820	5820	0
55	20230619	180500	141555790	5820	5820	5820	5820	0
56	20230619	180400	141555790	5820	5820	5820	5820	0
57	20230619	180300	141555790	5820	5820	5820	5820	0
58	20230619	180200	141555790	5820	5820	5820	5820	0
59	20230619	180100	141555790	5820	5820	5820	5820	0
60	20230619	180000	141555790	5820	5820	5820	5820	0
61	20230619	175900	141555790	5820	5820	5820	5820	0
62	20230619	175800	141555790	5820	5820	5820	5820	2496
63	20230619	175700	141555790	5820	5820	5820	5820	0
64	20230619	175600	141555790	5820	5820	5820	5820	0
65	20230619	175500	141555790	5820	5820	5820	5820	0
66	20230619	175400	141555790	5820	5820	5820	5820	0
67	20230619	175300	141555790	5820	5820	5820	5820	0
68	20230619	175200	141555790	5820	5820	5820	5820	0
69	20230619	175100	141555790	5820	5820	5820	5820	0
70	20230619	175000	141555790	5820	5820	5820	5820	0
71	20230619	174900	141555790	5820	5820	5820	5820	0
72	20230619	174800	141555790	5820	5820	5820	5820	0
73	20230619	174700	141555790	5820	5820	5820	5820	0
74	20230619	174600	141555790	5820	5820	5820	5820	0
75	20230619	174500	141555790	5820	5820	5820	5820	0
76	20230619	174400	141555790	5820	5820	5820	5820	0
77	20230619	174300	141555790	5820	5820	5820	5820	0
78	20230619	174200	141555790	5820	5820	5820	5820	0
79	20230619	174100	141555790	5820	5820	5820	5820	0
80	20230619	174000	141555790	5820	5820	5820	5820	0
81	20230619	173900	141555790	5820	5820	5820	5820	0
82	20230619	173800	141555790	5820	5820	5820	5820	0
83	20230619	173700	141555790	5820	5820	5820	5820	0
84	20230619	173600	141555790	5820	5820	5820	5820	0
85	20230619	173500	141555790	5820	5820	5820	5820	0
86	20230619	173400	141555790	5820	5820	5820	5820	0
87	20230619	173300	141555790	5820	5820	5820	5820	0
88	20230619	173200	141555790	5820	5820	5820	5820	0
89	20230619	173100	141555790	5820	5820	5820	5820	0
90	20230619	173000	141555790	5820	5820	5820	5820	0
91	20230619	172900	141555790	5820	5820	5820	5820	0
92	20230619	172800	141555790	5820	5820	5820	5820	2496
93	20230619	172700	141555790	5820	5820	5820	5820	0
94	20230619	172600	141555790	5820	5820	5820	5820	0
95	20230619	172500	141555790	5820	5820	5820	5820	0
96	20230619	172400	141555790	5820	5820	5820	5820	0
97	20230619	172300	141555790	5820	5820	5820	5820	0
98	20230619	172200	141555790	5820	5820	5820	5820	0
99	20230619	172100	141555790	5820	5820	5820	5820	0
100	20230619	172000	141555790	5820	5820	5820	5820	0
101	20230619	171900	141555790	5820	5820	5820	5820	0
102	20230619	171800	141555790	5820	5820	5820	5820	0
103	20230619	171700	141555790	5820	5820	5820	5820	0
104	20230619	171600	141555790	5820	5820	5820	5820	0
105	20230619	171500	141555790	5820	5820	5820	5820	0
106	20230619	171400	141555790	5820	5820	5820	5820	0
107	20230619	171300	141555790	5820	5820	5820	5820	0
108	20230619	171200	141555790	5820	5820	5820	5820	0
109	20230619	171100	141555790	5820	5820	5820	5820	0
110	20230619	171000	141555790	5820	5820	5820	5820	0
111	20230619	170900	141555790	5820	5820	5820	5820	0
112	20230619	170800	141555790	5820	5820	5820	5820	0
113	20230619	170700	141555790	5820	5820	5820	5820	0
114	20230619	170600	141555790	5820	5820	5820	5820	0
115	20230619	170500	141555790	5820	5820	5820	5820	0
116	20230619	170400	141555790	5820	5820	5820	5820	0
117	20230619	170300	141555790	5820	5820	5820	5820	0
118	20230619	170200	141555790	5820	5820	5820	5820	0
119	20230619	170100	141555790	5820	5820	5820	5820	0
120	20230619	170000	141555790	5820	5820	5820	5820	0
121	20230619	165900	141555790	5820	5820	5820	5820	0
122	20230619	165800	141555790	5820	5820	5820	5820	2496
