KissMeData/080010/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	205500	189860470	5830	5830	5830	5830	576
3	20230620	205400	189860470	5830	5830	5830	5830	0
4	20230620	205300	189860470	5830	5830	5830	5830	0
5	20230620	205200	189860470	5830	5830	5830	5830	0
6	20230620	205100	189860470	5830	5830	5830	5830	0
7	20230620	205000	189860470	5830	5830	5830	5830	0
8	20230620	204900	189860470	5830	5830	5830	5830	0
9	20230620	204800	189860470	5830	5830	5830	5830	0
10	20230620	204700	189860470	5830	5830	5830	5830	0
11	20230620	204600	189860470	5830	5830	5830	5830	0
12	20230620	204500	189860470	5830	5830	5830	5830	0
13	20230620	204400	189860470	5830	5830	5830	5830	0
14	20230620	204300	189860470	5830	5830	5830	5830	0
15	20230620	204200	189860470	5830	5830	5830	5830	0
16	20230620	204100	189860470	5830	5830	5830	5830	0
17	20230620	204000	189860470	5830	5830	5830	5830	0
18	20230620	203900	189860470	5830	5830	5830	5830	0
19	20230620	203800	189860470	5830	5830	5830	5830	0
20	20230620	203700	189860470	5830	5830	5830	5830	0
21	20230620	203600	189860470	5830	5830	5830	5830	0
22	20230620	203500	189860470	5830	5830	5830	5830	0
23	20230620	203400	189860470	5830	5830	5830	5830	0
24	20230620	203300	189860470	5830	5830	5830	5830	0
25	20230620	203200	189860470	5830	5830	5830	5830	0
26	20230620	203100	189860470	5830	5830	5830	5830	0
27	20230620	203000	189860470	5830	5830	5830	5830	0
28	20230620	202900	189860470	5830	5830	5830	5830	0
29	20230620	202800	189860470	5830	5830	5830	5830	0
30	20230620	202700	189860470	5830	5830	5830	5830	0
31	20230620	202600	189860470	5830	5830	5830	5830	0
32	20230620	202500	189860470	5830	5830	5830	5830	576
33	20230620	202400	189860470	5830	5830	5830	5830	0
34	20230620	202300	189860470	5830	5830	5830	5830	0
35	20230620	202200	189860470	5830	5830	5830	5830	0
36	20230620	202100	189860470	5830	5830	5830	5830	0
37	20230620	202000	189860470	5830	5830	5830	5830	0
38	20230620	201900	189860470	5830	5830	5830	5830	0
39	20230620	201800	189860470	5830	5830	5830	5830	0
40	20230620	201700	189860470	5830	5830	5830	5830	0
41	20230620	201600	189860470	5830	5830	5830	5830	0
42	20230620	201500	189860470	5830	5830	5830	5830	0
43	20230620	201400	189860470	5830	5830	5830	5830	0
44	20230620	201300	189860470	5830	5830	5830	5830	0
45	20230620	201200	189860470	5830	5830	5830	5830	0
46	20230620	201100	189860470	5830	5830	5830	5830	0
47	20230620	201000	189860470	5830	5830	5830	5830	0
48	20230620	200900	189860470	5830	5830	5830	5830	0
49	20230620	200800	189860470	5830	5830	5830	5830	0
50	20230620	200700	189860470	5830	5830	5830	5830	0
51	20230620	200600	189860470	5830	5830	5830	5830	0
52	20230620	200500	189860470	5830	5830	5830	5830	0
53	20230620	200400	189860470	5830	5830	5830	5830	0
54	20230620	200300	189860470	5830	5830	5830	5830	0
55	20230620	200200	189860470	5830	5830	5830	5830	0
56	20230620	200100	189860470	5830	5830	5830	5830	0
57	20230620	200000	189860470	5830	5830	5830	5830	0
58	20230620	195900	189860470	5830	5830	5830	5830	0
59	20230620	195800	189860470	5830	5830	5830	5830	0
60	20230620	195700	189860470	5830	5830	5830	5830	0
61	20230620	195600	189860470	5830	5830	5830	5830	0
62	20230620	195500	189860470	5830	5830	5830	5830	576
63	20230620	195400	189860470	5830	5830	5830	5830	0
64	20230620	195300	189860470	5830	5830	5830	5830	0
65	20230620	195200	189860470	5830	5830	5830	5830	0
66	20230620	195100	189860470	5830	5830	5830	5830	0
67	20230620	195000	189860470	5830	5830	5830	5830	0
68	20230620	194900	189860470	5830	5830	5830	5830	0
69	20230620	194800	189860470	5830	5830	5830	5830	0
70	20230620	194700	189860470	5830	5830	5830	5830	0
71	20230620	194600	189860470	5830	5830	5830	5830	0
72	20230620	194500	189860470	5830	5830	5830	5830	0
73	20230620	194400	189860470	5830	5830	5830	5830	0
74	20230620	194300	189860470	5830	5830	5830	5830	0
75	20230620	194200	189860470	5830	5830	5830	5830	0
76	20230620	194100	189860470	5830	5830	5830	5830	0
77	20230620	194000	189860470	5830	5830	5830	5830	0
78	20230620	193900	189860470	5830	5830	5830	5830	0
79	20230620	193800	189860470	5830	5830	5830	5830	0
80	20230620	193700	189860470	5830	5830	5830	5830	0
81	20230620	193600	189860470	5830	5830	5830	5830	0
82	20230620	193500	189860470	5830	5830	5830	5830	0
83	20230620	193400	189860470	5830	5830	5830	5830	0
84	20230620	193300	189860470	5830	5830	5830	5830	0
85	20230620	193200	189860470	5830	5830	5830	5830	0
86	20230620	193100	189860470	5830	5830	5830	5830	0
87	20230620	193000	189860470	5830	5830	5830	5830	0
88	20230620	192900	189860470	5830	5830	5830	5830	0
89	20230620	192800	189860470	5830	5830	5830	5830	0
90	20230620	192700	189860470	5830	5830	5830	5830	0
91	20230620	192600	189860470	5830	5830	5830	5830	0
