KissMeData/053300/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204300	191253730	5290	5290	5290	5290	1226
3	20230609	204200	191253730	5290	5290	5290	5290	0
4	20230609	204100	191253730	5290	5290	5290	5290	0
5	20230609	204000	191253730	5290	5290	5290	5290	0
6	20230609	203900	191253730	5290	5290	5290	5290	0
7	20230609	203800	191253730	5290	5290	5290	5290	0
8	20230609	203700	191253730	5290	5290	5290	5290	0
9	20230609	203600	191253730	5290	5290	5290	5290	0
10	20230609	203500	191253730	5290	5290	5290	5290	0
11	20230609	203400	191253730	5290	5290	5290	5290	0
12	20230609	203300	191253730	5290	5290	5290	5290	0
13	20230609	203200	191253730	5290	5290	5290	5290	0
14	20230609	203100	191253730	5290	5290	5290	5290	0
15	20230609	203000	191253730	5290	5290	5290	5290	0
16	20230609	202900	191253730	5290	5290	5290	5290	0
17	20230609	202800	191253730	5290	5290	5290	5290	0
18	20230609	202700	191253730	5290	5290	5290	5290	0
19	20230609	202600	191253730	5290	5290	5290	5290	0
20	20230609	202500	191253730	5290	5290	5290	5290	0
21	20230609	202400	191253730	5290	5290	5290	5290	0
22	20230609	202300	191253730	5290	5290	5290	5290	0
23	20230609	202200	191253730	5290	5290	5290	5290	0
24	20230609	202100	191253730	5290	5290	5290	5290	0
25	20230609	202000	191253730	5290	5290	5290	5290	0
26	20230609	201900	191253730	5290	5290	5290	5290	0
27	20230609	201800	191253730	5290	5290	5290	5290	0
28	20230609	201700	191253730	5290	5290	5290	5290	0
29	20230609	201600	191253730	5290	5290	5290	5290	0
30	20230609	201500	191253730	5290	5290	5290	5290	0
31	20230609	201400	191253730	5290	5290	5290	5290	0
32	20230609	201300	191253730	5290	5290	5290	5290	1226
33	20230609	201200	191253730	5290	5290	5290	5290	0
34	20230609	201100	191253730	5290	5290	5290	5290	0
35	20230609	201000	191253730	5290	5290	5290	5290	0
36	20230609	200900	191253730	5290	5290	5290	5290	0
37	20230609	200800	191253730	5290	5290	5290	5290	0
38	20230609	200700	191253730	5290	5290	5290	5290	0
39	20230609	200600	191253730	5290	5290	5290	5290	0
40	20230609	200500	191253730	5290	5290	5290	5290	0
41	20230609	200400	191253730	5290	5290	5290	5290	0
42	20230609	200300	191253730	5290	5290	5290	5290	0
43	20230609	200200	191253730	5290	5290	5290	5290	0
44	20230609	200100	191253730	5290	5290	5290	5290	0
45	20230609	200000	191253730	5290	5290	5290	5290	0
46	20230609	195900	191253730	5290	5290	5290	5290	0
47	20230609	195800	191253730	5290	5290	5290	5290	0
48	20230609	195700	191253730	5290	5290	5290	5290	0
49	20230609	195600	191253730	5290	5290	5290	5290	0
50	20230609	195500	191253730	5290	5290	5290	5290	0
51	20230609	195400	191253730	5290	5290	5290	5290	0
52	20230609	195300	191253730	5290	5290	5290	5290	0
53	20230609	195200	191253730	5290	5290	5290	5290	0
54	20230609	195100	191253730	5290	5290	5290	5290	0
55	20230609	195000	191253730	5290	5290	5290	5290	0
56	20230609	194900	191253730	5290	5290	5290	5290	0
57	20230609	194800	191253730	5290	5290	5290	5290	0
58	20230609	194700	191253730	5290	5290	5290	5290	0
59	20230609	194600	191253730	5290	5290	5290	5290	0
60	20230609	194500	191253730	5290	5290	5290	5290	0