123	20230619	165700	141555790	5820	5820	5820	5820	0
124	20230619	165600	141555790	5820	5820	5820	5820	0
125	20230619	165500	141555790	5820	5820	5820	5820	0
126	20230619	165400	141555790	5820	5820	5820	5820	0
127	20230619	165300	141555790	5820	5820	5820	5820	0
128	20230619	165200	141555790	5820	5820	5820	5820	0
129	20230619	165100	141555790	5820	5820	5820	5820	0
130	20230619	165000	141555790	5820	5820	5820	5820	0
131	20230619	164900	141555790	5820	5820	5820	5820	0
132	20230619	164800	141555790	5820	5820	5820	5820	0
133	20230619	164700	141555790	5820	5820	5820	5820	0
134	20230619	164600	141555790	5820	5820	5820	5820	0
135	20230619	164500	141555790	5820	5820	5820	5820	0
136	20230619	164400	141555790	5820	5820	5820	5820	0
137	20230619	164300	141555790	5820	5820	5820	5820	0
138	20230619	164200	141555790	5820	5820	5820	5820	0
139	20230619	164100	141555790	5820	5820	5820	5820	0
140	20230619	164000	141555790	5820	5820	5820	5820	0
141	20230619	163900	141555790	5820	5820	5820	5820	0
142	20230619	163800	141555790	5820	5820	5820	5820	0
143	20230619	163700	141555790	5820	5820	5820	5820	0
144	20230619	163600	141555790	5820	5820	5820	5820	0
145	20230619	163500	141555790	5820	5820	5820	5820	0
146	20230619	163400	141555790	5820	5820	5820	5820	0
147	20230619	163300	141555790	5820	5820	5820	5820	0
148	20230619	163200	141555790	5820	5820	5820	5820	0
149	20230619	163100	141555790	5820	5820	5820	5820	0
150	20230619	163000	141555790	5820	5820	5820	5820	0
151	20230619	162900	141555790	5820	5820	5820	5820	0
152	20230619	162800	141555790	5820	5820	5820	5820	2496
153	20230619	162700	141555790	5820	5820	5820	5820	0
154	20230619	162600	141555790	5820	5820	5820	5820	0
155	20230619	162500	141555790	5820	5820	5820	5820	0
156	20230619	162400	141555790	5820	5820	5820	5820	0
157	20230619	162300	141555790	5820	5820	5820	5820	0
158	20230619	162200	141555790	5820	5820	5820	5820	0
159	20230619	162100	141555790	5820	5820	5820	5820	0
160	20230619	162000	141555790	5820	5820	5820	5820	0
161	20230619	161900	141555790	5820	5820	5820	5820	0
162	20230619	161800	141555790	5820	5820	5820	5820	0
163	20230619	161700	141555790	5820	5820	5820	5820	0
164	20230619	161600	141555790	5820	5820	5820	5820	0
165	20230619	161500	141555790	5820	5820	5820	5820	0
166	20230619	161400	141555790	5820	5820	5820	5820	0
167	20230619	161300	141555790	5820	5820	5820	5820	0
168	20230619	161200	141555790	5820	5820	5820	5820	0
169	20230619	161100	141555790	5820	5820	5820	5820	0
170	20230619	161000	141555790	5820	5820	5820	5820	0
171	20230619	160900	141555790	5820	5820	5820	5820	0
172	20230619	160800	141555790	5820	5820	5820	5820	0
173	20230619	160700	141555790	5820	5820	5820	5820	0
174	20230619	160600	141555790	5820	5820	5820	5820	0
175	20230619	160500	141555790	5820	5820	5820	5820	0
176	20230619	160400	141555790	5820	5820	5820	5820	0
177	20230619	160300	141555790	5820	5820	5820	5820	0
178	20230619	160200	141555790	5820	5820	5820	5820	0
179	20230619	160100	141555790	5820	5820	5820	5820	0
180	20230619	160000	141555790	5820	5820	5820	5820	0
181	20230619	155900	141555790	5820	5820	5820	5820	0
182	20230619	155800	141555790	5820	5820	5820	5820	2496
183	20230619	155700	141555790	5820	5820	5820	5820	0
184	20230619	155600	141555790	5820	5820	5820	5820	0
185	20230619	155500	141555790	5820	5820	5820	5820	0
186	20230619	155400	141555790	5820	5820	5820	5820	0
187	20230619	155300	141555790	5820	5820	5820	5820	0
188	20230619	155200	141555790	5820	5820	5820	5820	0
189	20230619	155100	141555790	5820	5820	5820	5820	0
190	20230619	155000	141555790	5820	5820	5820	5820	0