92	20230620	192500	189860470	5830	5830	5830	5830	576
93	20230620	192400	189860470	5830	5830	5830	5830	0
94	20230620	192300	189860470	5830	5830	5830	5830	0
95	20230620	192200	189860470	5830	5830	5830	5830	0
96	20230620	192100	189860470	5830	5830	5830	5830	0
97	20230620	192000	189860470	5830	5830	5830	5830	0
98	20230620	191900	189860470	5830	5830	5830	5830	0
99	20230620	191800	189860470	5830	5830	5830	5830	0
100	20230620	191700	189860470	5830	5830	5830	5830	0
101	20230620	191600	189860470	5830	5830	5830	5830	0
102	20230620	191500	189860470	5830	5830	5830	5830	0
103	20230620	191400	189860470	5830	5830	5830	5830	0
104	20230620	191300	189860470	5830	5830	5830	5830	0
105	20230620	191200	189860470	5830	5830	5830	5830	0
106	20230620	191100	189860470	5830	5830	5830	5830	0
107	20230620	191000	189860470	5830	5830	5830	5830	0
108	20230620	190900	189860470	5830	5830	5830	5830	0
109	20230620	190800	189860470	5830	5830	5830	5830	0
110	20230620	190700	189860470	5830	5830	5830	5830	0
111	20230620	190600	189860470	5830	5830	5830	5830	0
112	20230620	190500	189860470	5830	5830	5830	5830	0
113	20230620	190400	189860470	5830	5830	5830	5830	0
114	20230620	190300	189860470	5830	5830	5830	5830	0
115	20230620	190200	189860470	5830	5830	5830	5830	0
116	20230620	190100	189860470	5830	5830	5830	5830	0
117	20230620	190000	189860470	5830	5830	5830	5830	0
118	20230620	185900	189860470	5830	5830	5830	5830	0
119	20230620	185800	189860470	5830	5830	5830	5830	0
120	20230620	185700	189860470	5830	5830	5830	5830	0
121	20230620	185600	189860470	5830	5830	5830	5830	0
122	20230620	185500	189860470	5830	5830	5830	5830	576
123	20230620	185400	189860470	5830	5830	5830	5830	0
124	20230620	185300	189860470	5830	5830	5830	5830	0
125	20230620	185200	189860470	5830	5830	5830	5830	0
126	20230620	185100	189860470	5830	5830	5830	5830	0
127	20230620	185000	189860470	5830	5830	5830	5830	0
128	20230620	184900	189860470	5830	5830	5830	5830	0
129	20230620	184800	189860470	5830	5830	5830	5830	0
130	20230620	184700	189860470	5830	5830	5830	5830	0
131	20230620	184600	189860470	5830	5830	5830	5830	0
132	20230620	184500	189860470	5830	5830	5830	5830	0
133	20230620	184400	189860470	5830	5830	5830	5830	0
134	20230620	184300	189860470	5830	5830	5830	5830	0
135	20230620	184200	189860470	5830	5830	5830	5830	0
136	20230620	184100	189860470	5830	5830	5830	5830	0
137	20230620	184000	189860470	5830	5830	5830	5830	0
138	20230620	183900	189860470	5830	5830	5830	5830	0
139	20230620	183800	189860470	5830	5830	5830	5830	0
140	20230620	183700	189860470	5830	5830	5830	5830	0
141	20230620	183600	189860470	5830	5830	5830	5830	0
142	20230620	183500	189860470	5830	5830	5830	5830	0
143	20230620	183400	189860470	5830	5830	5830	5830	0
144	20230620	183300	189860470	5830	5830	5830	5830	0
145	20230620	183200	189860470	5830	5830	5830	5830	0
146	20230620	183100	189860470	5830	5830	5830	5830	0
147	20230620	183000	189860470	5830	5830	5830	5830	0
148	20230620	182900	189860470	5830	5830	5830	5830	0
149	20230620	182800	189860470	5830	5830	5830	5830	0
150	20230620	182700	189860470	5830	5830	5830	5830	0
151	20230620	182600	189860470	5830	5830	5830	5830	0
152	20230620	182500	189860470	5830	5830	5830	5830	576
153	20230620	182400	189860470	5830	5830	5830	5830	0
154	20230620	182300	189860470	5830	5830	5830	5830	0
155	20230620	182200	189860470	5830	5830	5830	5830	0
156	20230620	182100	189860470	5830	5830	5830	5830	0
157	20230620	182000	189860470	5830	5830	5830	5830	0
158	20230620	181900	189860470	5830	5830	5830	5830	0
159	20230620	181800	189860470	5830	5830	5830	5830	0
160	20230620	181700	189860470	5830	5830	5830	5830	0
161	20230620	181600	189860470	5830	5830	5830	5830	0
162	20230620	181500	189860470	5830	5830	5830	5830	0
163	20230620	181400	189860470	5830	5830	5830	5830	0
164	20230620	181300	189860470	5830	5830	5830	5830	0
165	20230620	181200	189860470	5830	5830	5830	5830	0
166	20230620	181100	189860470	5830	5830	5830	5830	0
167	20230620	181000	189860470	5830	5830	5830	5830	0
168	20230620	180900	189860470	5830	5830	5830	5830	0
169	20230620	180800	189860470	5830	5830	5830	5830	0
170	20230620	180700	189860470	5830	5830	5830	5830	0
171	20230620	180600	189860470	5830	5830	5830	5830	0
172	20230620	180500	189860470	5830	5830	5830	5830	0
173	20230620	180400	189860470	5830	5830	5830	5830	0
174	20230620	180300	189860470	5830	5830	5830	5830	0
175	20230620	180200	189860470	5830	5830	5830	5830	0
176	20230620	180100	189860470	5830	5830	5830	5830	0
177	20230620	180000	189860470	5830	5830	5830	5830	0
178	20230620	175900	189860470	5830	5830	5830	5830	0
179	20230620	175800	189860470	5830	5830	5830	5830	0
180	20230620	175700	189860470	5830	5830	5830	5830	0
