KissMeData/067170/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193900	285546020	5860	5860	5860	5860	1523
3	20230613	193800	285546020	5860	5860	5860	5860	0
4	20230613	193700	285546020	5860	5860	5860	5860	0
5	20230613	193600	285546020	5860	5860	5860	5860	0
6	20230613	193500	285546020	5860	5860	5860	5860	0
7	20230613	193400	285546020	5860	5860	5860	5860	0
8	20230613	193300	285546020	5860	5860	5860	5860	0
9	20230613	193200	285546020	5860	5860	5860	5860	0
10	20230613	193100	285546020	5860	5860	5860	5860	0
11	20230613	193000	285546020	5860	5860	5860	5860	0
12	20230613	192900	285546020	5860	5860	5860	5860	0
13	20230613	192800	285546020	5860	5860	5860	5860	0
14	20230613	192700	285546020	5860	5860	5860	5860	0
15	20230613	192600	285546020	5860	5860	5860	5860	0
16	20230613	192500	285546020	5860	5860	5860	5860	0
17	20230613	192400	285546020	5860	5860	5860	5860	0
18	20230613	192300	285546020	5860	5860	5860	5860	0
19	20230613	192200	285546020	5860	5860	5860	5860	0
20	20230613	192100	285546020	5860	5860	5860	5860	0
21	20230613	192000	285546020	5860	5860	5860	5860	0
22	20230613	191900	285546020	5860	5860	5860	5860	0
23	20230613	191800	285546020	5860	5860	5860	5860	0
24	20230613	191700	285546020	5860	5860	5860	5860	0
25	20230613	191600	285546020	5860	5860	5860	5860	0
26	20230613	191500	285546020	5860	5860	5860	5860	0
27	20230613	191400	285546020	5860	5860	5860	5860	0
28	20230613	191300	285546020	5860	5860	5860	5860	0
29	20230613	191200	285546020	5860	5860	5860	5860	0
30	20230613	191100	285546020	5860	5860	5860	5860	0
31	20230613	191000	285546020	5860	5860	5860	5860	0
32	20230613	190900	285546020	5860	5860	5860	5860	1523
33	20230613	190800	285546020	5860	5860	5860	5860	0
34	20230613	190700	285546020	5860	5860	5860	5860	0
35	20230613	190600	285546020	5860	5860	5860	5860	0
36	20230613	190500	285546020	5860	5860	5860	5860	0
37	20230613	190400	285546020	5860	5860	5860	5860	0
38	20230613	190300	285546020	5860	5860	5860	5860	0
39	20230613	190200	285546020	5860	5860	5860	5860	0
40	20230613	190100	285546020	5860	5860	5860	5860	0
41	20230613	190000	285546020	5860	5860	5860	5860	0
42	20230613	185900	285546020	5860	5860	5860	5860	0
43	20230613	185800	285546020	5860	5860	5860	5860	0
44	20230613	185700	285546020	5860	5860	5860	5860	0
45	20230613	185600	285546020	5860	5860	5860	5860	0
46	20230613	185500	285546020	5860	5860	5860	5860	0
47	20230613	185400	285546020	5860	5860	5860	5860	0
48	20230613	185300	285546020	5860	5860	5860	5860	0
49	20230613	185200	285546020	5860	5860	5860	5860	0
50	20230613	185100	285546020	5860	5860	5860	5860	0
51	20230613	185000	285546020	5860	5860	5860	5860	0
52	20230613	184900	285546020	5860	5860	5860	5860	0
53	20230613	184800	285546020	5860	5860	5860	5860	0
54	20230613	184700	285546020	5860	5860	5860	5860	0
55	20230613	184600	285546020	5860	5860	5860	5860	0
56	20230613	184500	285546020	5860	5860	5860	5860	0
57	20230613	184400	285546020	5860	5860	5860	5860	0
58	20230613	184300	285546020	5860	5860	5860	5860	0
59	20230613	184200	285546020	5860	5860	5860	5860	0
60	20230613	184100	285546020	5860	5860	5860	5860	0
61	20230613	184000	285546020	5860	5860	5860	5860	0
62	20230613	183900	285546020	5860	5860	5860	5860	1523
63	20230613	183800	285546020	5860	5860	5860	5860	0
64	20230613	183700	285546020	5860	5860	5860	5860	0
65	20230613	183600	285546020	5860	5860	5860	5860	0
66	20230613	183500	285546020	5860	5860	5860	5860	0
67	20230613	183400	285546020	5860	5860	5860	5860	0
68	20230613	183300	285546020	5860	5860	5860	5860	0
69	20230613	183200	285546020	5860	5860	5860	5860	0
70	20230613	183100	285546020	5860	5860	5860	5860	0
71	20230613	183000	285546020	5860	5860	5860	5860	0
72	20230613	182900	285546020	5860	5860	5860	5860	0
73	20230613	182800	285546020	5860	5860	5860	5860	0
74	20230613	182700	285546020	5860	5860	5860	5860	0
75	20230613	182600	285546020	5860	5860	5860	5860	0
76	20230613	182500	285546020	5860	5860	5860	5860	0
77	20230613	182400	285546020	5860	5860	5860	5860	0
78	20230613	182300	285546020	5860	5860	5860	5860	0
79	20230613	182200	285546020	5860	5860	5860	5860	0
80	20230613	182100	285546020	5860	5860	5860	5860	0
81	20230613	182000	285546020	5860	5860	5860	5860	0
82	20230613	181900	285546020	5860	5860	5860	5860	0