61	20230609	194400	191253730	5290	5290	5290	5290	0
62	20230609	194300	191253730	5290	5290	5290	5290	1226
63	20230609	194200	191253730	5290	5290	5290	5290	0
64	20230609	194100	191253730	5290	5290	5290	5290	0
65	20230609	194000	191253730	5290	5290	5290	5290	0
66	20230609	193900	191253730	5290	5290	5290	5290	0
67	20230609	193800	191253730	5290	5290	5290	5290	0
68	20230609	193700	191253730	5290	5290	5290	5290	0
69	20230609	193600	191253730	5290	5290	5290	5290	0
70	20230609	193500	191253730	5290	5290	5290	5290	0
71	20230609	193400	191253730	5290	5290	5290	5290	0
72	20230609	193300	191253730	5290	5290	5290	5290	0
73	20230609	193200	191253730	5290	5290	5290	5290	0
74	20230609	193100	191253730	5290	5290	5290	5290	0
75	20230609	193000	191253730	5290	5290	5290	5290	0
76	20230609	192900	191253730	5290	5290	5290	5290	0
77	20230609	192800	191253730	5290	5290	5290	5290	0
78	20230609	192700	191253730	5290	5290	5290	5290	0
79	20230609	192600	191253730	5290	5290	5290	5290	0
80	20230609	192500	191253730	5290	5290	5290	5290	0
81	20230609	192400	191253730	5290	5290	5290	5290	0
82	20230609	192300	191253730	5290	5290	5290	5290	0
83	20230609	192200	191253730	5290	5290	5290	5290	0
84	20230609	192100	191253730	5290	5290	5290	5290	0
85	20230609	192000	191253730	5290	5290	5290	5290	0
86	20230609	191900	191253730	5290	5290	5290	5290	0
87	20230609	191800	191253730	5290	5290	5290	5290	0
88	20230609	191700	191253730	5290	5290	5290	5290	0
89	20230609	191600	191253730	5290	5290	5290	5290	0
90	20230609	191500	191253730	5290	5290	5290	5290	0
91	20230609	191400	191253730	5290	5290	5290	5290	0
92	20230609	191300	191253730	5290	5290	5290	5290	1226
93	20230609	191200	191253730	5290	5290	5290	5290	0
94	20230609	191100	191253730	5290	5290	5290	5290	0
95	20230609	191000	191253730	5290	5290	5290	5290	0
96	20230609	190900	191253730	5290	5290	5290	5290	0
97	20230609	190800	191253730	5290	5290	5290	5290	0
98	20230609	190700	191253730	5290	5290	5290	5290	0
99	20230609	190600	191253730	5290	5290	5290	5290	0
100	20230609	190500	191253730	5290	5290	5290	5290	0
101	20230609	190400	191253730	5290	5290	5290	5290	0
102	20230609	190300	191253730	5290	5290	5290	5290	0
103	20230609	190200	191253730	5290	5290	5290	5290	0
104	20230609	190100	191253730	5290	5290	5290	5290	0
105	20230609	190000	191253730	5290	5290	5290	5290	0
106	20230609	185900	191253730	5290	5290	5290	5290	0
107	20230609	185800	191253730	5290	5290	5290	5290	0
108	20230609	185700	191253730	5290	5290	5290	5290	0
109	20230609	185600	191253730	5290	5290	5290	5290	0
110	20230609	185500	191253730	5290	5290	5290	5290	0
111	20230609	185400	191253730	5290	5290	5290	5290	0
112	20230609	185300	191253730	5290	5290	5290	5290	0
113	20230609	185200	191253730	5290	5290	5290	5290	0
114	20230609	185100	191253730	5290	5290	5290	5290	0
115	20230609	185000	191253730	5290	5290	5290	5290	0
116	20230609	184900	191253730	5290	5290	5290	5290	0
117	20230609	184800	191253730	5290	5290	5290	5290	0
118	20230609	184700	191253730	5290	5290	5290	5290	0
119	20230609	184600	191253730	5290	5290	5290	5290	0