181	20230620	175600	189860470	5830	5830	5830	5830	0
182	20230620	175500	189860470	5830	5830	5830	5830	576
183	20230620	175400	189860470	5830	5830	5830	5830	0
184	20230620	175300	189860470	5830	5830	5830	5830	0
185	20230620	175200	189860470	5830	5830	5830	5830	0
186	20230620	175100	189860470	5830	5830	5830	5830	0
187	20230620	175000	189860470	5830	5830	5830	5830	0
188	20230620	174900	189860470	5830	5830	5830	5830	0
189	20230620	174800	189860470	5830	5830	5830	5830	0
190	20230620	174700	189860470	5830	5830	5830	5830	0
191	20230620	174600	189860470	5830	5830	5830	5830	0
192	20230620	174500	189860470	5830	5830	5830	5830	0
193	20230620	174400	189860470	5830	5830	5830	5830	0
194	20230620	174300	189860470	5830	5830	5830	5830	0
195	20230620	174200	189860470	5830	5830	5830	5830	0
196	20230620	174100	189860470	5830	5830	5830	5830	0
197	20230620	174000	189860470	5830	5830	5830	5830	0
198	20230620	173900	189860470	5830	5830	5830	5830	0
199	20230620	173800	189860470	5830	5830	5830	5830	0
200	20230620	173700	189860470	5830	5830	5830	5830	0
201	20230620	173600	189860470	5830	5830	5830	5830	0
202	20230620	173500	189860470	5830	5830	5830	5830	0
203	20230620	173400	189860470	5830	5830	5830	5830	0
204	20230620	173300	189860470	5830	5830	5830	5830	0
205	20230620	173200	189860470	5830	5830	5830	5830	0
206	20230620	173100	189860470	5830	5830	5830	5830	0
207	20230620	173000	189860470	5830	5830	5830	5830	0
208	20230620	172900	189860470	5830	5830	5830	5830	0
209	20230620	172800	189860470	5830	5830	5830	5830	0
210	20230620	172700	189860470	5830	5830	5830	5830	0
211	20230620	172600	189860470	5830	5830	5830	5830	0
212	20230620	172500	189860470	5830	5830	5830	5830	576
213	20230620	172400	189860470	5830	5830	5830	5830	0
214	20230620	172300	189860470	5830	5830	5830	5830	0
215	20230620	172200	189860470	5830	5830	5830	5830	0
216	20230620	172100	189860470	5830	5830	5830	5830	0
217	20230620	172000	189860470	5830	5830	5830	5830	0
218	20230620	171900	189860470	5830	5830	5830	5830	0
219	20230620	171800	189860470	5830	5830	5830	5830	0
220	20230620	171700	189860470	5830	5830	5830	5830	0
221	20230620	171600	189860470	5830	5830	5830	5830	0
222	20230620	171500	189860470	5830	5830	5830	5830	0
223	20230620	171400	189860470	5830	5830	5830	5830	0
224	20230620	171300	189860470	5830	5830	5830	5830	0
225	20230620	171200	189860470	5830	5830	5830	5830	0
226	20230620	171100	189860470	5830	5830	5830	5830	0
227	20230620	171000	189860470	5830	5830	5830	5830	0
228	20230620	170900	189860470	5830	5830	5830	5830	0
229	20230620	170800	189860470	5830	5830	5830	5830	0
230	20230620	170700	189860470	5830	5830	5830	5830	0
231	20230620	170600	189860470	5830	5830	5830	5830	0
232	20230620	170500	189860470	5830	5830	5830	5830	0
233	20230620	170400	189860470	5830	5830	5830	5830	0
234	20230620	170300	189860470	5830	5830	5830	5830	0
235	20230620	170200	189860470	5830	5830	5830	5830	0
236	20230620	170100	189860470	5830	5830	5830	5830	0
237	20230620	170000	189860470	5830	5830	5830	5830	0
238	20230620	165900	189860470	5830	5830	5830	5830	0
239	20230620	165800	189860470	5830	5830	5830	5830	0
240	20230620	165700	189860470	5830	5830	5830	5830	0
241	20230620	165600	189860470	5830	5830	5830	5830	0
242	20230620	165500	189860470	5830	5830	5830	5830	576
243	20230620	165400	189860470	5830	5830	5830	5830	0
244	20230620	165300	189860470	5830	5830	5830	5830	0
245	20230620	165200	189860470	5830	5830	5830	5830	0
246	20230620	165100	189860470	5830	5830	5830	5830	0
247	20230620	165000	189860470	5830	5830	5830	5830	0
248	20230620	164900	189860470	5830	5830	5830	5830	0
249	20230620	164800	189860470	5830	5830	5830	5830	0
250	20230620	164700	189860470	5830	5830	5830	5830	0
251	20230620	164600	189860470	5830	5830	5830	5830	0
252	20230620	164500	189860470	5830	5830	5830	5830	0
253	20230620	164400	189860470	5830	5830	5830	5830	0
254	20230620	164300	189860470	5830	5830	5830	5830	0
255	20230620	164200	189860470	5830	5830	5830	5830	0
256	20230620	164100	189860470	5830	5830	5830	5830	0
257	20230620	164000	189860470	5830	5830	5830	5830	0
258	20230620	163900	189860470	5830	5830	5830	5830	0
259	20230620	163800	189860470	5830	5830	5830	5830	0
260	20230620	163700	189860470	5830	5830	5830	5830	0
261	20230620	163600	189860470	5830	5830	5830	5830	0
262	20230620	163500	189860470	5830	5830	5830	5830	0
263	20230620	163400	189860470	5830	5830	5830	5830	0
264	20230620	163300	189860470	5830	5830	5830	5830	0
265	20230620	163200	189860470	5830	5830	5830	5830	0
266	20230620	163100	189860470	5830	5830	5830	5830	0
267	20230620	163000	189860470	5830	5830	5830	5830	0
268	20230620	162900	189860470	5830	5830	5830	5830	0
269	20230620	162800	189860470	5830	5830	5830	5830	0
270	20230620	162700	189860470	5830	5830	5830	5830	0