83	20230613	181800	285546020	5860	5860	5860	5860	0
84	20230613	181700	285546020	5860	5860	5860	5860	0
85	20230613	181600	285546020	5860	5860	5860	5860	0
86	20230613	181500	285546020	5860	5860	5860	5860	0
87	20230613	181400	285546020	5860	5860	5860	5860	0
88	20230613	181300	285546020	5860	5860	5860	5860	0
89	20230613	181200	285546020	5860	5860	5860	5860	0
90	20230613	181100	285546020	5860	5860	5860	5860	0
91	20230613	181000	285546020	5860	5860	5860	5860	0
92	20230613	180900	285546020	5860	5860	5860	5860	1523
93	20230613	180800	285546020	5860	5860	5860	5860	0
94	20230613	180700	285546020	5860	5860	5860	5860	0
95	20230613	180600	285546020	5860	5860	5860	5860	0
96	20230613	180500	285546020	5860	5860	5860	5860	0
97	20230613	180400	285546020	5860	5860	5860	5860	0
98	20230613	180300	285546020	5860	5860	5860	5860	0
99	20230613	180200	285546020	5860	5860	5860	5860	0
100	20230613	180100	285546020	5860	5860	5860	5860	0
101	20230613	180000	285546020	5860	5860	5860	5860	0
102	20230613	175900	285546020	5860	5860	5860	5860	0
103	20230613	175800	285546020	5860	5860	5860	5860	0
104	20230613	175700	285546020	5860	5860	5860	5860	0
105	20230613	175600	285546020	5860	5860	5860	5860	0
106	20230613	175500	285546020	5860	5860	5860	5860	0
107	20230613	175400	285546020	5860	5860	5860	5860	0
108	20230613	175300	285546020	5860	5860	5860	5860	0
109	20230613	175200	285546020	5860	5860	5860	5860	0
110	20230613	175100	285546020	5860	5860	5860	5860	0
111	20230613	175000	285546020	5860	5860	5860	5860	0
112	20230613	174900	285546020	5860	5860	5860	5860	0
113	20230613	174800	285546020	5860	5860	5860	5860	0
114	20230613	174700	285546020	5860	5860	5860	5860	0
115	20230613	174600	285546020	5860	5860	5860	5860	0
116	20230613	174500	285546020	5860	5860	5860	5860	0
117	20230613	174400	285546020	5860	5860	5860	5860	0
118	20230613	174300	285546020	5860	5860	5860	5860	0
119	20230613	174200	285546020	5860	5860	5860	5860	0
120	20230613	174100	285546020	5860	5860	5860	5860	0
121	20230613	174000	285546020	5860	5860	5860	5860	0
122	20230613	173900	285546020	5860	5860	5860	5860	1523
123	20230613	173800	285546020	5860	5860	5860	5860	0
124	20230613	173700	285546020	5860	5860	5860	5860	0
125	20230613	173600	285546020	5860	5860	5860	5860	0
126	20230613	173500	285546020	5860	5860	5860	5860	0
127	20230613	173400	285546020	5860	5860	5860	5860	0
128	20230613	173300	285546020	5860	5860	5860	5860	0
129	20230613	173200	285546020	5860	5860	5860	5860	0
130	20230613	173100	285546020	5860	5860	5860	5860	0
131	20230613	173000	285546020	5860	5860	5860	5860	0
132	20230613	172900	285546020	5860	5860	5860	5860	0
133	20230613	172800	285546020	5860	5860	5860	5860	0
134	20230613	172700	285546020	5860	5860	5860	5860	0
135	20230613	172600	285546020	5860	5860	5860	5860	0
136	20230613	172500	285546020	5860	5860	5860	5860	0
137	20230613	172400	285546020	5860	5860	5860	5860	0
138	20230613	172300	285546020	5860	5860	5860	5860	0
139	20230613	172200	285546020	5860	5860	5860	5860	0
140	20230613	172100	285546020	5860	5860	5860	5860	0
141	20230613	172000	285546020	5860	5860	5860	5860	0
142	20230613	171900	285546020	5860	5860	5860	5860	0
143	20230613	171800	285546020	5860	5860	5860	5860	0
144	20230613	171700	285546020	5860	5860	5860	5860	0
145	20230613	171600	285546020	5860	5860	5860	5860	0
146	20230613	171500	285546020	5860	5860	5860	5860	0
147	20230613	171400	285546020	5860	5860	5860	5860	0
148	20230613	171300	285546020	5860	5860	5860	5860	0
149	20230613	171200	285546020	5860	5860	5860	5860	0
150	20230613	171100	285546020	5860	5860	5860	5860	0
151	20230613	171000	285546020	5860	5860	5860	5860	0
152	20230613	170900	285546020	5860	5860	5860	5860	1523
153	20230613	170800	285546020	5860	5860	5860	5860	0
154	20230613	170700	285546020	5860	5860	5860	5860	0
155	20230613	170600	285546020	5860	5860	5860	5860	0
156	20230613	170500	285546020	5860	5860	5860	5860	0
157	20230613	170400	285546020	5860	5860	5860	5860	0
158	20230613	170300	285546020	5860	5860	5860	5860	0
159	20230613	170200	285546020	5860	5860	5860	5860	0
160	20230613	170100	285546020	5860	5860	5860	5860	0
161	20230613	170000	285546020	5860	5860	5860	5860	0
162	20230613	165900	285546020	5860	5860	5860	5860	0
