KissMeData/197140/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203300	152173220	5090	5090	5090	5090	944
3	20230607	203200	152173220	5090	5090	5090	5090	0
4	20230607	203100	152173220	5090	5090	5090	5090	0
5	20230607	203000	152173220	5090	5090	5090	5090	0
6	20230607	202900	152173220	5090	5090	5090	5090	0
7	20230607	202800	152173220	5090	5090	5090	5090	0
8	20230607	202700	152173220	5090	5090	5090	5090	0
9	20230607	202600	152173220	5090	5090	5090	5090	0
10	20230607	202500	152173220	5090	5090	5090	5090	0
11	20230607	202400	152173220	5090	5090	5090	5090	0
12	20230607	202300	152173220	5090	5090	5090	5090	0
13	20230607	202200	152173220	5090	5090	5090	5090	0
14	20230607	202100	152173220	5090	5090	5090	5090	0
15	20230607	202000	152173220	5090	5090	5090	5090	0
16	20230607	201900	152173220	5090	5090	5090	5090	0
17	20230607	201800	152173220	5090	5090	5090	5090	0
18	20230607	201700	152173220	5090	5090	5090	5090	0
19	20230607	201600	152173220	5090	5090	5090	5090	0
20	20230607	201500	152173220	5090	5090	5090	5090	0
21	20230607	201400	152173220	5090	5090	5090	5090	0
22	20230607	201300	152173220	5090	5090	5090	5090	0
23	20230607	201200	152173220	5090	5090	5090	5090	0
24	20230607	201100	152173220	5090	5090	5090	5090	0
25	20230607	201000	152173220	5090	5090	5090	5090	0
26	20230607	200900	152173220	5090	5090	5090	5090	0
27	20230607	200800	152173220	5090	5090	5090	5090	0
28	20230607	200700	152173220	5090	5090	5090	5090	0
29	20230607	200600	152173220	5090	5090	5090	5090	0
30	20230607	200500	152173220	5090	5090	5090	5090	0
31	20230607	200400	152173220	5090	5090	5090	5090	0
32	20230607	200300	152173220	5090	5090	5090	5090	944
33	20230607	200200	152173220	5090	5090	5090	5090	0
34	20230607	200100	152173220	5090	5090	5090	5090	0
35	20230607	200000	152173220	5090	5090	5090	5090	0
36	20230607	195900	152173220	5090	5090	5090	5090	0
37	20230607	195800	152173220	5090	5090	5090	5090	0
38	20230607	195700	152173220	5090	5090	5090	5090	0
39	20230607	195600	152173220	5090	5090	5090	5090	0
40	20230607	195500	152173220	5090	5090	5090	5090	0
41	20230607	195400	152173220	5090	5090	5090	5090	0
42	20230607	195300	152173220	5090	5090	5090	5090	0
43	20230607	195200	152173220	5090	5090	5090	5090	0
44	20230607	195100	152173220	5090	5090	5090	5090	0
45	20230607	195000	152173220	5090	5090	5090	5090	0
46	20230607	194900	152173220	5090	5090	5090	5090	0
47	20230607	194800	152173220	5090	5090	5090	5090	0
48	20230607	194700	152173220	5090	5090	5090	5090	0
49	20230607	194600	152173220	5090	5090	5090	5090	0
50	20230607	194500	152173220	5090	5090	5090	5090	0
51	20230607	194400	152173220	5090	5090	5090	5090	0
52	20230607	194300	152173220	5090	5090	5090	5090	0
53	20230607	194200	152173220	5090	5090	5090	5090	0
54	20230607	194100	152173220	5090	5090	5090	5090	0
55	20230607	194000	152173220	5090	5090	5090	5090	0
56	20230607	193900	152173220	5090	5090	5090	5090	0
57	20230607	193800	152173220	5090	5090	5090	5090	0
58	20230607	193700	152173220	5090	5090	5090	5090	0
59	20230607	193600	152173220	5090	5090	5090	5090	0
60	20230607	193500	152173220	5090	5090	5090	5090	0
61	20230607	193400	152173220	5090	5090	5090	5090	0
62	20230607	193300	152173220	5090	5090	5090	5090	944
63	20230607	193200	152173220	5090	5090	5090	5090	0
64	20230607	193100	152173220	5090	5090	5090	5090	0
65	20230607	193000	152173220	5090	5090	5090	5090	0
66	20230607	192900	152173220	5090	5090	5090	5090	0
67	20230607	192800	152173220	5090	5090	5090	5090	0
68	20230607	192700	152173220	5090	5090	5090	5090	0
69	20230607	192600	152173220	5090	5090	5090	5090	0
70	20230607	192500	152173220	5090	5090	5090	5090	0
71	20230607	192400	152173220	5090	5090	5090	5090	0
72	20230607	192300	152173220	5090	5090	5090	5090	0
73	20230607	192200	152173220	5090	5090	5090	5090	0
74	20230607	192100	152173220	5090	5090	5090	5090	0
75	20230607	192000	152173220	5090	5090	5090	5090	0
76	20230607	191900	152173220	5090	5090	5090	5090	0
77	20230607	191800	152173220	5090	5090	5090	5090	0
78	20230607	191700	152173220	5090	5090	5090	5090	0
79	20230607	191600	152173220	5090	5090	5090	5090	0
80	20230607	191500	152173220	5090	5090	5090	5090	0
81	20230607	191400	152173220	5090	5090	5090	5090	0
82	20230607	191300	152173220	5090	5090	5090	5090	0
83	20230607	191200	152173220	5090	5090	5090	5090	0
84	20230607	191100	152173220	5090	5090	5090	5090	0
85	20230607	191000	152173220	5090	5090	5090	5090	0
86	20230607	190900	152173220	5090	5090	5090	5090	0
87	20230607	190800	152173220	5090	5090	5090	5090	0
88	20230607	190700	152173220	5090	5090	5090	5090	0