191	20230619	154900	141555790	5820	5820	5820	5820	0
192	20230619	154800	141555790	5820	5820	5820	5820	0
193	20230619	154700	141555790	5820	5820	5820	5820	0
194	20230619	154600	141555790	5820	5820	5820	5820	0
195	20230619	154500	141555790	5820	5820	5820	5820	0
196	20230619	154400	141555790	5820	5820	5820	5820	0
197	20230619	154300	141555790	5820	5820	5820	5820	0
198	20230619	154200	141555790	5820	5820	5820	5820	0
199	20230619	154100	141555790	5820	5820	5820	5820	0
200	20230619	154000	141555790	5820	5820	5820	5820	0
201	20230619	153900	141555790	5820	5820	5820	5820	0
202	20230619	153800	141555790	5820	5820	5820	5820	0
203	20230619	153700	141555790	5820	5820	5820	5820	0
204	20230619	153600	141555790	5820	5820	5820	5820	0
205	20230619	153500	141555790	5820	5820	5820	5820	0
206	20230619	153400	141555790	5820	5820	5820	5820	0
207	20230619	153300	141555790	5820	5820	5820	5820	0
208	20230619	153200	141555790	5820	5820	5820	5820	0
209	20230619	153100	141555790	5820	5820	5820	5820	0
210	20230619	153000	141555790	5820	5820	5820	5820	2496
211	20230619	152900	127029070	5820	5820	5820	5820	0
212	20230619	152800	127029070	5820	5820	5820	5820	0
213	20230619	152700	127029070	5820	5820	5820	5820	0
214	20230619	152600	127029070	5820	5820	5820	5820	0
215	20230619	152500	127029070	5820	5820	5820	5820	0
216	20230619	152400	127029070	5820	5820	5820	5820	0
217	20230619	152300	127029070	5820	5820	5820	5820	0
218	20230619	152200	127029070	5820	5820	5820	5820	0
219	20230619	152100	127029070	5820	5820	5820	5820	0
220	20230619	152000	127029070	5820	5820	5820	5820	0
221	20230619	151900	127029070	5820	5820	5820	5820	0
222	20230619	151800	127029070	5820	5810	5820	5810	2385
223	20230619	151700	113149070	5810	5810	5810	5810	157
224	20230619	151600	112236900	5810	5810	5810	5810	0
225	20230619	151500	112236900	5810	5810	5810	5810	0
226	20230619	151400	112236900	5810	5810	5810	5810	11
227	20230619	151300	112172990	5810	5810	5810	5810	0
228	20230619	151200	112172990	5810	5810	5810	5810	0
229	20230619	151100	112172990	5810	5810	5810	5810	128
230	20230619	151000	111429310	5820	5820	5820	5820	22
231	20230619	150900	111301270	5820	5820	5820	5820	6
232	20230619	150800	111266350	5810	5810	5810	5810	649
233	20230619	150700	107495660	5810	5810	5810	5810	0
234	20230619	150600	107495660	5810	5810	5810	5810	0
235	20230619	150500	107495660	5810	5810	5810	5810	12
236	20230619	150400	107425940	5810	5810	5810	5810	0
237	20230619	150300	107425940	5810	5810	5810	5810	32
238	20230619	150200	107240020	5810	5810	5810	5810	104
239	20230619	150100	106635780	5810	5810	5810	5810	0
240	20230619	150000	106635780	5810	5810	5810	5810	0
241	20230619	145900	106635780	5810	5810	5810	5810	80
242	20230619	145800	106170980	5800	5800	5800	5800	0
243	20230619	145700	106170980	5800	5800	5800	5800	122
244	20230619	145600	105463380	5800	5800	5800	5800	0
245	20230619	145500	105463380	5800	5800	5800	5800	0
246	20230619	145400	105463380	5800	5800	5800	5800	0
247	20230619	145300	105463380	5800	5800	5800	5800	181
248	20230619	145200	104413580	5800	5800	5800	5800	0
249	20230619	145100	104413580	5800	5800	5800	5800	220
250	20230619	145000	103137580	5800	5800	5800	5800	0
251	20230619	144900	103137580	5800	5800	5800	5800	1
252	20230619	144800	103131780	5800	5800	5800	5800	12
253	20230619	144700	103062180	5800	5800	5800	5800	0
254	20230619	144600	103062180	5800	5800	5800	5800	0
255	20230619	144500	103062180	5800	5800	5800	5800	0
256	20230619	144400	103062180	5800	5800	5800	5800	0
257	20230619	144300	103062180	5800	5800	5800	5800	0