163	20230613	165800	285546020	5860	5860	5860	5860	0
164	20230613	165700	285546020	5860	5860	5860	5860	0
165	20230613	165600	285546020	5860	5860	5860	5860	0
166	20230613	165500	285546020	5860	5860	5860	5860	0
167	20230613	165400	285546020	5860	5860	5860	5860	0
168	20230613	165300	285546020	5860	5860	5860	5860	0
169	20230613	165200	285546020	5860	5860	5860	5860	0
170	20230613	165100	285546020	5860	5860	5860	5860	0
171	20230613	165000	285546020	5860	5860	5860	5860	0
172	20230613	164900	285546020	5860	5860	5860	5860	0
173	20230613	164800	285546020	5860	5860	5860	5860	0
174	20230613	164700	285546020	5860	5860	5860	5860	0
175	20230613	164600	285546020	5860	5860	5860	5860	0
176	20230613	164500	285546020	5860	5860	5860	5860	0
177	20230613	164400	285546020	5860	5860	5860	5860	0
178	20230613	164300	285546020	5860	5860	5860	5860	0
179	20230613	164200	285546020	5860	5860	5860	5860	0
180	20230613	164100	285546020	5860	5860	5860	5860	0
181	20230613	164000	285546020	5860	5860	5860	5860	0
182	20230613	163900	285546020	5860	5860	5860	5860	1523
183	20230613	163800	285546020	5860	5860	5860	5860	0
184	20230613	163700	285546020	5860	5860	5860	5860	0
185	20230613	163600	285546020	5860	5860	5860	5860	0
186	20230613	163500	285546020	5860	5860	5860	5860	0
187	20230613	163400	285546020	5860	5860	5860	5860	0
188	20230613	163300	285546020	5860	5860	5860	5860	0
189	20230613	163200	285546020	5860	5860	5860	5860	0
190	20230613	163100	285546020	5860	5860	5860	5860	0
191	20230613	163000	285546020	5860	5860	5860	5860	0
192	20230613	162900	285546020	5860	5860	5860	5860	0
193	20230613	162800	285546020	5860	5860	5860	5860	0
194	20230613	162700	285546020	5860	5860	5860	5860	0
195	20230613	162600	285546020	5860	5860	5860	5860	0
196	20230613	162500	285546020	5860	5860	5860	5860	0
197	20230613	162400	285546020	5860	5860	5860	5860	0
198	20230613	162300	285546020	5860	5860	5860	5860	0
199	20230613	162200	285546020	5860	5860	5860	5860	0
200	20230613	162100	285546020	5860	5860	5860	5860	0
201	20230613	162000	285546020	5860	5860	5860	5860	0
202	20230613	161900	285546020	5860	5860	5860	5860	0
203	20230613	161800	285546020	5860	5860	5860	5860	0
204	20230613	161700	285546020	5860	5860	5860	5860	0
205	20230613	161600	285546020	5860	5860	5860	5860	0
206	20230613	161500	285546020	5860	5860	5860	5860	0
207	20230613	161400	285546020	5860	5860	5860	5860	0
208	20230613	161300	285546020	5860	5860	5860	5860	0
209	20230613	161200	285546020	5860	5860	5860	5860	0
210	20230613	161100	285546020	5860	5860	5860	5860	0
211	20230613	161000	285546020	5860	5860	5860	5860	0
212	20230613	160900	285546020	5860	5860	5860	5860	1523
213	20230613	160800	285546020	5860	5860	5860	5860	0
214	20230613	160700	285546020	5860	5860	5860	5860	0
215	20230613	160600	285546020	5860	5860	5860	5860	0
216	20230613	160500	285546020	5860	5860	5860	5860	0
217	20230613	160400	285546020	5860	5860	5860	5860	0
218	20230613	160300	285546020	5860	5860	5860	5860	0
219	20230613	160200	285546020	5860	5860	5860	5860	0
220	20230613	160100	285546020	5860	5860	5860	5860	0
221	20230613	160000	285546020	5860	5860	5860	5860	0
222	20230613	155900	285546020	5860	5860	5860	5860	0
223	20230613	155800	285546020	5860	5860	5860	5860	0
224	20230613	155700	285546020	5860	5860	5860	5860	0
225	20230613	155600	285546020	5860	5860	5860	5860	0
226	20230613	155500	285546020	5860	5860	5860	5860	0
227	20230613	155400	285546020	5860	5860	5860	5860	0
228	20230613	155300	285546020	5860	5860	5860	5860	0
229	20230613	155200	285546020	5860	5860	5860	5860	0
230	20230613	155100	285546020	5860	5860	5860	5860	0
231	20230613	155000	285546020	5860	5860	5860	5860	0
232	20230613	154900	285546020	5860	5860	5860	5860	0
233	20230613	154800	285546020	5860	5860	5860	5860	0
234	20230613	154700	285546020	5860	5860	5860	5860	0
235	20230613	154600	285546020	5860	5860	5860	5860	0
236	20230613	154500	285546020	5860	5860	5860	5860	0
237	20230613	154400	285546020	5860	5860	5860	5860	0
238	20230613	154300	285546020	5860	5860	5860	5860	0
239	20230613	154200	285546020	5860	5860	5860	5860	0
240	20230613	154100	285546020	5860	5860	5860	5860	0
241	20230613	154000	285546020	5860	5860	5860	5860	0
242	20230613	153900	285546020	5860	5860	5860	5860	1523