271	20230620	162600	189860470	5830	5830	5830	5830	0
272	20230620	162500	189860470	5830	5830	5830	5830	576
273	20230620	162400	189860470	5830	5830	5830	5830	0
274	20230620	162300	189860470	5830	5830	5830	5830	0
275	20230620	162200	189860470	5830	5830	5830	5830	0
276	20230620	162100	189860470	5830	5830	5830	5830	0
277	20230620	162000	189860470	5830	5830	5830	5830	0
278	20230620	161900	189860470	5830	5830	5830	5830	0
279	20230620	161800	189860470	5830	5830	5830	5830	0
280	20230620	161700	189860470	5830	5830	5830	5830	0
281	20230620	161600	189860470	5830	5830	5830	5830	0
282	20230620	161500	189860470	5830	5830	5830	5830	0
283	20230620	161400	189860470	5830	5830	5830	5830	0
284	20230620	161300	189860470	5830	5830	5830	5830	0
285	20230620	161200	189860470	5830	5830	5830	5830	0
286	20230620	161100	189860470	5830	5830	5830	5830	0
287	20230620	161000	189860470	5830	5830	5830	5830	0
288	20230620	160900	189860470	5830	5830	5830	5830	0
289	20230620	160800	189860470	5830	5830	5830	5830	0
290	20230620	160700	189860470	5830	5830	5830	5830	0
291	20230620	160600	189860470	5830	5830	5830	5830	0
292	20230620	160500	189860470	5830	5830	5830	5830	0
293	20230620	160400	189860470	5830	5830	5830	5830	0
294	20230620	160300	189860470	5830	5830	5830	5830	0
295	20230620	160200	189860470	5830	5830	5830	5830	0
296	20230620	160100	189860470	5830	5830	5830	5830	0
297	20230620	160000	189860470	5830	5830	5830	5830	0
298	20230620	155900	189860470	5830	5830	5830	5830	0
299	20230620	155800	189860470	5830	5830	5830	5830	0
300	20230620	155700	189860470	5830	5830	5830	5830	0
301	20230620	155600	189860470	5830	5830	5830	5830	0
302	20230620	155500	189860470	5830	5830	5830	5830	576
303	20230620	155400	189860470	5830	5830	5830	5830	0
304	20230620	155300	189860470	5830	5830	5830	5830	0
305	20230620	155200	189860470	5830	5830	5830	5830	0
306	20230620	155100	189860470	5830	5830	5830	5830	0
307	20230620	155000	189860470	5830	5830	5830	5830	0
308	20230620	154900	189860470	5830	5830	5830	5830	0
309	20230620	154800	189860470	5830	5830	5830	5830	0
310	20230620	154700	189860470	5830	5830	5830	5830	0
311	20230620	154600	189860470	5830	5830	5830	5830	0
312	20230620	154500	189860470	5830	5830	5830	5830	0
313	20230620	154400	189860470	5830	5830	5830	5830	0
314	20230620	154300	189860470	5830	5830	5830	5830	0
315	20230620	154200	189860470	5830	5830	5830	5830	0
316	20230620	154100	189860470	5830	5830	5830	5830	0
317	20230620	154000	189860470	5830	5830	5830	5830	0
318	20230620	153900	189860470	5830	5830	5830	5830	0
319	20230620	153800	189860470	5830	5830	5830	5830	0
320	20230620	153700	189860470	5830	5830	5830	5830	0
321	20230620	153600	189860470	5830	5830	5830	5830	0
322	20230620	153500	189860470	5830	5830	5830	5830	0
323	20230620	153400	189860470	5830	5830	5830	5830	0
324	20230620	153300	189860470	5830	5830	5830	5830	0
325	20230620	153200	189860470	5830	5830	5830	5830	0
326	20230620	153100	189860470	5830	5830	5830	5830	0
327	20230620	153000	189860470	5830	5830	5830	5830	576
328	20230620	152900	186502390	5800	5800	5800	5800	0
329	20230620	152800	186502390	5800	5800	5800	5800	0
330	20230620	152700	186502390	5800	5800	5800	5800	0
331	20230620	152600	186502390	5800	5800	5800	5800	0
332	20230620	152500	186502390	5800	5800	5800	5800	0
333	20230620	152400	186502390	5800	5800	5800	5800	0
334	20230620	152300	186502390	5800	5800	5800	5800	0
335	20230620	152200	186502390	5800	5800	5800	5800	0
336	20230620	152100	186502390	5800	5800	5800	5800	0
337	20230620	152000	186502390	5800	5800	5800	5800	0
338	20230620	151900	186502390	5800	5820	5830	5800	11
339	20230620	151800	186438440	5830	5810	5830	5800	88
340	20230620	151700	185927960	5830	5810	5830	5810	10
341	20230620	151600	185869750	5830	5830	5830	5830	0
342	20230620	151500	185869750	5830	5810	5830	5800	205
343	20230620	151400	184680450	5830	5830	5830	5830	0
344	20230620	151300	184680450	5830	5820	5830	5820	5
345	20230620	151200	184651340	5810	5810	5810	5810	0
346	20230620	151100	184651340	5810	5810	5810	5810	3
347	20230620	151000	184633910	5830	5830	5830	5830	0
348	20230620	150900	184633910	5830	5830	5830	5830	0
349	20230620	150800	184633910	5830	5820	5830	5820	4
350	20230620	150700	184610620	5830	5820	5830	5820	4
351	20230620	150600	184587330	5830	5830	5830	5830	0
352	20230620	150500	184587330	5830	5810	5830	5810	14
353	20230620	150400	184505970	5830	5810	5830	5810	7
354	20230620	150300	184465250	5830	5830	5830	5830	0
355	20230620	150200	184465250	5830	5830	5830	5830	0
356	20230620	150100	184465250	5830	5830	5830	5830	0
357	20230620	150000	184465250	5830	5820	5830	5820	8
358	20230620	145900	184418680	5800	5800	5800	5800	0
359	20230620	145800	184418680	5800	5810	5810	5800	689