258	20230619	144200	103062180	5800	5800	5800	5800	0
259	20230619	144100	103062180	5800	5800	5800	5800	15
260	20230619	144000	102975180	5800	5800	5800	5800	5
261	20230619	143900	102946180	5800	5800	5800	5800	0
262	20230619	143800	102946180	5800	5800	5800	5800	10
263	20230619	143700	102888180	5800	5800	5800	5800	0
264	20230619	143600	102888180	5800	5800	5800	5800	20
265	20230619	143500	102772180	5810	5810	5810	5810	0
266	20230619	143400	102772180	5810	5810	5810	5810	0
267	20230619	143300	102772180	5810	5810	5810	5810	7
268	20230619	143200	102731510	5800	5800	5800	5800	0
269	20230619	143100	102731510	5800	5800	5800	5800	0
270	20230619	143000	102731510	5800	5800	5800	5800	101
271	20230619	142900	102145710	5800	5800	5800	5800	200
272	20230619	142800	100985710	5800	5800	5800	5800	6
273	20230619	142700	100950910	5800	5800	5800	5800	5
274	20230619	142600	100921910	5800	5800	5800	5800	10
275	20230619	142500	100863910	5800	5800	5800	5800	5
276	20230619	142400	100834910	5800	5800	5800	5800	0
277	20230619	142300	100834910	5800	5800	5800	5800	0
278	20230619	142200	100834910	5800	5800	5800	5800	0
279	20230619	142100	100834910	5800	5800	5800	5800	0
280	20230619	142000	100834910	5800	5800	5800	5800	0
281	20230619	141900	100834910	5800	5800	5800	5800	10
282	20230619	141800	100776910	5780	5780	5780	5780	0
283	20230619	141700	100776910	5780	5780	5780	5780	0
284	20230619	141600	100776910	5780	5780	5780	5780	0
285	20230619	141500	100776910	5780	5780	5780	5780	0
286	20230619	141400	100776910	5780	5780	5780	5780	0
287	20230619	141300	100776910	5780	5780	5780	5780	0
288	20230619	141200	100776910	5780	5780	5780	5780	152
289	20230619	141100	99898350	5800	5800	5800	5800	0
290	20230619	141000	99898350	5800	5800	5800	5800	0
291	20230619	140900	99898350	5800	5800	5800	5800	0
292	20230619	140800	99898350	5800	5800	5800	5800	0
293	20230619	140700	99898350	5800	5800	5800	5800	0
294	20230619	140600	99898350	5800	5800	5800	5800	0
295	20230619	140500	99898350	5800	5800	5800	5800	0
296	20230619	140400	99898350	5800	5800	5800	5800	0
297	20230619	140300	99898350	5800	5800	5800	5800	0
298	20230619	140200	99898350	5800	5800	5800	5800	0
299	20230619	140100	99898350	5800	5800	5800	5800	0
300	20230619	140000	99898350	5800	5800	5800	5800	10
301	20230619	135900	99840350	5800	5800	5800	5800	0
302	20230619	135800	99840350	5800	5800	5800	5800	0
303	20230619	135700	99840350	5800	5800	5800	5800	0
304	20230619	135600	99840350	5800	5800	5800	5800	0
305	20230619	135500	99840350	5800	5800	5800	5800	0
306	20230619	135400	99840350	5800	5800	5800	5800	0
307	20230619	135300	99840350	5800	5800	5800	5800	0
308	20230619	135200	99840350	5800	5800	5800	5800	0
309	20230619	135100	99840350	5800	5800	5800	5800	0
310	20230619	135000	99840350	5800	5800	5800	5800	0
311	20230619	134900	99840350	5800	5800	5800	5800	0
312	20230619	134800	99840350	5800	5800	5800	5800	0
313	20230619	134700	99840350	5800	5800	5800	5800	7
314	20230619	134600	99799750	5770	5770	5770	5770	0
315	20230619	134500	99799750	5770	5770	5770	5770	0
316	20230619	134400	99799750	5770	5770	5770	5770	0
317	20230619	134300	99799750	5770	5790	5790	5770	50
318	20230619	134200	99510890	5800	5800	5800	5800	0
319	20230619	134100	99510890	5800	5800	5800	5800	0
320	20230619	134000	99510890	5800	5800	5800	5800	10
321	20230619	133900	99452890	5800	5800	5800	5800	0
322	20230619	133800	99452890	5800	5800	5800	5800	0
323	20230619	133700	99452890	5800	5800	5800	5800	0
324	20230619	133600	99452890	5800	5800	5800	5800	1
325	20230619	133500	99447090	5800	5800	5800	5800	0