243	20230613	153800	285546020	5860	5860	5860	5860	0
244	20230613	153700	285546020	5860	5860	5860	5860	0
245	20230613	153600	285546020	5860	5860	5860	5860	0
246	20230613	153500	285546020	5860	5860	5860	5860	0
247	20230613	153400	285546020	5860	5860	5860	5860	0
248	20230613	153300	285546020	5860	5860	5860	5860	0
249	20230613	153200	285546020	5860	5860	5860	5860	0
250	20230613	153100	285546020	5860	5860	5860	5860	0
251	20230613	153000	285546020	5860	5860	5860	5860	1523
252	20230613	152900	276621240	5870	5870	5870	5870	0
253	20230613	152800	276621240	5870	5870	5870	5870	0
254	20230613	152700	276621240	5870	5870	5870	5870	0
255	20230613	152600	276621240	5870	5870	5870	5870	0
256	20230613	152500	276621240	5870	5870	5870	5870	0
257	20230613	152400	276621240	5870	5870	5870	5870	0
258	20230613	152300	276621240	5870	5870	5870	5870	0
259	20230613	152200	276621240	5870	5870	5870	5870	0
260	20230613	152100	276621240	5870	5870	5870	5870	0
261	20230613	152000	276621240	5870	5870	5870	5870	0
262	20230613	151900	276621240	5870	5870	5880	5870	172
263	20230613	151800	275611380	5870	5890	5890	5870	432
264	20230613	151700	273070960	5890	5900	5900	5890	30
265	20230613	151600	272894040	5900	5880	5900	5880	1011
266	20230613	151500	266929330	5870	5870	5870	5870	183
267	20230613	151400	265855120	5870	5870	5870	5870	201
268	20230613	151300	264675250	5870	5880	5880	5870	1187
269	20230613	151200	257706250	5880	5880	5880	5880	0
270	20230613	151100	257706250	5880	5890	5890	5880	49
271	20230613	151000	257417710	5880	5880	5880	5880	0
272	20230613	150900	257417710	5880	5880	5880	5880	0
273	20230613	150800	257417710	5880	5880	5880	5880	7
274	20230613	150700	257376550	5880	5880	5880	5880	44
275	20230613	150600	257117830	5880	5880	5880	5880	62
276	20230613	150500	256753270	5880	5880	5880	5880	0
277	20230613	150400	256753270	5880	5880	5880	5880	141
278	20230613	150300	255924190	5880	5880	5880	5880	1500
279	20230613	150200	247104190	5880	5880	5880	5880	47
280	20230613	150100	246827830	5880	5880	5880	5870	381
281	20230613	150000	244591300	5880	5880	5880	5880	304
282	20230613	145900	242803780	5870	5870	5870	5870	0
283	20230613	145800	242803780	5870	5890	5890	5870	1947
284	20230613	145700	231358060	5880	5890	5890	5880	42
285	20230613	145600	231110700	5880	5890	5890	5880	11
286	20230613	145500	231045920	5890	5880	5890	5880	21
287	20230613	145400	230922430	5890	5890	5890	5890	5
288	20230613	145300	230892980	5880	5880	5880	5880	16
289	20230613	145200	230798900	5880	5880	5880	5880	0
290	20230613	145100	230798900	5880	5880	5880	5880	3
291	20230613	145000	230781260	5890	5890	5890	5880	105
292	20230613	144900	230162840	5890	5890	5890	5890	1
293	20230613	144800	230156950	5900	5900	5900	5900	1
294	20230613	144700	230151050	5880	5880	5880	5880	0
295	20230613	144600	230151050	5880	5880	5880	5880	0
296	20230613	144500	230151050	5880	5880	5880	5880	0
297	20230613	144400	230151050	5880	5880	5880	5880	0
298	20230613	144300	230151050	5880	5880	5880	5880	976
299	20230613	144200	224412170	5890	5890	5890	5890	1
300	20230613	144100	224406280	5890	5890	5890	5890	89
301	20230613	144000	223882070	5890	5890	5890	5890	61
302	20230613	143900	223522780	5890	5890	5890	5890	1
303	20230613	143800	223516890	5900	5900	5900	5900	0
304	20230613	143700	223516890	5900	5900	5900	5900	0
305	20230613	143600	223516890	5900	5900	5900	5900	0
306	20230613	143500	223516890	5900	5900	5900	5900	80
307	20230613	143400	223044890	5910	5910	5910	5910	0
308	20230613	143300	223044890	5910	5910	5910	5910	0
309	20230613	143200	223044890	5910	5910	5910	5910	0
310	20230613	143100	223044890	5910	5910	5910	5910	0
311	20230613	143000	223044890	5910	5910	5910	5910	0
312	20230613	142900	223044890	5910	5910	5910	5910	0
313	20230613	142800	223044890	5910	5900	5910	5900	10
314	20230613	142700	222985870	5890	5880	5890	5880	564
315	20230613	142600	219665170	5880	5880	5880	5880	0
316	20230613	142500	219665170	5880	5890	5890	5880	283
317	20230613	142400	217999030	5900	5900	5900	5900	0
318	20230613	142300	217999030	5900	5900	5900	5900	0
319	20230613	142200	217999030	5900	5900	5900	5900	0
320	20230613	142100	217999030	5900	5900	5900	5900	0
321	20230613	142000	217999030	5900	5900	5900	5900	0