360	20230620	145700	180417790	5840	5840	5840	5840	0
361	20230620	145600	180417790	5840	5820	5840	5810	120
362	20230620	145500	179719960	5820	5820	5820	5820	0
363	20230620	145400	179719960	5820	5820	5820	5820	3
364	20230620	145300	179702500	5820	5820	5820	5820	0
365	20230620	145200	179702500	5820	5820	5820	5820	3
366	20230620	145100	179685040	5820	5820	5820	5820	0
367	20230620	145000	179685040	5820	5820	5820	5820	3
368	20230620	144900	179667580	5840	5840	5840	5840	0
369	20230620	144800	179667580	5840	5840	5840	5840	0
370	20230620	144700	179667580	5840	5830	5840	5830	7
371	20230620	144600	179626760	5820	5820	5820	5820	3
372	20230620	144500	179609300	5850	5850	5850	5850	0
373	20230620	144400	179609300	5850	5850	5850	5850	0
374	20230620	144300	179609300	5850	5850	5850	5850	0
375	20230620	144200	179609300	5850	5850	5850	5850	0
376	20230620	144100	179609300	5850	5820	5850	5820	14
377	20230620	144000	179527780	5830	5830	5830	5830	0
378	20230620	143900	179527780	5830	5830	5830	5830	51
379	20230620	143800	179230450	5830	5830	5830	5830	3
380	20230620	143700	179212960	5870	5870	5870	5870	0
381	20230620	143600	179212960	5870	5870	5870	5870	0
382	20230620	143500	179212960	5870	5870	5870	5870	0
383	20230620	143400	179212960	5870	5830	5870	5830	11
384	20230620	143300	179148730	5810	5810	5810	5810	3
385	20230620	143200	179131300	5870	5870	5870	5870	0
386	20230620	143100	179131300	5870	5870	5870	5870	0
387	20230620	143000	179131300	5870	5870	5870	5870	0
388	20230620	142900	179131300	5870	5870	5870	5870	0
389	20230620	142800	179131300	5870	5870	5870	5870	0
390	20230620	142700	179131300	5870	5820	5870	5820	4
391	20230620	142600	179107970	5840	5840	5840	5840	0
392	20230620	142500	179107970	5840	5840	5840	5840	0
393	20230620	142400	179107970	5840	5820	5840	5820	40
394	20230620	142300	178874700	5850	5850	5850	5850	0
395	20230620	142200	178874700	5850	5850	5850	5850	0
396	20230620	142100	178874700	5850	5850	5850	5850	0
397	20230620	142000	178874700	5850	5840	5850	5840	40
398	20230620	141900	178641090	5850	5850	5850	5850	0
399	20230620	141800	178641090	5850	5830	5850	5830	60
400	20230620	141700	178291080	5840	5830	5840	5830	27
401	20230620	141600	178133660	5820	5830	5830	5820	342
402	20230620	141500	176142700	5870	5870	5870	5870	0
403	20230620	141400	176142700	5870	5870	5870	5870	0
404	20230620	141300	176142700	5870	5870	5870	5870	0
405	20230620	141200	176142700	5870	5820	5870	5820	293
406	20230620	141100	174434230	5830	5830	5830	5830	1
407	20230620	141000	174428400	5820	5820	5820	5820	3
408	20230620	140900	174410940	5820	5820	5820	5820	0
409	20230620	140800	174410940	5820	5820	5820	5820	3
410	20230620	140700	174393480	5820	5820	5820	5820	0
411	20230620	140600	174393480	5820	5820	5820	5820	3
412	20230620	140500	174376020	5820	5820	5820	5820	0
413	20230620	140400	174376020	5820	5820	5820	5820	532
414	20230620	140300	171279780	5830	5820	5830	5820	307
415	20230620	140200	169490090	5830	5830	5830	5830	0
416	20230620	140100	169490090	5830	5810	5830	5810	23
417	20230620	140000	169356290	5800	5800	5800	5800	3
418	20230620	135900	169338890	5830	5830	5830	5830	0
419	20230620	135800	169338890	5830	5830	5830	5830	0
420	20230620	135700	169338890	5830	5830	5830	5830	0
421	20230620	135600	169338890	5830	5830	5830	5830	0
422	20230620	135500	169338890	5830	5820	5830	5820	4
423	20230620	135400	169315600	5800	5800	5800	5800	10
424	20230620	135300	169257600	5830	5820	5830	5820	10
425	20230620	135200	169199330	5830	5830	5830	5830	0
426	20230620	135100	169199330	5830	5800	5830	5790	674
427	20230620	135000	165289640	5800	5800	5800	5800	0
428	20230620	134900	165289640	5800	5800	5800	5800	3
429	20230620	134800	165272240	5800	5800	5800	5800	0
430	20230620	134700	165272240	5800	5800	5800	5800	3
431	20230620	134600	165254840	5800	5800	5800	5800	9
432	20230620	134500	165202640	5800	5800	5800	5800	3
433	20230620	134400	165185240	5800	5800	5800	5800	0
434	20230620	134300	165185240	5800	5800	5800	5800	3
435	20230620	134200	165167840	5800	5800	5800	5800	0
436	20230620	134100	165167840	5800	5800	5800	5800	2
437	20230620	134000	165156240	5800	5800	5800	5800	0
438	20230620	133900	165156240	5800	5800	5800	5800	3
439	20230620	133800	165138840	5800	5800	5800	5800	1
440	20230620	133700	165133040	5800	5800	5800	5800	3
441	20230620	133600	165115640	5800	5800	5800	5800	0
442	20230620	133500	165115640	5800	5800	5800	5800	3
443	20230620	133400	165098240	5800	5800	5800	5800	3
444	20230620	133300	165080840	5800	5800	5800	5800	0
445	20230620	133200	165080840	5800	5800	5800	5800	9
446	20230620	133100	165028640	5800	5800	5800	5800	0
447	20230620	133000	165028640	5800	5800	5800	5800	3
448	20230620	132900	165011240	5800	5800	5800	5800	0