326	20230619	133400	99447090	5800	5800	5800	5800	0
327	20230619	133300	99447090	5800	5800	5800	5800	0
328	20230619	133200	99447090	5800	5800	5800	5800	0
329	20230619	133100	99447090	5800	5800	5800	5800	0
330	20230619	133000	99447090	5800	5800	5800	5800	0
331	20230619	132900	99447090	5800	5800	5800	5800	0
332	20230619	132800	99447090	5800	5800	5800	5800	0
333	20230619	132700	99447090	5800	5800	5800	5800	0
334	20230619	132600	99447090	5800	5800	5800	5800	0
335	20230619	132500	99447090	5800	5800	5800	5800	0
336	20230619	132400	99447090	5800	5790	5800	5790	174
337	20230619	132300	98439380	5780	5780	5780	5780	0
338	20230619	132200	98439380	5780	5780	5780	5780	493
339	20230619	132100	95589840	5780	5780	5780	5780	80
340	20230619	132000	95127440	5790	5790	5790	5790	0
341	20230619	131900	95127440	5790	5790	5790	5790	0
342	20230619	131800	95127440	5790	5790	5790	5790	20
343	20230619	131700	95011640	5790	5790	5790	5790	0
344	20230619	131600	95011640	5790	5790	5790	5790	10
345	20230619	131500	94953740	5790	5790	5790	5790	0
346	20230619	131400	94953740	5790	5790	5790	5790	11
347	20230619	131300	94890050	5790	5790	5790	5790	130
348	20230619	131200	94137350	5790	5790	5790	5790	0
349	20230619	131100	94137350	5790	5790	5790	5790	0
350	20230619	131000	94137350	5790	5790	5790	5790	15
351	20230619	130900	94050500	5790	5790	5790	5790	0
352	20230619	130800	94050500	5790	5790	5790	5790	0
353	20230619	130700	94050500	5790	5790	5790	5790	0
354	20230619	130600	94050500	5790	5790	5790	5790	507
355	20230619	130500	91114970	5780	5780	5780	5780	0
356	20230619	130400	91114970	5780	5780	5780	5780	4
357	20230619	130300	91091850	5780	5780	5780	5780	40
358	20230619	130200	90860650	5760	5760	5760	5760	0
359	20230619	130100	90860650	5760	5760	5760	5760	5
360	20230619	130000	90831850	5760	5760	5760	5760	0
361	20230619	125900	90831850	5760	5760	5760	5760	0
362	20230619	125800	90831850	5760	5760	5760	5760	0
363	20230619	125700	90831850	5760	5760	5760	5760	0
364	20230619	125600	90831850	5760	5760	5760	5760	0
365	20230619	125500	90831850	5760	5760	5760	5760	0
366	20230619	125400	90831850	5760	5760	5760	5760	0
367	20230619	125300	90831850	5760	5760	5760	5760	0
368	20230619	125200	90831850	5760	5760	5760	5760	0
369	20230619	125100	90831850	5760	5760	5760	5760	0
370	20230619	125000	90831850	5760	5760	5760	5760	0
371	20230619	124900	90831850	5760	5760	5760	5760	0
372	20230619	124800	90831850	5760	5760	5760	5760	0
373	20230619	124700	90831850	5760	5760	5760	5760	5
374	20230619	124600	90803050	5770	5770	5770	5770	0
375	20230619	124500	90803050	5770	5770	5770	5770	0
376	20230619	124400	90803050	5770	5770	5770	5770	0
377	20230619	124300	90803050	5770	5770	5770	5770	1000
378	20230619	124200	85033050	5770	5770	5770	5770	0
379	20230619	124100	85033050	5770	5770	5770	5770	0
380	20230619	124000	85033050	5770	5770	5770	5770	0
381	20230619	123900	85033050	5770	5770	5770	5770	0
382	20230619	123800	85033050	5770	5770	5770	5770	0
383	20230619	123700	85033050	5770	5770	5770	5770	19
384	20230619	123600	84923420	5760	5770	5770	5760	2081
385	20230619	123500	72917050	5770	5770	5770	5770	0
386	20230619	123400	72917050	5770	5770	5770	5770	0
387	20230619	123300	72917050	5770	5770	5770	5770	50
388	20230619	123200	72628550	5780	5780	5780	5780	0
389	20230619	123100	72628550	5780	5780	5780	5780	0
390	20230619	123000	72628550	5780	5780	5780	5780	0
391	20230619	122900	72628550	5780	5780	5780	5780	0
392	20230619	122800	72628550	5780	5780	5780	5780	0
393	20230619	122700	72628550	5780	5780	5780	5780	0
394	20230619	122600	72628550	5780	5780	5780	5780	0