89	20230607	190600	152173220	5090	5090	5090	5090	0
90	20230607	190500	152173220	5090	5090	5090	5090	0
91	20230607	190400	152173220	5090	5090	5090	5090	0
92	20230607	190300	152173220	5090	5090	5090	5090	944
93	20230607	190200	152173220	5090	5090	5090	5090	0
94	20230607	190100	152173220	5090	5090	5090	5090	0
95	20230607	190000	152173220	5090	5090	5090	5090	0
96	20230607	185900	152173220	5090	5090	5090	5090	0
97	20230607	185800	152173220	5090	5090	5090	5090	0
98	20230607	185700	152173220	5090	5090	5090	5090	0
99	20230607	185600	152173220	5090	5090	5090	5090	0
100	20230607	185500	152173220	5090	5090	5090	5090	0
101	20230607	185400	152173220	5090	5090	5090	5090	0
102	20230607	185300	152173220	5090	5090	5090	5090	0
103	20230607	185200	152173220	5090	5090	5090	5090	0
104	20230607	185100	152173220	5090	5090	5090	5090	0
105	20230607	185000	152173220	5090	5090	5090	5090	0
106	20230607	184900	152173220	5090	5090	5090	5090	0
107	20230607	184800	152173220	5090	5090	5090	5090	0
108	20230607	184700	152173220	5090	5090	5090	5090	0
109	20230607	184600	152173220	5090	5090	5090	5090	0
110	20230607	184500	152173220	5090	5090	5090	5090	0
111	20230607	184400	152173220	5090	5090	5090	5090	0
112	20230607	184300	152173220	5090	5090	5090	5090	0
113	20230607	184200	152173220	5090	5090	5090	5090	0
114	20230607	184100	152173220	5090	5090	5090	5090	0
115	20230607	184000	152173220	5090	5090	5090	5090	0
116	20230607	183900	152173220	5090	5090	5090	5090	0
117	20230607	183800	152173220	5090	5090	5090	5090	0
118	20230607	183700	152173220	5090	5090	5090	5090	0
119	20230607	183600	152173220	5090	5090	5090	5090	0
120	20230607	183500	152173220	5090	5090	5090	5090	0
121	20230607	183400	152173220	5090	5090	5090	5090	0
122	20230607	183300	152173220	5090	5090	5090	5090	944
123	20230607	183200	152173220	5090	5090	5090	5090	0
124	20230607	183100	152173220	5090	5090	5090	5090	0
125	20230607	183000	152173220	5090	5090	5090	5090	0
126	20230607	182900	152173220	5090	5090	5090	5090	0
127	20230607	182800	152173220	5090	5090	5090	5090	0
128	20230607	182700	152173220	5090	5090	5090	5090	0
129	20230607	182600	152173220	5090	5090	5090	5090	0
130	20230607	182500	152173220	5090	5090	5090	5090	0
131	20230607	182400	152173220	5090	5090	5090	5090	0
132	20230607	182300	152173220	5090	5090	5090	5090	0
133	20230607	182200	152173220	5090	5090	5090	5090	0
134	20230607	182100	152173220	5090	5090	5090	5090	0
135	20230607	182000	152173220	5090	5090	5090	5090	0
136	20230607	181900	152173220	5090	5090	5090	5090	0
137	20230607	181800	152173220	5090	5090	5090	5090	0
138	20230607	181700	152173220	5090	5090	5090	5090	0
139	20230607	181600	152173220	5090	5090	5090	5090	0
140	20230607	181500	152173220	5090	5090	5090	5090	0
141	20230607	181400	152173220	5090	5090	5090	5090	0
142	20230607	181300	152173220	5090	5090	5090	5090	0
143	20230607	181200	152173220	5090	5090	5090	5090	0
144	20230607	181100	152173220	5090	5090	5090	5090	0
145	20230607	181000	152173220	5090	5090	5090	5090	0
146	20230607	180900	152173220	5090	5090	5090	5090	0
147	20230607	180800	152173220	5090	5090	5090	5090	0
148	20230607	180700	152173220	5090	5090	5090	5090	0
149	20230607	180600	152173220	5090	5090	5090	5090	0
150	20230607	180500	152173220	5090	5090	5090	5090	0
151	20230607	180400	152173220	5090	5090	5090	5090	0
152	20230607	180300	152173220	5090	5090	5090	5090	944
153	20230607	180200	152173220	5090	5090	5090	5090	0
154	20230607	180100	152173220	5090	5090	5090	5090	0
155	20230607	180000	152173220	5090	5090	5090	5090	0
156	20230607	175900	152173220	5090	5090	5090	5090	0
157	20230607	175800	152173220	5090	5090	5090	5090	0
158	20230607	175700	152173220	5090	5090	5090	5090	0
159	20230607	175600	152173220	5090	5090	5090	5090	0
160	20230607	175500	152173220	5090	5090	5090	5090	0
161	20230607	175400	152173220	5090	5090	5090	5090	0
162	20230607	175300	152173220	5090	5090	5090	5090	0
163	20230607	175200	152173220	5090	5090	5090	5090	0
164	20230607	175100	152173220	5090	5090	5090	5090	0
165	20230607	175000	152173220	5090	5090	5090	5090	0
166	20230607	174900	152173220	5090	5090	5090	5090	0
167	20230607	174800	152173220	5090	5090	5090	5090	0
168	20230607	174700	152173220	5090	5090	5090	5090	0
169	20230607	174600	152173220	5090	5090	5090	5090	0
170	20230607	174500	152173220	5090	5090	5090	5090	0
171	20230607	174400	152173220	5090	5090	5090	5090	0
172	20230607	174300	152173220	5090	5090	5090	5090	0
173	20230607	174200	152173220	5090	5090	5090	5090	0
174	20230607	174100	152173220	5090	5090	5090	5090	0