120	20230609	184500	191253730	5290	5290	5290	5290	0
121	20230609	184400	191253730	5290	5290	5290	5290	0
122	20230609	184300	191253730	5290	5290	5290	5290	1226
123	20230609	184200	191253730	5290	5290	5290	5290	0
124	20230609	184100	191253730	5290	5290	5290	5290	0
125	20230609	184000	191253730	5290	5290	5290	5290	0
126	20230609	183900	191253730	5290	5290	5290	5290	0
127	20230609	183800	191253730	5290	5290	5290	5290	0
128	20230609	183700	191253730	5290	5290	5290	5290	0
129	20230609	183600	191253730	5290	5290	5290	5290	0
130	20230609	183500	191253730	5290	5290	5290	5290	0
131	20230609	183400	191253730	5290	5290	5290	5290	0
132	20230609	183300	191253730	5290	5290	5290	5290	0
133	20230609	183200	191253730	5290	5290	5290	5290	0
134	20230609	183100	191253730	5290	5290	5290	5290	0
135	20230609	183000	191253730	5290	5290	5290	5290	0
136	20230609	182900	191253730	5290	5290	5290	5290	0
137	20230609	182800	191253730	5290	5290	5290	5290	0
138	20230609	182700	191253730	5290	5290	5290	5290	0
139	20230609	182600	191253730	5290	5290	5290	5290	0
140	20230609	182500	191253730	5290	5290	5290	5290	0
141	20230609	182400	191253730	5290	5290	5290	5290	0
142	20230609	182300	191253730	5290	5290	5290	5290	0
143	20230609	182200	191253730	5290	5290	5290	5290	0
144	20230609	182100	191253730	5290	5290	5290	5290	0
145	20230609	182000	191253730	5290	5290	5290	5290	0
146	20230609	181900	191253730	5290	5290	5290	5290	0
147	20230609	181800	191253730	5290	5290	5290	5290	0
148	20230609	181700	191253730	5290	5290	5290	5290	0
149	20230609	181600	191253730	5290	5290	5290	5290	0
150	20230609	181500	191253730	5290	5290	5290	5290	0
151	20230609	181400	191253730	5290	5290	5290	5290	0
152	20230609	181300	191253730	5290	5290	5290	5290	1226
153	20230609	181200	191253730	5290	5290	5290	5290	0
154	20230609	181100	191253730	5290	5290	5290	5290	0
155	20230609	181000	191253730	5290	5290	5290	5290	0
156	20230609	180900	191253730	5290	5290	5290	5290	0
157	20230609	180800	191253730	5290	5290	5290	5290	0
158	20230609	180700	191253730	5290	5290	5290	5290	0
159	20230609	180600	191253730	5290	5290	5290	5290	0
160	20230609	180500	191253730	5290	5290	5290	5290	0
161	20230609	180400	191253730	5290	5290	5290	5290	0
162	20230609	180300	191253730	5290	5290	5290	5290	0
163	20230609	180200	191253730	5290	5290	5290	5290	0
164	20230609	180100	191253730	5290	5290	5290	5290	0
165	20230609	180000	191253730	5290	5290	5290	5290	0
166	20230609	175900	191253730	5290	5290	5290	5290	0
167	20230609	175800	191253730	5290	5290	5290	5290	0
168	20230609	175700	191253730	5290	5290	5290	5290	0
169	20230609	175600	191253730	5290	5290	5290	5290	0
170	20230609	175500	191253730	5290	5290	5290	5290	0
171	20230609	175400	191253730	5290	5290	5290	5290	0
172	20230609	175300	191253730	5290	5290	5290	5290	0
173	20230609	175200	191253730	5290	5290	5290	5290	0
174	20230609	175100	191253730	5290	5290	5290	5290	0
175	20230609	175000	191253730	5290	5290	5290	5290	0
176	20230609	174900	191253730	5290	5290	5290	5290	0
177	20230609	174800	191253730	5290	5290	5290	5290	0
178	20230609	174700	191253730	5290	5290	5290	5290	0