395	20230619	122500	72628550	5780	5780	5780	5780	0
396	20230619	122400	72628550	5780	5780	5780	5780	0
397	20230619	122300	72628550	5780	5780	5780	5780	0
398	20230619	122200	72628550	5780	5780	5780	5780	0
399	20230619	122100	72628550	5780	5780	5780	5780	0
400	20230619	122000	72628550	5780	5780	5780	5780	0
401	20230619	121900	72628550	5780	5780	5780	5780	0
402	20230619	121800	72628550	5780	5780	5780	5780	0
403	20230619	121700	72628550	5780	5780	5780	5780	0
404	20230619	121600	72628550	5780	5780	5780	5780	0
405	20230619	121500	72628550	5780	5780	5780	5780	0
406	20230619	121400	72628550	5780	5780	5780	5780	0
407	20230619	121300	72628550	5780	5780	5780	5780	0
408	20230619	121200	72628550	5780	5780	5780	5780	0
409	20230619	121100	72628550	5780	5780	5780	5780	0
410	20230619	121000	72628550	5780	5780	5780	5780	0
411	20230619	120900	72628550	5780	5780	5780	5780	0
412	20230619	120800	72628550	5780	5780	5780	5780	0
413	20230619	120700	72628550	5780	5780	5780	5780	0
414	20230619	120600	72628550	5780	5780	5780	5780	6
415	20230619	120500	72593870	5780	5780	5780	5780	0
416	20230619	120400	72593870	5780	5780	5780	5780	0
417	20230619	120300	72593870	5780	5780	5780	5780	0
418	20230619	120200	72593870	5780	5780	5780	5780	50
419	20230619	120100	72304870	5780	5780	5780	5780	0
420	20230619	120000	72304870	5780	5780	5780	5780	3
421	20230619	115900	72287530	5780	5780	5780	5780	0
422	20230619	115800	72287530	5780	5780	5780	5780	0
423	20230619	115700	72287530	5780	5780	5780	5780	0
424	20230619	115600	72287530	5780	5780	5780	5780	0
425	20230619	115500	72287530	5780	5780	5780	5780	380
426	20230619	115400	70091130	5780	5780	5780	5780	0
427	20230619	115300	70091130	5780	5780	5780	5780	0
428	20230619	115200	70091130	5780	5780	5780	5780	3
429	20230619	115100	70073790	5780	5780	5780	5780	0
430	20230619	115000	70073790	5780	5780	5780	5780	20
431	20230619	114900	69958190	5760	5760	5760	5760	113
432	20230619	114800	69307310	5760	5760	5760	5760	211
433	20230619	114700	68091950	5750	5750	5750	5750	0
434	20230619	114600	68091950	5750	5750	5750	5750	0
435	20230619	114500	68091950	5750	5750	5750	5750	0
436	20230619	114400	68091950	5750	5750	5750	5750	0
437	20230619	114300	68091950	5750	5750	5750	5750	0
438	20230619	114200	68091950	5750	5750	5750	5750	0
439	20230619	114100	68091950	5750	5750	5750	5750	0
440	20230619	114000	68091950	5750	5750	5750	5750	0
441	20230619	113900	68091950	5750	5750	5750	5750	0
442	20230619	113800	68091950	5750	5750	5750	5750	0
443	20230619	113700	68091950	5750	5750	5750	5750	50
444	20230619	113600	67804450	5750	5750	5750	5750	86
445	20230619	113500	67309950	5750	5750	5750	5750	0
446	20230619	113400	67309950	5750	5760	5760	5750	301
447	20230619	113300	65579190	5760	5760	5760	5760	0
448	20230619	113200	65579190	5760	5760	5760	5760	0
449	20230619	113100	65579190	5760	5760	5760	5760	0
450	20230619	113000	65579190	5760	5760	5760	5760	0
451	20230619	112900	65579190	5760	5760	5760	5760	0
452	20230619	112800	65579190	5760	5760	5760	5760	0
453	20230619	112700	65579190	5760	5760	5760	5760	782
454	20230619	112600	61074870	5760	5760	5760	5760	0
455	20230619	112500	61074870	5760	5760	5760	5760	0
456	20230619	112400	61074870	5760	5760	5760	5760	220
457	20230619	112300	59807670	5730	5730	5730	5730	0
458	20230619	112200	59807670	5730	5730	5730	5730	0
459	20230619	112100	59807670	5730	5730	5730	5730	0
460	20230619	112000	59807670	5730	5730	5730	5730	0
461	20230619	111900	59807670	5730	5730	5730	5730	0
462	20230619	111800	59807670	5730	5730	5730	5730	0
463	20230619	111700	59807670	5730	5730	5730	5730	0