175	20230607	174000	152173220	5090	5090	5090	5090	0
176	20230607	173900	152173220	5090	5090	5090	5090	0
177	20230607	173800	152173220	5090	5090	5090	5090	0
178	20230607	173700	152173220	5090	5090	5090	5090	0
179	20230607	173600	152173220	5090	5090	5090	5090	0
180	20230607	173500	152173220	5090	5090	5090	5090	0
181	20230607	173400	152173220	5090	5090	5090	5090	0
182	20230607	173300	152173220	5090	5090	5090	5090	944
183	20230607	173200	152173220	5090	5090	5090	5090	0
184	20230607	173100	152173220	5090	5090	5090	5090	0
185	20230607	173000	152173220	5090	5090	5090	5090	0
186	20230607	172900	152173220	5090	5090	5090	5090	0
187	20230607	172800	152173220	5090	5090	5090	5090	0
188	20230607	172700	152173220	5090	5090	5090	5090	0
189	20230607	172600	152173220	5090	5090	5090	5090	0
190	20230607	172500	152173220	5090	5090	5090	5090	0
191	20230607	172400	152173220	5090	5090	5090	5090	0
192	20230607	172300	152173220	5090	5090	5090	5090	0
193	20230607	172200	152173220	5090	5090	5090	5090	0
194	20230607	172100	152173220	5090	5090	5090	5090	0
195	20230607	172000	152173220	5090	5090	5090	5090	0
196	20230607	171900	152173220	5090	5090	5090	5090	0
197	20230607	171800	152173220	5090	5090	5090	5090	0
198	20230607	171700	152173220	5090	5090	5090	5090	0
199	20230607	171600	152173220	5090	5090	5090	5090	0
200	20230607	171500	152173220	5090	5090	5090	5090	0
201	20230607	171400	152173220	5090	5090	5090	5090	0
202	20230607	171300	152173220	5090	5090	5090	5090	0
203	20230607	171200	152173220	5090	5090	5090	5090	0
204	20230607	171100	152173220	5090	5090	5090	5090	0
205	20230607	171000	152173220	5090	5090	5090	5090	0
206	20230607	170900	152173220	5090	5090	5090	5090	0
207	20230607	170800	152173220	5090	5090	5090	5090	0
208	20230607	170700	152173220	5090	5090	5090	5090	0
209	20230607	170600	152173220	5090	5090	5090	5090	0
210	20230607	170500	152173220	5090	5090	5090	5090	0
211	20230607	170400	152173220	5090	5090	5090	5090	0
212	20230607	170300	152173220	5090	5090	5090	5090	944
213	20230607	170200	152173220	5090	5090	5090	5090	0
214	20230607	170100	152173220	5090	5090	5090	5090	0
215	20230607	170000	152173220	5090	5090	5090	5090	0
216	20230607	165900	152173220	5090	5090	5090	5090	0
217	20230607	165800	152173220	5090	5090	5090	5090	0
218	20230607	165700	152173220	5090	5090	5090	5090	0
219	20230607	165600	152173220	5090	5090	5090	5090	0
220	20230607	165500	152173220	5090	5090	5090	5090	0
221	20230607	165400	152173220	5090	5090	5090	5090	0
222	20230607	165300	152173220	5090	5090	5090	5090	0
223	20230607	165200	152173220	5090	5090	5090	5090	0
224	20230607	165100	152173220	5090	5090	5090	5090	0
225	20230607	165000	152173220	5090	5090	5090	5090	0
226	20230607	164900	152173220	5090	5090	5090	5090	0
227	20230607	164800	152173220	5090	5090	5090	5090	0
228	20230607	164700	152173220	5090	5090	5090	5090	0
229	20230607	164600	152173220	5090	5090	5090	5090	0
230	20230607	164500	152173220	5090	5090	5090	5090	0
231	20230607	164400	152173220	5090	5090	5090	5090	0
232	20230607	164300	152173220	5090	5090	5090	5090	0
233	20230607	164200	152173220	5090	5090	5090	5090	0
234	20230607	164100	152173220	5090	5090	5090	5090	0
235	20230607	164000	152173220	5090	5090	5090	5090	0
236	20230607	163900	152173220	5090	5090	5090	5090	0
237	20230607	163800	152173220	5090	5090	5090	5090	0
238	20230607	163700	152173220	5090	5090	5090	5090	0
239	20230607	163600	152173220	5090	5090	5090	5090	0
240	20230607	163500	152173220	5090	5090	5090	5090	0
241	20230607	163400	152173220	5090	5090	5090	5090	0
242	20230607	163300	152173220	5090	5090	5090	5090	944
243	20230607	163200	152173220	5090	5090	5090	5090	0
244	20230607	163100	152173220	5090	5090	5090	5090	0
245	20230607	163000	152173220	5090	5090	5090	5090	0
246	20230607	162900	152173220	5090	5090	5090	5090	0
247	20230607	162800	152173220	5090	5090	5090	5090	0
248	20230607	162700	152173220	5090	5090	5090	5090	0
249	20230607	162600	152173220	5090	5090	5090	5090	0
250	20230607	162500	152173220	5090	5090	5090	5090	0
251	20230607	162400	152173220	5090	5090	5090	5090	0
252	20230607	162300	152173220	5090	5090	5090	5090	0
253	20230607	162200	152173220	5090	5090	5090	5090	0
254	20230607	162100	152173220	5090	5090	5090	5090	0
255	20230607	162000	152173220	5090	5090	5090	5090	0
256	20230607	161900	152173220	5090	5090	5090	5090	0
257	20230607	161800	152173220	5090	5090	5090	5090	0
258	20230607	161700	152173220	5090	5090	5090	5090	0
259	20230607	161600	152173220	5090	5090	5090	5090	0
260	20230607	161500	152173220	5090	5090	5090	5090	0
261	20230607	161400	152173220	5090	5090	5090	5090	0