179	20230609	174600	191253730	5290	5290	5290	5290	0
180	20230609	174500	191253730	5290	5290	5290	5290	0
181	20230609	174400	191253730	5290	5290	5290	5290	0
182	20230609	174300	191253730	5290	5290	5290	5290	1226
183	20230609	174200	191253730	5290	5290	5290	5290	0
184	20230609	174100	191253730	5290	5290	5290	5290	0
185	20230609	174000	191253730	5290	5290	5290	5290	0
186	20230609	173900	191253730	5290	5290	5290	5290	0
187	20230609	173800	191253730	5290	5290	5290	5290	0
188	20230609	173700	191253730	5290	5290	5290	5290	0
189	20230609	173600	191253730	5290	5290	5290	5290	0
190	20230609	173500	191253730	5290	5290	5290	5290	0
191	20230609	173400	191253730	5290	5290	5290	5290	0
192	20230609	173300	191253730	5290	5290	5290	5290	0
193	20230609	173200	191253730	5290	5290	5290	5290	0
194	20230609	173100	191253730	5290	5290	5290	5290	0
195	20230609	173000	191253730	5290	5290	5290	5290	0
196	20230609	172900	191253730	5290	5290	5290	5290	0
197	20230609	172800	191253730	5290	5290	5290	5290	0
198	20230609	172700	191253730	5290	5290	5290	5290	0
199	20230609	172600	191253730	5290	5290	5290	5290	0
200	20230609	172500	191253730	5290	5290	5290	5290	0
201	20230609	172400	191253730	5290	5290	5290	5290	0
202	20230609	172300	191253730	5290	5290	5290	5290	0
203	20230609	172200	191253730	5290	5290	5290	5290	0
204	20230609	172100	191253730	5290	5290	5290	5290	0
205	20230609	172000	191253730	5290	5290	5290	5290	0
206	20230609	171900	191253730	5290	5290	5290	5290	0
207	20230609	171800	191253730	5290	5290	5290	5290	0
208	20230609	171700	191253730	5290	5290	5290	5290	0
209	20230609	171600	191253730	5290	5290	5290	5290	0
210	20230609	171500	191253730	5290	5290	5290	5290	0
211	20230609	171400	191253730	5290	5290	5290	5290	0
212	20230609	171300	191253730	5290	5290	5290	5290	1226
213	20230609	171200	191253730	5290	5290	5290	5290	0
214	20230609	171100	191253730	5290	5290	5290	5290	0
215	20230609	171000	191253730	5290	5290	5290	5290	0
216	20230609	170900	191253730	5290	5290	5290	5290	0
217	20230609	170800	191253730	5290	5290	5290	5290	0
218	20230609	170700	191253730	5290	5290	5290	5290	0
219	20230609	170600	191253730	5290	5290	5290	5290	0
220	20230609	170500	191253730	5290	5290	5290	5290	0
221	20230609	170400	191253730	5290	5290	5290	5290	0
222	20230609	170300	191253730	5290	5290	5290	5290	0
223	20230609	170200	191253730	5290	5290	5290	5290	0
224	20230609	170100	191253730	5290	5290	5290	5290	0
225	20230609	170000	191253730	5290	5290	5290	5290	0
226	20230609	165900	191253730	5290	5290	5290	5290	0
227	20230609	165800	191253730	5290	5290	5290	5290	0
228	20230609	165700	191253730	5290	5290	5290	5290	0
229	20230609	165600	191253730	5290	5290	5290	5290	0
230	20230609	165500	191253730	5290	5290	5290	5290	0
231	20230609	165400	191253730	5290	5290	5290	5290	0
232	20230609	165300	191253730	5290	5290	5290	5290	0
233	20230609	165200	191253730	5290	5290	5290	5290	0
234	20230609	165100	191253730	5290	5290	5290	5290	0
235	20230609	165000	191253730	5290	5290	5290	5290	0
236	20230609	164900	191253730	5290	5290	5290	5290	0
237	20230609	164800	191253730	5290	5290	5290	5290	0