464	20230619	111600	59807670	5730	5740	5740	5730	100
465	20230619	111500	59234610	5740	5740	5740	5740	0
466	20230619	111400	59234610	5740	5740	5740	5740	0
467	20230619	111300	59234610	5740	5740	5740	5740	5
468	20230619	111200	59205910	5760	5760	5760	5760	5
469	20230619	111100	59177110	5730	5730	5730	5730	0
470	20230619	111000	59177110	5730	5730	5730	5730	0
471	20230619	110900	59177110	5730	5730	5730	5730	0
472	20230619	110800	59177110	5730	5730	5730	5730	0
473	20230619	110700	59177110	5730	5730	5730	5730	0
474	20230619	110600	59177110	5730	5730	5730	5730	0
475	20230619	110500	59177110	5730	5730	5730	5730	0
476	20230619	110400	59177110	5730	5730	5730	5730	0
477	20230619	110300	59177110	5730	5730	5730	5730	0
478	20230619	110200	59177110	5730	5730	5730	5730	0
479	20230619	110100	59177110	5730	5730	5730	5730	0
480	20230619	110000	59177110	5730	5730	5730	5730	0
481	20230619	105900	59177110	5730	5730	5730	5730	0
482	20230619	105800	59177110	5730	5730	5730	5730	100
483	20230619	105700	58604110	5740	5740	5740	5740	0
484	20230619	105600	58604110	5740	5740	5740	5740	0
485	20230619	105500	58604110	5740	5740	5740	5740	0
486	20230619	105400	58604110	5740	5740	5740	5740	496
487	20230619	105300	55757070	5730	5730	5730	5730	0
488	20230619	105200	55757070	5730	5730	5730	5730	0
489	20230619	105100	55757070	5730	5740	5740	5730	1288
490	20230619	105000	48366440	5740	5740	5740	5740	0
491	20230619	104900	48366440	5740	5740	5740	5740	1
492	20230619	104800	48360700	5740	5740	5740	5740	0
493	20230619	104700	48360700	5740	5740	5740	5740	61
494	20230619	104600	48010560	5740	5740	5740	5740	0
495	20230619	104500	48010560	5740	5740	5740	5740	0
496	20230619	104400	48010560	5740	5740	5740	5740	0
497	20230619	104300	48010560	5740	5740	5740	5740	0
498	20230619	104200	48010560	5740	5740	5740	5740	0
499	20230619	104100	48010560	5740	5740	5740	5740	0
500	20230619	104000	48010560	5740	5740	5740	5740	0
501	20230619	103900	48010560	5740	5740	5740	5740	0
502	20230619	103800	48010560	5740	5740	5740	5740	60
503	20230619	103700	47666160	5740	5740	5740	5740	0
504	20230619	103600	47666160	5740	5740	5740	5740	0
505	20230619	103500	47666160	5740	5750	5750	5740	121
506	20230619	103400	46971530	5740	5740	5740	5740	0
507	20230619	103300	46971530	5740	5740	5740	5740	0
508	20230619	103200	46971530	5740	5740	5740	5740	0
509	20230619	103100	46971530	5740	5740	5740	5740	100
510	20230619	103000	46397530	5740	5740	5740	5740	0
511	20230619	102900	46397530	5740	5740	5740	5740	0
512	20230619	102800	46397530	5740	5740	5740	5740	0
513	20230619	102700	46397530	5740	5740	5740	5740	55
514	20230619	102600	46081830	5740	5740	5740	5740	0
515	20230619	102500	46081830	5740	5740	5740	5740	0
516	20230619	102400	46081830	5740	5740	5740	5740	0
517	20230619	102300	46081830	5740	5740	5740	5740	0
518	20230619	102200	46081830	5740	5740	5740	5740	3
519	20230619	102100	46064610	5730	5730	5730	5730	0
520	20230619	102000	46064610	5730	5730	5730	5730	0
521	20230619	101900	46064610	5730	5730	5730	5730	20
522	20230619	101800	45950010	5730	5730	5730	5730	0
523	20230619	101700	45950010	5730	5730	5730	5730	0
524	20230619	101600	45950010	5730	5730	5730	5730	0
525	20230619	101500	45950010	5730	5730	5730	5730	0
526	20230619	101400	45950010	5730	5730	5730	5730	0
527	20230619	101300	45950010	5730	5740	5740	5730	329
528	20230619	101200	44064480	5740	5740	5740	5740	0
529	20230619	101100	44064480	5740	5740	5740	5740	0
530	20230619	101000	44064480	5740	5740	5740	5740	0
531	20230619	100900	44064480	5740	5740	5740	5740	0