262	20230607	161300	152173220	5090	5090	5090	5090	0
263	20230607	161200	152173220	5090	5090	5090	5090	0
264	20230607	161100	152173220	5090	5090	5090	5090	0
265	20230607	161000	152173220	5090	5090	5090	5090	0
266	20230607	160900	152173220	5090	5090	5090	5090	0
267	20230607	160800	152173220	5090	5090	5090	5090	0
268	20230607	160700	152173220	5090	5090	5090	5090	0
269	20230607	160600	152173220	5090	5090	5090	5090	0
270	20230607	160500	152173220	5090	5090	5090	5090	0
271	20230607	160400	152173220	5090	5090	5090	5090	0
272	20230607	160300	152173220	5090	5090	5090	5090	944
273	20230607	160200	152173220	5090	5090	5090	5090	0
274	20230607	160100	152173220	5090	5090	5090	5090	0
275	20230607	160000	152173220	5090	5090	5090	5090	0
276	20230607	155900	152173220	5090	5090	5090	5090	0
277	20230607	155800	152173220	5090	5090	5090	5090	0
278	20230607	155700	152173220	5090	5090	5090	5090	0
279	20230607	155600	152173220	5090	5090	5090	5090	0
280	20230607	155500	152173220	5090	5090	5090	5090	0
281	20230607	155400	152173220	5090	5090	5090	5090	0
282	20230607	155300	152173220	5090	5090	5090	5090	0
283	20230607	155200	152173220	5090	5090	5090	5090	0
284	20230607	155100	152173220	5090	5090	5090	5090	0
285	20230607	155000	152173220	5090	5090	5090	5090	0
286	20230607	154900	152173220	5090	5090	5090	5090	0
287	20230607	154800	152173220	5090	5090	5090	5090	0
288	20230607	154700	152173220	5090	5090	5090	5090	0
289	20230607	154600	152173220	5090	5090	5090	5090	0
290	20230607	154500	152173220	5090	5090	5090	5090	0
291	20230607	154400	152173220	5090	5090	5090	5090	0
292	20230607	154300	152173220	5090	5090	5090	5090	0
293	20230607	154200	152173220	5090	5090	5090	5090	0
294	20230607	154100	152173220	5090	5090	5090	5090	0
295	20230607	154000	152173220	5090	5090	5090	5090	0
296	20230607	153900	152173220	5090	5090	5090	5090	0
297	20230607	153800	152173220	5090	5090	5090	5090	0
298	20230607	153700	152173220	5090	5090	5090	5090	0
299	20230607	153600	152173220	5090	5090	5090	5090	0
300	20230607	153500	152173220	5090	5090	5090	5090	0
301	20230607	153400	152173220	5090	5090	5090	5090	0
302	20230607	153300	152173220	5090	5090	5090	5090	944
303	20230607	153200	152173220	5090	5090	5090	5090	0
304	20230607	153100	152173220	5090	5090	5090	5090	0
305	20230607	153000	152173220	5090	5090	5090	5090	944
306	20230607	152900	147368260	5100	5100	5100	5100	0
307	20230607	152800	147368260	5100	5100	5100	5100	0
308	20230607	152700	147368260	5100	5100	5100	5100	0
309	20230607	152600	147368260	5100	5100	5100	5100	0
310	20230607	152500	147368260	5100	5100	5100	5100	0
311	20230607	152400	147368260	5100	5100	5100	5100	0
312	20230607	152300	147368260	5100	5100	5100	5100	0
313	20230607	152200	147368260	5100	5100	5100	5100	0
314	20230607	152100	147368260	5100	5100	5100	5100	0
315	20230607	152000	147368260	5100	5100	5100	5100	0
316	20230607	151900	147368260	5100	5100	5100	5100	0
317	20230607	151800	147368260	5100	5100	5100	5100	0
318	20230607	151700	147368260	5100	5100	5100	5100	0
319	20230607	151600	147368260	5100	5100	5100	5100	4
320	20230607	151500	147347860	5070	5080	5080	5070	480
321	20230607	151400	144909960	5100	5100	5100	5100	0
322	20230607	151300	144909960	5100	5100	5100	5100	0
323	20230607	151200	144909960	5100	5100	5100	5100	30
324	20230607	151100	144756960	5100	5100	5100	5100	0
325	20230607	151000	144756960	5100	5100	5100	5100	0
326	20230607	150900	144756960	5100	5100	5100	5100	0
327	20230607	150800	144756960	5100	5100	5100	5100	0
328	20230607	150700	144756960	5100	5070	5100	5060	636
329	20230607	150600	141537900	5110	5100	5110	5050	2594
330	20230607	150500	128367440	5130	5130	5130	5130	0
331	20230607	150400	128367440	5130	5130	5130	5130	0
332	20230607	150300	128367440	5130	5130	5130	5130	0
333	20230607	150200	128367440	5130	5130	5130	5130	0
334	20230607	150100	128367440	5130	5130	5130	5130	3
335	20230607	150000	128352050	5100	5100	5100	5100	1111
336	20230607	145900	122685950	5130	5130	5130	5130	388
337	20230607	145800	120695510	5130	5110	5130	5110	242
338	20230607	145700	119458810	5130	5130	5130	5130	0
339	20230607	145600	119458810	5130	5130	5130	5130	0
340	20230607	145500	119458810	5130	5130	5130	5130	0
341	20230607	145400	119458810	5130	5130	5130	5130	0
342	20230607	145300	119458810	5130	5130	5130	5130	0
343	20230607	145200	119458810	5130	5130	5130	5130	0
344	20230607	145100	119458810	5130	5130	5130	5130	0
345	20230607	145000	119458810	5130	5130	5130	5130	19
346	20230607	144900	119361340	5130	5130	5130	5130	0