322	20230613	141900	217999030	5900	5900	5900	5900	0
323	20230613	141800	217999030	5900	5900	5900	5900	0
324	20230613	141700	217999030	5900	5900	5900	5900	0
325	20230613	141600	217999030	5900	5900	5900	5900	0
326	20230613	141500	217999030	5900	5900	5900	5900	0
327	20230613	141400	217999030	5900	5890	5900	5880	2085
328	20230613	141300	205725570	5900	5900	5900	5900	907
329	20230613	141200	200374270	5900	5900	5900	5900	0
330	20230613	141100	200374270	5900	5900	5900	5900	500
331	20230613	141000	197424270	5900	5900	5900	5900	0
332	20230613	140900	197424270	5900	5900	5900	5900	1
333	20230613	140800	197418370	5910	5910	5910	5910	0
334	20230613	140700	197418370	5910	5910	5910	5910	42
335	20230613	140600	197170150	5910	5910	5910	5910	290
336	20230613	140500	195456250	5910	5910	5910	5910	0
337	20230613	140400	195456250	5910	5910	5910	5910	524
338	20230613	140300	192359410	5920	5920	5920	5920	27
339	20230613	140200	192199570	5920	5920	5920	5920	13
340	20230613	140100	192122610	5930	5930	5930	5930	1
341	20230613	140000	192116680	5940	5940	5940	5940	0
342	20230613	135900	192116680	5940	5940	5940	5940	0
343	20230613	135800	192116680	5940	5940	5940	5940	0
344	20230613	135700	192116680	5940	5940	5940	5940	0
345	20230613	135600	192116680	5940	5940	5940	5940	0
346	20230613	135500	192116680	5940	5940	5940	5940	0
347	20230613	135400	192116680	5940	5940	5940	5940	1
348	20230613	135300	192110740	5940	5940	5940	5940	64
349	20230613	135200	191730580	5940	5940	5940	5940	18
350	20230613	135100	191623660	5940	5940	5940	5940	1
351	20230613	135000	191617720	5940	5940	5940	5940	0
352	20230613	134900	191617720	5940	5940	5940	5940	0
353	20230613	134800	191617720	5940	5920	5940	5920	239
354	20230613	134700	190202820	5920	5920	5920	5920	0
355	20230613	134600	190202820	5920	5920	5920	5920	0
356	20230613	134500	190202820	5920	5920	5920	5920	159
357	20230613	134400	189261540	5940	5940	5940	5940	0
358	20230613	134300	189261540	5940	5930	5940	5920	81
359	20230613	134200	188781210	5940	5940	5940	5940	0
360	20230613	134100	188781210	5940	5940	5940	5940	0
361	20230613	134000	188781210	5940	5940	5940	5940	0
362	20230613	133900	188781210	5940	5940	5940	5940	0
363	20230613	133800	188781210	5940	5940	5940	5940	17
364	20230613	133700	188680230	5950	5950	5950	5950	0
365	20230613	133600	188680230	5950	5950	5950	5950	0
366	20230613	133500	188680230	5950	5950	5950	5950	0
367	20230613	133400	188680230	5950	5950	5950	5950	0
368	20230613	133300	188680230	5950	5950	5950	5950	0
369	20230613	133200	188680230	5950	5950	5950	5950	0
370	20230613	133100	188680230	5950	5950	5950	5950	0
371	20230613	133000	188680230	5950	5950	5950	5950	0
372	20230613	132900	188680230	5950	5950	5950	5950	0
373	20230613	132800	188680230	5950	5950	5950	5950	0
374	20230613	132700	188680230	5950	5950	5950	5950	0
375	20230613	132600	188680230	5950	5950	5950	5950	0
376	20230613	132500	188680230	5950	5950	5950	5950	0
377	20230613	132400	188680230	5950	5950	5950	5950	0
378	20230613	132300	188680230	5950	5920	5950	5900	51
379	20230613	132200	188378560	5950	5950	5950	5950	37
380	20230613	132100	188158410	5930	5930	5930	5930	85
381	20230613	132000	187654360	5990	5920	5990	5920	3860
382	20230613	131900	164651400	5920	5920	5920	5920	0
383	20230613	131800	164651400	5920	5920	5920	5920	0
384	20230613	131700	164651400	5920	5920	5920	5920	1
385	20230613	131600	164645480	5920	5920	5920	5920	0
386	20230613	131500	164645480	5920	5920	5920	5920	1
387	20230613	131400	164639560	5920	5920	5920	5920	2
388	20230613	131300	164627720	5920	5920	5920	5920	317
389	20230613	131200	162751080	5900	5900	5900	5900	80
390	20230613	131100	162279080	5890	5890	5890	5890	0
391	20230613	131000	162279080	5890	5890	5890	5890	0
392	20230613	130900	162279080	5890	5890	5890	5890	0
393	20230613	130800	162279080	5890	5890	5890	5890	0
394	20230613	130700	162279080	5890	5890	5890	5890	0
395	20230613	130600	162279080	5890	5890	5890	5890	0
396	20230613	130500	162279080	5890	5900	5900	5890	1300
397	20230613	130400	154621940	5910	5910	5910	5910	2
398	20230613	130300	154610120	5910	5900	5910	5900	1372
399	20230613	130200	146514480	5900	5900	5900	5900	205
400	20230613	130100	145304980	5900	5900	5900	5900	520
401	20230613	130000	142236980	5890	5890	5890	5890	0