532	20230619	100800	44064480	5740	5750	5770	5740	490
533	20230619	100700	41246970	5750	5750	5750	5750	0
534	20230619	100600	41246970	5750	5750	5750	5750	12
535	20230619	100500	41177970	5750	5750	5750	5750	0
536	20230619	100400	41177970	5750	5750	5750	5750	0
537	20230619	100300	41177970	5750	5750	5750	5750	0
538	20230619	100200	41177970	5750	5750	5750	5750	0
539	20230619	100100	41177970	5750	5750	5750	5750	0
540	20230619	100000	41177970	5750	5750	5750	5750	0
541	20230619	095900	41177970	5750	5750	5750	5750	10
542	20230619	095800	41120470	5750	5750	5750	5750	0
543	20230619	095700	41120470	5750	5750	5750	5750	1
544	20230619	095600	41114720	5750	5750	5750	5750	0
545	20230619	095500	41114720	5750	5750	5750	5750	0
546	20230619	095400	41114720	5750	5750	5750	5750	1
547	20230619	095300	41108970	5750	5740	5750	5740	902
548	20230619	095200	35923110	5720	5720	5720	5720	0
549	20230619	095100	35923110	5720	5720	5720	5720	0
550	20230619	095000	35923110	5720	5720	5720	5720	0
551	20230619	094900	35923110	5720	5720	5720	5720	0
552	20230619	094800	35923110	5720	5720	5720	5720	5
553	20230619	094700	35894510	5720	5720	5720	5720	61
554	20230619	094600	35545590	5720	5720	5720	5720	0
555	20230619	094500	35545590	5720	5730	5730	5720	5
556	20230619	094400	35516960	5720	5720	5720	5720	0
557	20230619	094300	35516960	5720	5720	5720	5720	0
558	20230619	094200	35516960	5720	5720	5720	5720	0
559	20230619	094100	35516960	5720	5720	5720	5720	99
560	20230619	094000	34950680	5720	5720	5720	5720	0
561	20230619	093900	34950680	5720	5730	5730	5720	1625
562	20230619	093800	25646670	5730	5740	5740	5730	357
563	20230619	093700	23601030	5740	5740	5740	5740	933
564	20230619	093600	18245610	5740	5740	5740	5740	115
565	20230619	093500	17585510	5740	5740	5740	5740	924
566	20230619	093400	12281750	5750	5750	5750	5750	6
567	20230619	093300	12247250	5750	5750	5750	5750	89
568	20230619	093200	11735500	5750	5780	5780	5750	69
569	20230619	093100	11338720	5780	5780	5780	5780	98
570	20230619	093000	10772280	5780	5780	5780	5780	0
571	20230619	092900	10772280	5780	5780	5780	5780	100
572	20230619	092800	10194280	5780	5800	5800	5780	154
573	20230619	092700	9303960	5800	5800	5800	5800	25
574	20230619	092600	9158960	5750	5750	5750	5750	1
575	20230619	092500	9153210	5730	5730	5730	5730	0
576	20230619	092400	9153210	5730	5730	5730	5730	0
577	20230619	092300	9153210	5730	5730	5730	5730	0
578	20230619	092200	9153210	5730	5740	5740	5730	115
579	20230619	092100	8494060	5740	5740	5740	5740	4
580	20230619	092000	8471100	5740	5740	5740	5740	70
581	20230619	091900	8069300	5740	5760	5760	5740	80
582	20230619	091800	7609820	5760	5760	5760	5760	0
583	20230619	091700	7609820	5760	5760	5760	5760	0
584	20230619	091600	7609820	5760	5760	5760	5760	5
585	20230619	091500	7581020	5760	5740	5770	5740	130
586	20230619	091400	6834690	5740	5740	5740	5740	0
587	20230619	091300	6834690	5740	5740	5740	5740	0
588	20230619	091200	6834690	5740	5740	5740	5740	12
589	20230619	091100	6765810	5740	5740	5740	5740	114
590	20230619	091000	6111450	5740	5770	5770	5740	234
591	20230619	090900	4762550	5770	5770	5770	5770	17
592	20230619	090800	4664460	5770	5770	5770	5770	69
593	20230619	090700	4266330	5770	5770	5770	5770	1
594	20230619	090600	4260560	5760	5760	5760	5760	0
595	20230619	090500	4260560	5760	5760	5760	5760	0
596	20230619	090400	4260560	5760	5760	5760	5760	0
597	20230619	090300	4260560	5760	5760	5760	5760	0
598	20230619	090200	4260560	5760	5760	5760	5760	0
599	20230619	090100	4260560	5760	5760	5760	5760	74
600	20230619	090000	3834320	5740	5740	5740	5740	668