347	20230607	144800	119361340	5130	5110	5130	5110	9
348	20230607	144700	119315270	5130	5130	5130	5130	0
349	20230607	144600	119315270	5130	5130	5130	5130	0
350	20230607	144500	119315270	5130	5130	5130	5130	0
351	20230607	144400	119315270	5130	5130	5130	5130	0
352	20230607	144300	119315270	5130	5130	5130	5130	0
353	20230607	144200	119315270	5130	5130	5130	5130	0
354	20230607	144100	119315270	5130	5130	5130	5130	0
355	20230607	144000	119315270	5130	5120	5130	5100	254
356	20230607	143900	118018530	5130	5130	5130	5130	0
357	20230607	143800	118018530	5130	5130	5130	5130	2
358	20230607	143700	118008270	5120	5120	5120	5120	100
359	20230607	143600	117496270	5130	5130	5130	5130	0
360	20230607	143500	117496270	5130	5130	5130	5130	0
361	20230607	143400	117496270	5130	5130	5130	5130	11
362	20230607	143300	117439840	5120	5120	5120	5120	100
363	20230607	143200	116927840	5130	5130	5130	5130	0
364	20230607	143100	116927840	5130	5130	5130	5130	2
365	20230607	143000	116917580	5140	5110	5150	5110	28
366	20230607	142900	116774280	5160	5160	5160	5160	0
367	20230607	142800	116774280	5160	5160	5160	5160	0
368	20230607	142700	116774280	5160	5160	5160	5160	0
369	20230607	142600	116774280	5160	5160	5160	5160	3
370	20230607	142500	116758800	5120	5120	5120	5120	105
371	20230607	142400	116221200	5160	5130	5160	5130	183
372	20230607	142300	115282350	5140	5140	5140	5140	152
373	20230607	142200	114501070	5170	5160	5170	5160	11
374	20230607	142100	114444250	5170	5170	5170	5170	0
375	20230607	142000	114444250	5170	5140	5170	5140	203
376	20230607	141900	113400740	5170	5170	5170	5170	3
377	20230607	141800	113385230	5150	5150	5150	5150	0
378	20230607	141700	113385230	5150	5150	5150	5150	0
379	20230607	141600	113385230	5150	5150	5150	5150	206
380	20230607	141500	112324330	5190	5190	5190	5190	0
381	20230607	141400	112324330	5190	5190	5190	5190	0
382	20230607	141300	112324330	5190	5190	5190	5190	0
383	20230607	141200	112324330	5190	5190	5190	5190	0
384	20230607	141100	112324330	5190	5190	5190	5190	0
385	20230607	141000	112324330	5190	5190	5190	5190	0
386	20230607	140900	112324330	5190	5190	5190	5190	0
387	20230607	140800	112324330	5190	5190	5190	5190	0
388	20230607	140700	112324330	5190	5190	5190	5190	0
389	20230607	140600	112324330	5190	5190	5190	5190	0
390	20230607	140500	112324330	5190	5190	5190	5190	0
391	20230607	140400	112324330	5190	5190	5190	5190	0
392	20230607	140300	112324330	5190	5190	5190	5190	0
393	20230607	140200	112324330	5190	5190	5190	5190	0
394	20230607	140100	112324330	5190	5190	5190	5190	0
395	20230607	140000	112324330	5190	5190	5190	5190	0
396	20230607	135900	112324330	5190	5190	5190	5190	0
397	20230607	135800	112324330	5190	5190	5190	5190	0
398	20230607	135700	112324330	5190	5190	5190	5190	0
399	20230607	135600	112324330	5190	5190	5190	5190	0
400	20230607	135500	112324330	5190	5190	5190	5190	0
401	20230607	135400	112324330	5190	5190	5190	5190	0
402	20230607	135300	112324330	5190	5190	5190	5190	0
403	20230607	135200	112324330	5190	5190	5190	5190	0
404	20230607	135100	112324330	5190	5190	5190	5190	0
405	20230607	135000	112324330	5190	5190	5190	5190	0
406	20230607	134900	112324330	5190	5160	5190	5160	150
407	20230607	134800	111550240	5160	5150	5160	5150	2005
408	20230607	134700	101211040	5150	5150	5150	5150	0
409	20230607	134600	101211040	5150	5150	5150	5150	0
410	20230607	134500	101211040	5150	5150	5150	5150	0
411	20230607	134400	101211040	5150	5150	5150	5150	0
412	20230607	134300	101211040	5150	5140	5160	5140	24
413	20230607	134200	101087480	5180	5180	5180	5180	0
414	20230607	134100	101087480	5180	5180	5180	5180	0
415	20230607	134000	101087480	5180	5180	5180	5180	0
416	20230607	133900	101087480	5180	5180	5180	5180	1
417	20230607	133800	101082300	5140	5140	5140	5140	92
418	20230607	133700	100609420	5130	5140	5140	5130	269
419	20230607	133600	99229390	5160	5160	5160	5160	0
420	20230607	133500	99229390	5160	5160	5160	5160	0
421	20230607	133400	99229390	5160	5160	5160	5160	0
422	20230607	133300	99229390	5160	5150	5160	5150	4
423	20230607	133200	99208770	5140	5140	5140	5140	204
424	20230607	133100	98160210	5180	5180	5180	5180	0
425	20230607	133000	98160210	5180	5150	5180	5150	6
426	20230607	132900	98129280	5160	5160	5160	5160	1
427	20230607	132800	98124120	5170	5180	5180	5170	2
428	20230607	132700	98113770	5190	5140	5190	5140	215
429	20230607	132600	97008620	5140	5140	5140	5140	244
430	20230607	132500	95754460	5170	5150	5170	5140	7
431	20230607	132400	95718380	5190	5190	5190	5190	0
432	20230607	132300	95718380	5190	5190	5190	5190	0