402	20230613	125900	142236980	5890	5890	5890	5890	0
403	20230613	125800	142236980	5890	5890	5890	5890	2
404	20230613	125700	142225200	5900	5900	5900	5900	6
405	20230613	125600	142189800	5890	5890	5890	5890	0
406	20230613	125500	142189800	5890	5890	5890	5890	739
407	20230613	125400	137837090	5900	5900	5900	5900	2
408	20230613	125300	137825290	5900	5900	5900	5900	5
409	20230613	125200	137795790	5900	5900	5900	5900	0
410	20230613	125100	137795790	5900	5900	5900	5900	2
411	20230613	125000	137783990	5900	5900	5900	5900	0
412	20230613	124900	137783990	5900	5900	5900	5900	26
413	20230613	124800	137630590	5910	5910	5910	5910	0
414	20230613	124700	137630590	5910	5910	5910	5910	1
415	20230613	124600	137624680	5910	5910	5910	5910	0
416	20230613	124500	137624680	5910	5910	5910	5910	2
417	20230613	124400	137612860	5920	5920	5920	5910	160
418	20230613	124300	136666400	5920	5920	5920	5920	0
419	20230613	124200	136666400	5920	5920	5920	5920	0
420	20230613	124100	136666400	5920	5920	5920	5920	0
421	20230613	124000	136666400	5920	5920	5920	5920	50
422	20230613	123900	136370400	5910	5910	5910	5910	808
423	20230613	123800	131595120	5910	5910	5910	5910	0
424	20230613	123700	131595120	5910	5910	5910	5910	0
425	20230613	123600	131595120	5910	5910	5910	5910	0
426	20230613	123500	131595120	5910	5910	5910	5910	0
427	20230613	123400	131595120	5910	5910	5910	5910	2
428	20230613	123300	131583300	5900	5900	5900	5900	0
429	20230613	123200	131583300	5900	5900	5900	5900	0
430	20230613	123100	131583300	5900	5900	5900	5900	0
431	20230613	123000	131583300	5900	5900	5900	5900	0
432	20230613	122900	131583300	5900	5900	5900	5900	0
433	20230613	122800	131583300	5900	5900	5900	5900	0
434	20230613	122700	131583300	5900	5900	5900	5900	0
435	20230613	122600	131583300	5900	5900	5900	5900	0
436	20230613	122500	131583300	5900	5900	5900	5900	0
437	20230613	122400	131583300	5900	5900	5900	5900	0
438	20230613	122300	131583300	5900	5900	5900	5900	125
439	20230613	122200	130845800	5900	5900	5900	5900	270
440	20230613	122100	129252800	5900	5900	5900	5900	0
441	20230613	122000	129252800	5900	5900	5900	5900	0
442	20230613	121900	129252800	5900	5900	5900	5900	0
443	20230613	121800	129252800	5900	5900	5900	5900	0
444	20230613	121700	129252800	5900	5900	5900	5900	0
445	20230613	121600	129252800	5900	5910	5910	5900	1200
446	20230613	121500	122171940	5910	5910	5910	5910	0
447	20230613	121400	122171940	5910	5910	5910	5910	0
448	20230613	121300	122171940	5910	5910	5910	5910	0
449	20230613	121200	122171940	5910	5910	5910	5910	0
450	20230613	121100	122171940	5910	5910	5910	5910	0
451	20230613	121000	122171940	5910	5910	5910	5910	0
452	20230613	120900	122171940	5910	5910	5910	5910	0
453	20230613	120800	122171940	5910	5910	5910	5910	5
454	20230613	120700	122142390	5920	5920	5920	5920	40
455	20230613	120600	121905590	5910	5910	5910	5910	0
456	20230613	120500	121905590	5910	5910	5910	5910	0
457	20230613	120400	121905590	5910	5910	5910	5910	2
458	20230613	120300	121893770	5910	5910	5910	5910	0
459	20230613	120200	121893770	5910	5910	5910	5910	0
460	20230613	120100	121893770	5910	5910	5910	5910	0
461	20230613	120000	121893770	5910	5910	5910	5910	0
462	20230613	115900	121893770	5910	5910	5910	5910	0
463	20230613	115800	121893770	5910	5910	5910	5910	1
464	20230613	115700	121887860	5910	5910	5910	5910	392
465	20230613	115600	119571140	5910	5910	5910	5910	0
466	20230613	115500	119571140	5910	5910	5910	5910	40
467	20230613	115400	119334740	5910	5910	5910	5910	1
468	20230613	115300	119328830	5910	5920	5920	5910	312
469	20230613	115200	117481900	5920	5920	5920	5920	0
470	20230613	115100	117481900	5920	5920	5920	5920	0
471	20230613	115000	117481900	5920	5920	5920	5920	0
472	20230613	114900	117481900	5920	5920	5920	5920	0
473	20230613	114800	117481900	5920	5920	5920	5920	2
474	20230613	114700	117470060	5930	5930	5930	5930	0
475	20230613	114600	117470060	5930	5930	5930	5930	17
476	20230613	114500	117369250	5930	5930	5930	5930	43
477	20230613	114400	117114260	5930	5930	5930	5930	0
478	20230613	114300	117114260	5930	5930	5930	5930	0
479	20230613	114200	117114260	5930	5930	5930	5930	0
480	20230613	114100	117114260	5930	5930	5930	5930	0