449	20230620	132800	165011240	5800	5800	5800	5800	3
450	20230620	132700	164993840	5800	5800	5800	5800	0
451	20230620	132600	164993840	5800	5800	5800	5800	3
452	20230620	132500	164976440	5800	5800	5800	5800	0
453	20230620	132400	164976440	5800	5800	5800	5800	3
454	20230620	132300	164959040	5800	5800	5800	5800	0
455	20230620	132200	164959040	5800	5800	5800	5800	3
456	20230620	132100	164941640	5800	5800	5800	5800	0
457	20230620	132000	164941640	5800	5800	5800	5800	3
458	20230620	131900	164924240	5800	5800	5800	5800	0
459	20230620	131800	164924240	5800	5800	5800	5800	3
460	20230620	131700	164906840	5800	5800	5800	5800	0
461	20230620	131600	164906840	5800	5800	5800	5800	3
462	20230620	131500	164889440	5800	5800	5800	5800	0
463	20230620	131400	164889440	5800	5800	5800	5800	3
464	20230620	131300	164872040	5800	5800	5800	5800	0
465	20230620	131200	164872040	5800	5800	5800	5800	3
466	20230620	131100	164854640	5820	5820	5820	5820	0
467	20230620	131000	164854640	5820	5820	5820	5820	1
468	20230620	130900	164848820	5800	5800	5800	5800	55
469	20230620	130800	164529820	5830	5800	5830	5800	2482
470	20230620	130700	150133970	5830	5830	5830	5830	0
471	20230620	130600	150133970	5830	5820	5830	5820	11
472	20230620	130500	150069940	5830	5830	5830	5830	0
473	20230620	130400	150069940	5830	5830	5830	5830	0
474	20230620	130300	150069940	5830	5800	5830	5800	20
475	20230620	130200	149953630	5840	5800	5840	5800	22
476	20230620	130100	149825770	5800	5800	5800	5790	232
477	20230620	130000	148482380	5840	5840	5840	5840	0
478	20230620	125900	148482380	5840	5840	5840	5840	0
479	20230620	125800	148482380	5840	5820	5840	5820	52
480	20230620	125700	148179650	5840	5840	5840	5840	0
481	20230620	125600	148179650	5840	5810	5840	5810	50
482	20230620	125500	147888370	5800	5800	5800	5800	3
483	20230620	125400	147870970	5800	5800	5800	5800	0
484	20230620	125300	147870970	5800	5800	5800	5800	2
485	20230620	125200	147859370	5800	5800	5800	5800	0
486	20230620	125100	147859370	5800	5810	5810	5800	6
487	20230620	125000	147824540	5810	5810	5810	5810	0
488	20230620	124900	147824540	5810	5810	5810	5810	0
489	20230620	124800	147824540	5810	5810	5810	5810	0
490	20230620	124700	147824540	5810	5810	5810	5810	0
491	20230620	124600	147824540	5810	5830	5830	5810	30
492	20230620	124500	147649940	5840	5840	5840	5840	0
493	20230620	124400	147649940	5840	5820	5840	5820	9
494	20230620	124300	147597500	5840	5840	5840	5840	0
495	20230620	124200	147597500	5840	5840	5840	5840	0
496	20230620	124100	147597500	5840	5810	5840	5810	5
497	20230620	124000	147568410	5810	5810	5810	5810	1
498	20230620	123900	147562600	5820	5820	5820	5820	5
499	20230620	123800	147533500	5840	5840	5840	5840	0
500	20230620	123700	147533500	5840	5840	5840	5840	0
501	20230620	123600	147533500	5840	5820	5840	5820	8
502	20230620	123500	147486920	5840	5840	5840	5840	0
503	20230620	123400	147486920	5840	5840	5840	5840	0
504	20230620	123300	147486920	5840	5840	5840	5840	0
505	20230620	123200	147486920	5840	5840	5840	5840	0
506	20230620	123100	147486920	5840	5820	5840	5820	30
507	20230620	123000	147312180	5800	5800	5800	5800	3
508	20230620	122900	147294780	5840	5840	5840	5840	0
509	20230620	122800	147294780	5840	5840	5840	5840	0
510	20230620	122700	147294780	5840	5810	5840	5810	8
511	20230620	122600	147248270	5800	5800	5800	5800	6
512	20230620	122500	147213470	5840	5840	5840	5840	0
513	20230620	122400	147213470	5840	5840	5840	5840	0
514	20230620	122300	147213470	5840	5840	5840	5840	0
515	20230620	122200	147213470	5840	5840	5840	5840	0
516	20230620	122100	147213470	5840	5840	5840	5840	0
517	20230620	122000	147213470	5840	5840	5840	5840	0
518	20230620	121900	147213470	5840	5800	5840	5800	27
519	20230620	121800	147056210	5830	5810	5830	5810	30
520	20230620	121700	146881630	5830	5830	5830	5830	0
521	20230620	121600	146881630	5830	5830	5830	5830	1
522	20230620	121500	146875800	5820	5830	5830	5820	4
523	20230620	121400	146852510	5800	5810	5820	5800	153
524	20230620	121300	145964390	5820	5840	5860	5800	4143
525	20230620	121200	121729270	5860	5840	5860	5840	50
526	20230620	121100	121436590	5870	5860	5870	5860	30
527	20230620	121000	121260770	5870	5870	5870	5870	0
528	20230620	120900	121260770	5870	5840	5870	5840	30
529	20230620	120800	121085060	5870	5840	5870	5840	63
530	20230620	120700	120716730	5870	5870	5870	5870	0
531	20230620	120600	120716730	5870	5870	5870	5870	0
532	20230620	120500	120716730	5870	5870	5870	5870	0
533	20230620	120400	120716730	5870	5800	5870	5800	259
534	20230620	120300	119197080	5800	5800	5800	5790	149
535	20230620	120200	118334320	5860	5860	5860	5860	0
536	20230620	120100	118334320	5860	5860	5860	5860	0
537	20230620	120000	118334320	5860	5820	5860	5820	17