433	20230607	132200	95718380	5190	5180	5190	5180	6
434	20230607	132100	95687280	5140	5140	5140	5140	200
435	20230607	132000	94659280	5140	5130	5140	5130	18
436	20230607	131900	94566930	5130	5130	5130	5130	12
437	20230607	131800	94505370	5130	5130	5130	5130	41
438	20230607	131700	94295040	5140	5140	5140	5140	0
439	20230607	131600	94295040	5140	5140	5140	5140	0
440	20230607	131500	94295040	5140	5140	5140	5140	0
441	20230607	131400	94295040	5140	5140	5140	5140	0
442	20230607	131300	94295040	5140	5110	5140	5100	1416
443	20230607	131200	87063320	5160	5160	5160	5160	0
444	20230607	131100	87063320	5160	5130	5160	5110	359
445	20230607	131000	85226230	5140	5140	5140	5140	346
446	20230607	130900	83447790	5170	5170	5170	5170	0
447	20230607	130800	83447790	5170	5170	5170	5170	0
448	20230607	130700	83447790	5170	5170	5170	5170	400
449	20230607	130600	81379790	5170	5170	5170	5170	0
450	20230607	130500	81379790	5170	5170	5170	5170	0
451	20230607	130400	81379790	5170	5170	5170	5170	0
452	20230607	130300	81379790	5170	5170	5170	5170	0
453	20230607	130200	81379790	5170	5170	5170	5170	0
454	20230607	130100	81379790	5170	5170	5170	5170	2
455	20230607	130000	81369450	5140	5140	5140	5140	0
456	20230607	125900	81369450	5140	5140	5140	5140	300
457	20230607	125800	79827450	5170	5170	5170	5170	0
458	20230607	125700	79827450	5170	5170	5170	5170	0
459	20230607	125600	79827450	5170	5170	5170	5170	0
460	20230607	125500	79827450	5170	5170	5170	5170	0
461	20230607	125400	79827450	5170	5170	5170	5170	0
462	20230607	125300	79827450	5170	5170	5170	5170	0
463	20230607	125200	79827450	5170	5170	5170	5170	0
464	20230607	125100	79827450	5170	5170	5170	5170	0
465	20230607	125000	79827450	5170	5170	5170	5170	0
466	20230607	124900	79827450	5170	5170	5170	5170	0
467	20230607	124800	79827450	5170	5170	5170	5170	0
468	20230607	124700	79827450	5170	5170	5170	5170	0
469	20230607	124600	79827450	5170	5170	5170	5170	0
470	20230607	124500	79827450	5170	5170	5170	5170	0
471	20230607	124400	79827450	5170	5170	5170	5170	0
472	20230607	124300	79827450	5170	5170	5170	5170	0
473	20230607	124200	79827450	5170	5170	5170	5170	0
474	20230607	124100	79827450	5170	5170	5170	5170	0
475	20230607	124000	79827450	5170	5170	5170	5170	0
476	20230607	123900	79827450	5170	5170	5170	5170	0
477	20230607	123800	79827450	5170	5170	5170	5170	0
478	20230607	123700	79827450	5170	5170	5170	5170	0
479	20230607	123600	79827450	5170	5170	5170	5170	0
480	20230607	123500	79827450	5170	5170	5170	5170	0
481	20230607	123400	79827450	5170	5170	5170	5170	0
482	20230607	123300	79827450	5170	5170	5170	5170	3
483	20230607	123200	79811940	5150	5150	5150	5150	0
484	20230607	123100	79811940	5150	5170	5170	5150	220
485	20230607	123000	78678790	5190	5190	5190	5190	0
486	20230607	122900	78678790	5190	5190	5190	5190	0
487	20230607	122800	78678790	5190	5190	5190	5190	0
488	20230607	122700	78678790	5190	5190	5190	5190	0
489	20230607	122600	78678790	5190	5190	5190	5190	0
490	20230607	122500	78678790	5190	5190	5190	5190	0
491	20230607	122400	78678790	5190	5190	5190	5190	0
492	20230607	122300	78678790	5190	5190	5190	5190	0
493	20230607	122200	78678790	5190	5190	5190	5190	0
494	20230607	122100	78678790	5190	5190	5190	5190	0
495	20230607	122000	78678790	5190	5190	5190	5190	0
496	20230607	121900	78678790	5190	5190	5190	5190	0
497	20230607	121800	78678790	5190	5190	5190	5190	0
498	20230607	121700	78678790	5190	5190	5190	5190	0
499	20230607	121600	78678790	5190	5190	5190	5190	0
500	20230607	121500	78678790	5190	5150	5190	5150	5
501	20230607	121400	78653000	5190	5190	5190	5190	0
502	20230607	121300	78653000	5190	5190	5190	5190	0
503	20230607	121200	78653000	5190	5190	5190	5190	0
504	20230607	121100	78653000	5190	5190	5190	5190	0
505	20230607	121000	78653000	5190	5190	5190	5190	0
506	20230607	120900	78653000	5190	5190	5190	5190	0
507	20230607	120800	78653000	5190	5190	5190	5190	0
508	20230607	120700	78653000	5190	5170	5190	5170	560
509	20230607	120600	75757160	5170	5170	5170	5170	0
510	20230607	120500	75757160	5170	5170	5170	5170	0
511	20230607	120400	75757160	5170	5170	5170	5170	2
512	20230607	120300	75746820	5140	5140	5140	5140	0
513	20230607	120200	75746820	5140	5140	5140	5140	414
514	20230607	120100	73618860	5180	5180	5180	5180	0
515	20230607	120000	73618860	5180	5180	5180	5180	1
516	20230607	115900	73613680	5190	5190	5190	5190	0
517	20230607	115800	73613680	5190	5190	5190	5190	0
518	20230607	115700	73613680	5190	5190	5190	5190	0
519	20230607	115600	73613680	5190	5190	5190	5190	0
520	20230607	115500	73613680	5190	5190	5190	5190	0