481	20230613	114000	117114260	5930	5930	5930	5930	1
482	20230613	113900	117108330	5930	5930	5930	5930	0
483	20230613	113800	117108330	5930	5930	5930	5930	0
484	20230613	113700	117108330	5930	5930	5930	5930	5
485	20230613	113600	117078680	5940	5940	5940	5940	0
486	20230613	113500	117078680	5940	5940	5940	5940	0
487	20230613	113400	117078680	5940	5940	5940	5940	1
488	20230613	113300	117072740	5900	5900	5900	5900	0
489	20230613	113200	117072740	5900	5900	5900	5900	9
490	20230613	113100	117019640	5900	5940	5940	5900	1010
491	20230613	113000	111052450	5940	5940	5940	5940	0
492	20230613	112900	111052450	5940	5940	5940	5940	0
493	20230613	112800	111052450	5940	5940	5940	5940	0
494	20230613	112700	111052450	5940	5940	5940	5940	0
495	20230613	112600	111052450	5940	5940	5940	5940	0
496	20230613	112500	111052450	5940	5940	5940	5940	14
497	20230613	112400	110969290	5940	5940	5940	5940	0
498	20230613	112300	110969290	5940	5940	5940	5940	0
499	20230613	112200	110969290	5940	5940	5940	5940	0
500	20230613	112100	110969290	5940	5940	5940	5940	1
501	20230613	112000	110963350	5940	5940	5940	5940	306
502	20230613	111900	109145710	5940	5940	5940	5940	0
503	20230613	111800	109145710	5940	5940	5940	5940	0
504	20230613	111700	109145710	5940	5940	5940	5940	3
505	20230613	111600	109127890	5940	5940	5940	5940	1
506	20230613	111500	109121950	5950	5950	5950	5950	0
507	20230613	111400	109121950	5950	5950	5950	5950	0
508	20230613	111300	109121950	5950	5950	5950	5950	0
509	20230613	111200	109121950	5950	5950	5950	5950	0
510	20230613	111100	109121950	5950	5940	5950	5940	10
511	20230613	111000	109062520	5960	5960	5960	5960	1
512	20230613	110900	109056560	5950	5950	5950	5950	184
513	20230613	110800	107961760	5950	5950	5950	5950	0
514	20230613	110700	107961760	5950	5950	5950	5950	0
515	20230613	110600	107961760	5950	5950	5950	5950	65
516	20230613	110500	107575010	5930	5930	5930	5930	0
517	20230613	110400	107575010	5930	5930	5930	5930	0
518	20230613	110300	107575010	5930	5930	5930	5930	85
519	20230613	110200	107070960	5960	5960	5960	5960	0
520	20230613	110100	107070960	5960	5960	5960	5960	2
521	20230613	110000	107059040	5960	5960	5960	5960	0
522	20230613	105900	107059040	5960	5940	5960	5940	200
523	20230613	105800	105870100	5940	5940	5940	5940	0
524	20230613	105700	105870100	5940	5940	5940	5940	160
525	20230613	105600	104919700	5930	5930	5930	5930	50
526	20230613	105500	104623200	5940	5940	5940	5940	0
527	20230613	105400	104623200	5940	5940	5940	5940	0
528	20230613	105300	104623200	5940	5940	5940	5940	0
529	20230613	105200	104623200	5940	5940	5940	5940	0
530	20230613	105100	104623200	5940	5940	5940	5940	0
531	20230613	105000	104623200	5940	5940	5940	5940	0
532	20230613	104900	104623200	5940	5940	5940	5940	0
533	20230613	104800	104623200	5940	5940	5940	5940	0
534	20230613	104700	104623200	5940	5940	5940	5940	0
535	20230613	104600	104623200	5940	5940	5940	5940	3
536	20230613	104500	104605380	5940	5940	5940	5940	1
537	20230613	104400	104599440	5940	5940	5940	5940	0
538	20230613	104300	104599440	5940	5940	5940	5940	5
539	20230613	104200	104569740	5940	5940	5940	5940	0
540	20230613	104100	104569740	5940	5940	5940	5940	0
541	20230613	104000	104569740	5940	5940	5940	5940	0
542	20230613	103900	104569740	5940	5940	5940	5940	0
543	20230613	103800	104569740	5940	5940	5940	5940	0
544	20230613	103700	104569740	5940	5940	5940	5940	0
545	20230613	103600	104569740	5940	5940	5940	5940	0
546	20230613	103500	104569740	5940	5940	5940	5940	160
547	20230613	103400	103619340	5920	5920	5920	5920	0
548	20230613	103300	103619340	5920	5920	5920	5920	0
549	20230613	103200	103619340	5920	5920	5920	5920	0
550	20230613	103100	103619340	5920	5920	5920	5920	0
551	20230613	103000	103619340	5920	5920	5920	5920	0
552	20230613	102900	103619340	5920	5920	5940	5920	1566
553	20230613	102800	94332920	5910	5910	5910	5910	212
554	20230613	102700	93080000	5920	5920	5920	5920	105
555	20230613	102600	92458400	5920	5920	5920	5920	0
556	20230613	102500	92458400	5920	5920	5920	5920	5
557	20230613	102400	92428800	5920	5920	5920	5920	0
558	20230613	102300	92428800	5920	5920	5920	5920	0
559	20230613	102200	92428800	5920	5920	5920	5920	505
560	20230613	102100	89439200	5910	5910	5910	5910	0