238	20230609	164700	191253730	5290	5290	5290	5290	0
239	20230609	164600	191253730	5290	5290	5290	5290	0
240	20230609	164500	191253730	5290	5290	5290	5290	0
241	20230609	164400	191253730	5290	5290	5290	5290	0
242	20230609	164300	191253730	5290	5290	5290	5290	1226
243	20230609	164200	191253730	5290	5290	5290	5290	0
244	20230609	164100	191253730	5290	5290	5290	5290	0
245	20230609	164000	191253730	5290	5290	5290	5290	0
246	20230609	163900	191253730	5290	5290	5290	5290	0
247	20230609	163800	191253730	5290	5290	5290	5290	0
248	20230609	163700	191253730	5290	5290	5290	5290	0
249	20230609	163600	191253730	5290	5290	5290	5290	0
250	20230609	163500	191253730	5290	5290	5290	5290	0
251	20230609	163400	191253730	5290	5290	5290	5290	0
252	20230609	163300	191253730	5290	5290	5290	5290	0
253	20230609	163200	191253730	5290	5290	5290	5290	0
254	20230609	163100	191253730	5290	5290	5290	5290	0
255	20230609	163000	191253730	5290	5290	5290	5290	0
256	20230609	162900	191253730	5290	5290	5290	5290	0
257	20230609	162800	191253730	5290	5290	5290	5290	0
258	20230609	162700	191253730	5290	5290	5290	5290	0
259	20230609	162600	191253730	5290	5290	5290	5290	0
260	20230609	162500	191253730	5290	5290	5290	5290	0
261	20230609	162400	191253730	5290	5290	5290	5290	0
262	20230609	162300	191253730	5290	5290	5290	5290	0
263	20230609	162200	191253730	5290	5290	5290	5290	0
264	20230609	162100	191253730	5290	5290	5290	5290	0
265	20230609	162000	191253730	5290	5290	5290	5290	0
266	20230609	161900	191253730	5290	5290	5290	5290	0
267	20230609	161800	191253730	5290	5290	5290	5290	0
268	20230609	161700	191253730	5290	5290	5290	5290	0
269	20230609	161600	191253730	5290	5290	5290	5290	0
270	20230609	161500	191253730	5290	5290	5290	5290	0
271	20230609	161400	191253730	5290	5290	5290	5290	0
272	20230609	161300	191253730	5290	5290	5290	5290	1226
273	20230609	161200	191253730	5290	5290	5290	5290	0
274	20230609	161100	191253730	5290	5290	5290	5290	0
275	20230609	161000	191253730	5290	5290	5290	5290	0
276	20230609	160900	191253730	5290	5290	5290	5290	0
277	20230609	160800	191253730	5290	5290	5290	5290	0
278	20230609	160700	191253730	5290	5290	5290	5290	0
279	20230609	160600	191253730	5290	5290	5290	5290	0
280	20230609	160500	191253730	5290	5290	5290	5290	0
281	20230609	160400	191253730	5290	5290	5290	5290	0
282	20230609	160300	191253730	5290	5290	5290	5290	0
283	20230609	160200	191253730	5290	5290	5290	5290	0
284	20230609	160100	191253730	5290	5290	5290	5290	0
285	20230609	160000	191253730	5290	5290	5290	5290	0
286	20230609	155900	191253730	5290	5290	5290	5290	0
287	20230609	155800	191253730	5290	5290	5290	5290	0
288	20230609	155700	191253730	5290	5290	5290	5290	0
289	20230609	155600	191253730	5290	5290	5290	5290	0
290	20230609	155500	191253730	5290	5290	5290	5290	0
291	20230609	155400	191253730	5290	5290	5290	5290	0
292	20230609	155300	191253730	5290	5290	5290	5290	0
293	20230609	155200	191253730	5290	5290	5290	5290	0
294	20230609	155100	191253730	5290	5290	5290	5290	0
295	20230609	155000	191253730	5290	5290	5290	5290	0
296	20230609	154900	191253730	5290	5290	5290	5290	0