538	20230620	115900	118234940	5860	5860	5860	5860	0
539	20230620	115800	118234940	5860	5860	5860	5860	0
540	20230620	115700	118234940	5860	5840	5860	5840	85
541	20230620	115600	117737620	5850	5850	5850	5850	0
542	20230620	115500	117737620	5850	5850	5850	5850	0
543	20230620	115400	117737620	5850	5800	5850	5800	11
544	20230620	115300	117673760	5850	5850	5850	5850	0
545	20230620	115200	117673760	5850	5850	5850	5850	0
546	20230620	115100	117673760	5850	5850	5850	5850	0
547	20230620	115000	117673760	5850	5850	5850	5850	0
548	20230620	114900	117673760	5850	5800	5850	5790	52
549	20230620	114800	117371480	5850	5840	5850	5840	3
550	20230620	114700	117353950	5790	5840	5840	5790	342
551	20230620	114600	115360970	5840	5800	5840	5800	84
552	20230620	114500	114871160	5830	5830	5830	5830	0
553	20230620	114400	114871160	5830	5830	5830	5830	0
554	20230620	114300	114871160	5830	5830	5830	5830	0
555	20230620	114200	114871160	5830	5830	5830	5830	0
556	20230620	114100	114871160	5830	5830	5830	5830	1
557	20230620	114000	114865330	5810	5810	5810	5810	0
558	20230620	113900	114865330	5810	5810	5810	5810	12
559	20230620	113800	114795610	5800	5810	5870	5800	1532
560	20230620	113700	105840120	5810	5800	5810	5800	17
561	20230620	113600	105741380	5790	5780	5790	5780	26
562	20230620	113500	105591050	5780	5780	5780	5780	3
563	20230620	113400	105573710	5790	5790	5790	5790	7
564	20230620	113300	105533180	5810	5810	5810	5810	0
565	20230620	113200	105533180	5810	5810	5810	5810	0
566	20230620	113100	105533180	5810	5810	5810	5810	0
567	20230620	113000	105533180	5810	5780	5810	5780	100
568	20230620	112900	104955150	5770	5820	5820	5770	2713
569	20230620	112800	89231680	5820	5820	5820	5820	0
570	20230620	112700	89231680	5820	5820	5820	5820	3
571	20230620	112600	89214220	5820	5820	5820	5820	0
572	20230620	112500	89214220	5820	5820	5820	5820	3
573	20230620	112400	89196760	5820	5820	5820	5820	0
574	20230620	112300	89196760	5820	5820	5820	5820	3
575	20230620	112200	89179300	5840	5840	5840	5840	0
576	20230620	112100	89179300	5840	5840	5840	5840	0
577	20230620	112000	89179300	5840	5820	5840	5820	7
578	20230620	111900	89138520	5840	5840	5840	5840	0
579	20230620	111800	89138520	5840	5840	5840	5840	0
580	20230620	111700	89138520	5840	5820	5840	5820	8
581	20230620	111600	89091940	5810	5810	5810	5810	3
582	20230620	111500	89074510	5810	5810	5810	5810	0
583	20230620	111400	89074510	5810	5810	5810	5810	3
584	20230620	111300	89057080	5810	5810	5810	5810	0
585	20230620	111200	89057080	5810	5810	5810	5810	3
586	20230620	111100	89039650	5840	5840	5840	5840	0
587	20230620	111000	89039650	5840	5840	5840	5840	0
588	20230620	110900	89039650	5840	5840	5840	5840	0
589	20230620	110800	89039650	5840	5840	5840	5840	0
590	20230620	110700	89039650	5840	5820	5840	5820	7
591	20230620	110600	88998890	5810	5810	5810	5810	3
592	20230620	110500	88981460	5840	5840	5840	5840	0
593	20230620	110400	88981460	5840	5840	5840	5840	0
594	20230620	110300	88981460	5840	5840	5840	5840	0
595	20230620	110200	88981460	5840	5820	5840	5820	13
596	20230620	110100	88905730	5810	5810	5810	5810	0
597	20230620	110000	88905730	5810	5810	5810	5810	3
598	20230620	105900	88888300	5840	5840	5840	5840	0
599	20230620	105800	88888300	5840	5840	5840	5840	0
600	20230620	105700	88888300	5840	5840	5840	5840	0
601	20230620	105600	88888300	5840	5820	5840	5820	13
602	20230620	105500	88812560	5840	5840	5840	5840	0
603	20230620	105400	88812560	5840	5840	5840	5840	0
604	20230620	105300	88812560	5840	5840	5840	5840	0
605	20230620	105200	88812560	5840	5840	5840	5840	0
606	20230620	105100	88812560	5840	5820	5840	5820	8
607	20230620	105000	88765980	5840	5840	5840	5840	0
608	20230620	104900	88765980	5840	5840	5840	5840	0
609	20230620	104800	88765980	5840	5820	5840	5810	111
610	20230620	104700	88120690	5850	5850	5850	5850	0
611	20230620	104600	88120690	5850	5850	5850	5850	0
612	20230620	104500	88120690	5850	5820	5850	5820	541
613	20230620	104400	84967730	5830	5830	5830	5830	0
614	20230620	104300	84967730	5830	5830	5830	5820	13
615	20230620	104200	84891950	5850	5850	5850	5850	0
616	20230620	104100	84891950	5850	5840	5850	5840	5
617	20230620	104000	84862740	5850	5840	5850	5840	4
618	20230620	103900	84839370	5830	5830	5830	5830	3
619	20230620	103800	84821880	5850	5850	5850	5850	0
620	20230620	103700	84821880	5850	5850	5850	5850	0
621	20230620	103600	84821880	5850	5840	5850	5840	100
622	20230620	103500	84237750	5840	5840	5840	5830	5
623	20230620	103400	84208580	5830	5830	5830	5830	3
624	20230620	103300	84191090	5820	5820	5820	5820	6
625	20230620	103200	84156170	5820	5820	5820	5820	3
626	20230620	103100	84138710	5840	5830	5840	5830	4
627	20230620	103000	84115380	5830	5830	5830	5830	0