561	20230613	102000	89439200	5910	5910	5910	5910	0
562	20230613	101900	89439200	5910	5910	5910	5910	0
563	20230613	101800	89439200	5910	5910	5910	5910	0
564	20230613	101700	89439200	5910	5910	5910	5910	193
565	20230613	101600	88298570	5920	5920	5920	5920	0
566	20230613	101500	88298570	5920	5920	5920	5920	0
567	20230613	101400	88298570	5920	5920	5920	5920	0
568	20230613	101300	88298570	5920	5920	5920	5920	1
569	20230613	101200	88292650	5890	5890	5890	5890	0
570	20230613	101100	88292650	5890	5890	5890	5890	0
571	20230613	101000	88292650	5890	5890	5890	5890	0
572	20230613	100900	88292650	5890	5890	5890	5890	0
573	20230613	100800	88292650	5890	5910	5910	5890	275
574	20230613	100700	86668560	5910	5920	5920	5910	18
575	20230613	100600	86562170	5910	5910	5910	5910	0
576	20230613	100500	86562170	5910	5910	5910	5910	0
577	20230613	100400	86562170	5910	5910	5910	5910	4
578	20230613	100300	86538530	5910	5910	5910	5910	73
579	20230613	100200	86107100	5910	5920	5920	5910	245
580	20230613	100100	84658150	5930	5930	5930	5930	0
581	20230613	100000	84658150	5930	5930	5930	5930	0
582	20230613	095900	84658150	5930	5930	5930	5930	0
583	20230613	095800	84658150	5930	5930	5930	5930	68
584	20230613	095700	84254910	5920	5920	5920	5920	120
585	20230613	095600	83544510	5930	5930	5930	5930	0
586	20230613	095500	83544510	5930	5930	5930	5930	500
587	20230613	095400	80579510	5910	5910	5910	5910	0
588	20230613	095300	80579510	5910	5910	5910	5910	0
589	20230613	095200	80579510	5910	5910	5910	5910	0
590	20230613	095100	80579510	5910	5910	5910	5910	0
591	20230613	095000	80579510	5910	5910	5910	5910	1
592	20230613	094900	80573600	5910	5910	5910	5910	1
593	20230613	094800	80567690	5910	5910	5910	5910	311
594	20230613	094700	78729680	5910	5920	5920	5880	4531
595	20230613	094600	52074360	5920	5920	5920	5920	0
596	20230613	094500	52074360	5920	5920	5920	5920	0
597	20230613	094400	52074360	5920	5920	5920	5920	15
598	20230613	094300	51985560	5910	5910	5910	5910	0
599	20230613	094200	51985560	5910	5910	5910	5910	12
600	20230613	094100	51914640	5910	5910	5910	5910	15
601	20230613	094000	51825990	5930	5910	5930	5900	138
602	20230613	093900	51011350	5910	5920	5920	5910	164
603	20230613	093800	50040970	5930	5930	5930	5930	0
604	20230613	093700	50040970	5930	5930	5930	5930	0
605	20230613	093600	50040970	5930	5930	5930	5930	5
606	20230613	093500	50011320	5900	5900	5900	5900	35
607	20230613	093400	49804820	5930	5930	5930	5930	797
608	20230613	093300	45078610	5930	5890	5930	5890	183
609	20230613	093200	44000660	5900	5920	5930	5900	1237
610	20230613	093100	36693160	5950	5930	5950	5930	118
611	20230613	093000	35993380	5940	5950	5950	5940	95
612	20230613	092900	35429070	5930	5940	5940	5930	85
613	20230613	092800	34924950	5950	5950	5950	5950	5
614	20230613	092700	34895200	5960	5960	5960	5960	5
615	20230613	092600	34865400	5970	5970	5970	5970	159
616	20230613	092500	33916170	5970	5940	5970	5940	143
617	20230613	092400	33063150	5930	5930	5930	5930	6
618	20230613	092300	33027570	5920	5920	5930	5920	2161
619	20230613	092200	20234060	5920	5920	5920	5920	355
620	20230613	092100	18132460	5920	5920	5920	5920	0
621	20230613	092000	18132460	5920	5920	5920	5920	0
622	20230613	091900	18132460	5920	5920	5920	5920	2
623	20230613	091800	18120620	5910	5910	5910	5910	79
624	20230613	091700	17653730	5930	5930	5930	5930	0
625	20230613	091600	17653730	5930	5930	5930	5930	3
626	20230613	091500	17635940	5910	5930	5930	5910	340
627	20230613	091400	15626340	5920	5920	5920	5920	95
628	20230613	091300	15063940	5930	5930	5930	5930	176
629	20230613	091200	14020260	5930	5930	5930	5930	4
630	20230613	091100	13996540	5930	5930	5930	5930	1
631	20230613	091000	13990610	5930	5930	5930	5930	0
632	20230613	090900	13990610	5930	5930	5930	5930	0
633	20230613	090800	13990610	5930	5930	5930	5930	895
634	20230613	090700	8683260	5930	5930	5930	5930	0
635	20230613	090600	8683260	5930	5930	5930	5930	12
636	20230613	090500	8612100	5930	5930	5930	5930	43
637	20230613	090400	8357110	5910	5940	5940	5910	170
638	20230613	090300	7350660	5930	5930	5930	5930	134
639	20230613	090200	6556040	5980	5980	5980	5980	6
640	20230613	090100	6520160	5980	5940	5990	5940	200
641	20230613	090000	5324010	5910	5900	5910	5900	902