521	20230607	115400	73613680	5190	5190	5190	5190	0
522	20230607	115300	73613680	5190	5190	5190	5190	0
523	20230607	115200	73613680	5190	5170	5190	5150	768
524	20230607	115100	69657360	5210	5210	5210	5210	0
525	20230607	115000	69657360	5210	5210	5210	5210	0
526	20230607	114900	69657360	5210	5210	5210	5210	0
527	20230607	114800	69657360	5210	5210	5210	5210	0
528	20230607	114700	69657360	5210	5210	5210	5210	0
529	20230607	114600	69657360	5210	5210	5210	5210	0
530	20230607	114500	69657360	5210	5210	5210	5210	0
531	20230607	114400	69657360	5210	5210	5210	5210	0
532	20230607	114300	69657360	5210	5210	5210	5210	0
533	20230607	114200	69657360	5210	5210	5210	5210	0
534	20230607	114100	69657360	5210	5210	5210	5210	0
535	20230607	114000	69657360	5210	5210	5210	5210	0
536	20230607	113900	69657360	5210	5210	5210	5210	0
537	20230607	113800	69657360	5210	5210	5210	5210	0
538	20230607	113700	69657360	5210	5210	5210	5210	0
539	20230607	113600	69657360	5210	5210	5210	5210	0
540	20230607	113500	69657360	5210	5210	5210	5210	0
541	20230607	113400	69657360	5210	5210	5210	5210	0
542	20230607	113300	69657360	5210	5210	5210	5210	0
543	20230607	113200	69657360	5210	5210	5210	5210	2
544	20230607	113100	69646940	5180	5190	5190	5180	668
545	20230607	113000	66181690	5210	5210	5210	5210	0
546	20230607	112900	66181690	5210	5210	5210	5210	0
547	20230607	112800	66181690	5210	5210	5210	5210	0
548	20230607	112700	66181690	5210	5210	5210	5210	0
549	20230607	112600	66181690	5210	5210	5210	5210	0
550	20230607	112500	66181690	5210	5210	5210	5210	0
551	20230607	112400	66181690	5210	5210	5210	5210	0
552	20230607	112300	66181690	5210	5210	5210	5210	0
553	20230607	112200	66181690	5210	5210	5210	5210	1
554	20230607	112100	66176480	5210	5210	5210	5210	0
555	20230607	112000	66176480	5210	5210	5210	5210	0
556	20230607	111900	66176480	5210	5210	5210	5210	0
557	20230607	111800	66176480	5210	5210	5210	5210	0
558	20230607	111700	66176480	5210	5210	5210	5210	0
559	20230607	111600	66176480	5210	5210	5210	5210	0
560	20230607	111500	66176480	5210	5210	5210	5210	0
561	20230607	111400	66176480	5210	5210	5210	5210	0
562	20230607	111300	66176480	5210	5210	5210	5210	0
563	20230607	111200	66176480	5210	5210	5210	5210	0
564	20230607	111100	66176480	5210	5210	5210	5210	0
565	20230607	111000	66176480	5210	5210	5210	5210	0
566	20230607	110900	66176480	5210	5210	5210	5210	0
567	20230607	110800	66176480	5210	5210	5210	5210	0
568	20230607	110700	66176480	5210	5210	5210	5210	91
569	20230607	110600	65702370	5200	5200	5200	5200	0
570	20230607	110500	65702370	5200	5200	5200	5200	764
571	20230607	110400	61729570	5200	5200	5200	5200	0
572	20230607	110300	61729570	5200	5200	5200	5200	0
573	20230607	110200	61729570	5200	5200	5200	5200	0
574	20230607	110100	61729570	5200	5200	5200	5200	0
575	20230607	110000	61729570	5200	5200	5200	5200	0
576	20230607	105900	61729570	5200	5200	5200	5200	0
577	20230607	105800	61729570	5200	5200	5200	5200	0
578	20230607	105700	61729570	5200	5200	5200	5200	0
579	20230607	105600	61729570	5200	5200	5200	5200	0
580	20230607	105500	61729570	5200	5200	5200	5200	0
581	20230607	105400	61729570	5200	5200	5200	5200	0
582	20230607	105300	61729570	5200	5200	5200	5200	0
583	20230607	105200	61729570	5200	5200	5200	5200	0
584	20230607	105100	61729570	5200	5200	5200	5200	0
585	20230607	105000	61729570	5200	5200	5200	5200	0
586	20230607	104900	61729570	5200	5200	5200	5200	0
587	20230607	104800	61729570	5200	5200	5200	5200	0
588	20230607	104700	61729570	5200	5200	5200	5200	0
589	20230607	104600	61729570	5200	5200	5200	5200	0
590	20230607	104500	61729570	5200	5200	5200	5200	0
591	20230607	104400	61729570	5200	5200	5200	5200	5
592	20230607	104300	61703570	5170	5170	5170	5170	9
593	20230607	104200	61657040	5220	5220	5220	5220	0
594	20230607	104100	61657040	5220	5220	5220	5220	0
595	20230607	104000	61657040	5220	5220	5220	5220	0
596	20230607	103900	61657040	5220	5220	5220	5220	0
597	20230607	103800	61657040	5220	5220	5220	5220	0
598	20230607	103700	61657040	5220	5220	5220	5220	0
599	20230607	103600	61657040	5220	5220	5220	5220	0
600	20230607	103500	61657040	5220	5220	5220	5220	0
601	20230607	103400	61657040	5220	5220	5220	5220	0
602	20230607	103300	61657040	5220	5220	5220	5220	0
603	20230607	103200	61657040	5220	5220	5220	5220	0
604	20230607	103100	61657040	5220	5220	5220	5220	0
605	20230607	103000	61657040	5220	5220	5220	5220	0
606	20230607	102900	61657040	5220	5220	5220	5220	0
607	20230607	102800	61657040	5220	5220	5220	5220	0
608	20230607	102700	61657040	5220	5200	5220	5200	250