628	20230620	102900	84115380	5830	5830	5830	5830	0
629	20230620	102800	84115380	5830	5830	5830	5830	0
630	20230620	102700	84115380	5830	5830	5830	5830	100
631	20230620	102600	83532380	5850	5850	5850	5850	100
632	20230620	102500	82947380	5800	5830	5830	5800	849
633	20230620	102400	78019390	5860	5860	5860	5860	0
634	20230620	102300	78019390	5860	5860	5860	5860	0
635	20230620	102200	78019390	5860	5860	5860	5860	0
636	20230620	102100	78019390	5860	5860	5860	5860	0
637	20230620	102000	78019390	5860	5860	5860	5860	0
638	20230620	101900	78019390	5860	5860	5860	5860	0
639	20230620	101800	78019390	5860	5850	5860	5850	2
640	20230620	101700	78007680	5860	5860	5860	5860	0
641	20230620	101600	78007680	5860	5840	5860	5840	22
642	20230620	101500	77879060	5820	5820	5820	5820	63
643	20230620	101400	77512400	5860	5860	5860	5860	0
644	20230620	101300	77512400	5860	5860	5860	5860	0
645	20230620	101200	77512400	5860	5860	5860	5860	0
646	20230620	101100	77512400	5860	5860	5860	5860	0
647	20230620	101000	77512400	5860	5860	5860	5860	0
648	20230620	100900	77512400	5860	5860	5860	5860	0
649	20230620	100800	77512400	5860	5860	5860	5860	0
650	20230620	100700	77512400	5860	5860	5860	5860	0
651	20230620	100600	77512400	5860	5860	5860	5860	0
652	20230620	100500	77512400	5860	5860	5860	5860	0
653	20230620	100400	77512400	5860	5860	5860	5860	0
654	20230620	100300	77512400	5860	5850	5860	5850	3
655	20230620	100200	77494830	5810	5820	5820	5810	100
656	20230620	100100	76912840	5860	5860	5860	5830	7
657	20230620	100000	76871850	5860	5860	5860	5860	0
658	20230620	095900	76871850	5860	5860	5860	5860	0
659	20230620	095800	76871850	5860	5860	5860	5860	0
660	20230620	095700	76871850	5860	5860	5860	5860	0
661	20230620	095600	76871850	5860	5860	5860	5860	0
662	20230620	095500	76871850	5860	5860	5860	5860	1
663	20230620	095400	76865990	5820	5820	5820	5820	0
664	20230620	095300	76865990	5820	5820	5820	5820	0
665	20230620	095200	76865990	5820	5820	5820	5820	11
666	20230620	095100	76801970	5860	5860	5860	5860	0
667	20230620	095000	76801970	5860	5860	5860	5860	0
668	20230620	094900	76801970	5860	5860	5860	5860	0
669	20230620	094800	76801970	5860	5860	5860	5860	0
670	20230620	094700	76801970	5860	5860	5860	5860	0
671	20230620	094600	76801970	5860	5860	5860	5860	0
672	20230620	094500	76801970	5860	5850	5860	5840	10
673	20230620	094400	76743460	5860	5820	5860	5820	202
674	20230620	094300	75567740	5870	5850	5870	5840	34
675	20230620	094200	75368610	5870	5850	5870	5840	33
676	20230620	094100	75175590	5820	5860	5860	5820	229
677	20230620	094000	73840730	5870	5830	5870	5830	22
678	20230620	093900	73712330	5830	5830	5830	5830	0
679	20230620	093800	73712330	5830	5810	5830	5810	36
680	20230620	093700	73502830	5800	5800	5800	5800	19
681	20230620	093600	73392630	5800	5830	5830	5800	264
682	20230620	093500	71860920	5820	5820	5820	5820	0
683	20230620	093400	71860920	5820	5820	5820	5820	11
684	20230620	093300	71796900	5810	5790	5810	5790	37
685	20230620	093200	71581950	5800	5800	5800	5800	90
686	20230620	093100	71059950	5800	5840	5840	5800	1730
687	20230620	093000	61017500	5820	5820	5820	5820	0
688	20230620	092900	61017500	5820	5850	5850	5810	1142
689	20230620	092800	54372420	5820	5870	5870	5820	134
690	20230620	092700	53592490	5870	5830	5870	5820	267
691	20230620	092600	52033870	5840	5840	5840	5840	50
692	20230620	092500	51741870	5850	5850	5850	5850	0
693	20230620	092400	51741870	5850	5850	5850	5850	3
694	20230620	092300	51724320	5850	5850	5850	5850	17
695	20230620	092200	51624870	5830	5850	5850	5810	933
696	20230620	092100	46197660	5840	5840	5840	5840	0
697	20230620	092000	46197660	5840	5840	5840	5840	0
698	20230620	091900	46197660	5840	5840	5840	5840	2
699	20230620	091800	46185980	5820	5820	5820	5820	100
700	20230620	091700	45603980	5820	5820	5820	5820	44
701	20230620	091600	45347900	5830	5830	5830	5830	24
702	20230620	091500	45207980	5830	5830	5830	5830	0
703	20230620	091400	45207980	5830	5830	5830	5830	0
704	20230620	091300	45207980	5830	5830	5830	5830	0
705	20230620	091200	45207980	5830	5830	5830	5830	1
706	20230620	091100	45202150	5820	5820	5820	5820	0
707	20230620	091000	45202150	5820	5820	5820	5820	1000
708	20230620	090900	39382150	5820	5820	5820	5820	540
709	20230620	090800	36239350	5820	5820	5820	5820	138
710	20230620	090700	35436190	5830	5870	5880	5630	5402
711	20230620	090600	4287870	5870	5870	5870	5870	0
712	20230620	090500	4287870	5870	5870	5870	5870	0
713	20230620	090400	4287870	5870	5870	5870	5870	1
714	20230620	090300	4282000	5870	5870	5870	5870	0
715	20230620	090200	4282000	5870	5870	5870	5870	0
716	20230620	090100	4282000	5870	5870	5870	5870	50
717	20230620	090000	3988500	5870	5890	5890	5870	678