609	20230607	102600	60356800	5210	5160	5210	5160	499
610	20230607	102500	57777680	5220	5220	5220	5220	0
611	20230607	102400	57777680	5220	5220	5220	5220	0
612	20230607	102300	57777680	5220	5220	5220	5220	0
613	20230607	102200	57777680	5220	5180	5220	5160	20
614	20230607	102100	57673990	5220	5220	5220	5220	2
615	20230607	102000	57663550	5230	5230	5230	5230	0
616	20230607	101900	57663550	5230	5210	5230	5210	1194
617	20230607	101800	51428890	5210	5210	5210	5210	0
618	20230607	101700	51428890	5210	5210	5210	5210	0
619	20230607	101600	51428890	5210	5210	5210	5210	0
620	20230607	101500	51428890	5210	5210	5210	5210	0
621	20230607	101400	51428890	5210	5210	5210	5210	0
622	20230607	101300	51428890	5210	5210	5210	5210	0
623	20230607	101200	51428890	5210	5210	5210	5210	0
624	20230607	101100	51428890	5210	5210	5210	5210	0
625	20230607	101000	51428890	5210	5210	5210	5210	0
626	20230607	100900	51428890	5210	5210	5210	5210	0
627	20230607	100800	51428890	5210	5210	5210	5210	0
628	20230607	100700	51428890	5210	5210	5210	5210	0
629	20230607	100600	51428890	5210	5210	5210	5210	0
630	20230607	100500	51428890	5210	5210	5210	5210	0
631	20230607	100400	51428890	5210	5210	5210	5210	0
632	20230607	100300	51428890	5210	5210	5210	5210	119
633	20230607	100200	50808900	5210	5210	5210	5210	0
634	20230607	100100	50808900	5210	5210	5210	5210	0
635	20230607	100000	50808900	5210	5210	5210	5210	0
636	20230607	095900	50808900	5210	5210	5210	5210	0
637	20230607	095800	50808900	5210	5210	5210	5210	0
638	20230607	095700	50808900	5210	5200	5210	5200	5
639	20230607	095600	50782870	5210	5210	5210	5210	0
640	20230607	095500	50782870	5210	5210	5210	5210	0
641	20230607	095400	50782870	5210	5210	5210	5210	0
642	20230607	095300	50782870	5210	5210	5210	5210	0
643	20230607	095200	50782870	5210	5210	5210	5210	38
644	20230607	095100	50584890	5220	5220	5220	5220	0
645	20230607	095000	50584890	5220	5220	5220	5220	70
646	20230607	094900	50219490	5240	5240	5240	5240	0
647	20230607	094800	50219490	5240	5240	5240	5240	0
648	20230607	094700	50219490	5240	5240	5240	5240	0
649	20230607	094600	50219490	5240	5230	5240	5230	280
650	20230607	094500	48754470	5230	5230	5230	5230	0
651	20230607	094400	48754470	5230	5190	5230	5190	600
652	20230607	094300	45631910	5190	5190	5190	5190	0
653	20230607	094200	45631910	5190	5190	5190	5190	300
654	20230607	094100	44074910	5190	5190	5190	5190	0
655	20230607	094000	44074910	5190	5190	5190	5190	0
656	20230607	093900	44074910	5190	5190	5190	5190	0
657	20230607	093800	44074910	5190	5190	5190	5190	0
658	20230607	093700	44074910	5190	5190	5190	5190	0
659	20230607	093600	44074910	5190	5180	5190	5180	11
660	20230607	093500	44017870	5180	5150	5180	5150	873
661	20230607	093400	39498730	5180	5180	5180	5180	0
662	20230607	093300	39498730	5180	5180	5180	5180	0
663	20230607	093200	39498730	5180	5180	5180	5180	0
664	20230607	093100	39498730	5180	5140	5180	5140	227
665	20230607	093000	38331910	5160	5160	5160	5160	1398
666	20230607	092900	31118230	5160	5160	5160	5160	0
667	20230607	092800	31118230	5160	5160	5160	5160	2
668	20230607	092700	31107910	5150	5140	5150	5140	300
669	20230607	092600	29564910	5160	5140	5160	5140	169
670	20230607	092500	28696190	5140	5140	5140	5140	1
671	20230607	092400	28691050	5140	5140	5140	5140	10
672	20230607	092300	28639650	5140	5140	5140	5140	0
673	20230607	092200	28639650	5140	5140	5140	5140	0
674	20230607	092100	28639650	5140	5140	5140	5140	0
675	20230607	092000	28639650	5140	5140	5140	5140	4
676	20230607	091900	28619090	5100	5110	5160	5100	644
677	20230607	091800	25332690	5160	5160	5160	5160	0
678	20230607	091700	25332690	5160	5160	5160	5160	1
679	20230607	091600	25327530	5140	5140	5160	5140	40
680	20230607	091500	25121680	5110	5160	5160	5110	1164
681	20230607	091400	19165440	5160	5130	5160	5130	759
682	20230607	091300	15264690	5140	5140	5140	5140	1
683	20230607	091200	15259550	5160	5160	5160	5160	0
684	20230607	091100	15259550	5160	5160	5160	5160	0
685	20230607	091000	15259550	5160	5150	5160	5150	2
686	20230607	090900	15249240	5100	5100	5100	5100	265
687	20230607	090800	13897740	5100	5100	5100	5100	500
688	20230607	090700	11347740	5100	5130	5130	5100	1492
689	20230607	090600	3733950	5190	5190	5190	5190	0
690	20230607	090500	3733950	5190	5100	5190	5100	252
691	20230607	090400	2447790	5100	5100	5100	5100	116
692	20230607	090300	1856190	5100	5100	5100	5100	0
693	20230607	090200	1856190	5100	5100	5100	5100	29
694	20230607	090100	1708290	5130	5130	5130	5130	258
695	20230607	090000	384750	5130	5130	5130	5130	75