297	20230609	154800	191253730	5290	5290	5290	5290	0
298	20230609	154700	191253730	5290	5290	5290	5290	0
299	20230609	154600	191253730	5290	5290	5290	5290	0
300	20230609	154500	191253730	5290	5290	5290	5290	0
301	20230609	154400	191253730	5290	5290	5290	5290	0
302	20230609	154300	191253730	5290	5290	5290	5290	1226
303	20230609	154200	191253730	5290	5290	5290	5290	0
304	20230609	154100	191253730	5290	5290	5290	5290	0
305	20230609	154000	191253730	5290	5290	5290	5290	0
306	20230609	153900	191253730	5290	5290	5290	5290	0
307	20230609	153800	191253730	5290	5290	5290	5290	0
308	20230609	153700	191253730	5290	5290	5290	5290	0
309	20230609	153600	191253730	5290	5290	5290	5290	0
310	20230609	153500	191253730	5290	5290	5290	5290	0
311	20230609	153400	191253730	5290	5290	5290	5290	0
312	20230609	153300	191253730	5290	5290	5290	5290	0
313	20230609	153200	191253730	5290	5290	5290	5290	0
314	20230609	153100	191253730	5290	5290	5290	5290	0
315	20230609	153000	191253730	5290	5290	5290	5290	1226
316	20230609	152900	184768190	5290	5290	5290	5290	0
317	20230609	152800	184768190	5290	5290	5290	5290	0
318	20230609	152700	184768190	5290	5290	5290	5290	0
319	20230609	152600	184768190	5290	5290	5290	5290	0
320	20230609	152500	184768190	5290	5290	5290	5290	0
321	20230609	152400	184768190	5290	5290	5290	5290	0
322	20230609	152300	184768190	5290	5290	5290	5290	0
323	20230609	152200	184768190	5290	5290	5290	5290	0
324	20230609	152100	184768190	5290	5290	5290	5290	0
325	20230609	152000	184768190	5290	5290	5290	5290	0
326	20230609	151900	184768190	5290	5260	5290	5260	552
327	20230609	151800	181857810	5280	5280	5280	5280	0
328	20230609	151700	181857810	5280	5280	5280	5280	0
329	20230609	151600	181857810	5280	5280	5280	5280	1
330	20230609	151500	181852530	5280	5280	5280	5280	1
331	20230609	151400	181847250	5260	5260	5260	5260	0
332	20230609	151300	181847250	5260	5260	5260	5260	867
333	20230609	151200	177286830	5270	5270	5270	5270	1
334	20230609	151100	177281560	5260	5260	5260	5260	17
335	20230609	151000	177192140	5260	5280	5280	5260	203
336	20230609	150900	176122170	5270	5270	5270	5270	0
337	20230609	150800	176122170	5270	5270	5270	5270	215
338	20230609	150700	174989120	5290	5290	5290	5290	0
339	20230609	150600	174989120	5290	5290	5290	5290	0
340	20230609	150500	174989120	5290	5290	5290	5290	10
341	20230609	150400	174936220	5260	5260	5260	5260	0
342	20230609	150300	174936220	5260	5260	5260	5260	0
343	20230609	150200	174936220	5260	5260	5260	5260	0
344	20230609	150100	174936220	5260	5260	5260	5260	100
345	20230609	150000	174410220	5260	5260	5260	5260	220
346	20230609	145900	173253020	5260	5260	5260	5260	0
347	20230609	145800	173253020	5260	5260	5260	5260	0
348	20230609	145700	173253020	5260	5260	5260	5260	0
349	20230609	145600	173253020	5260	5260	5260	5260	0
350	20230609	145500	173253020	5260	5260	5260	5260	0
351	20230609	145400	173253020	5260	5260	5260	5260	37
352	20230609	145300	173058400	5270	5270	5270	5270	1
353	20230609	145200	173053130	5280	5280	5280	5280	0
354	20230609	145100	173053130	5280	5280	5280	5280	2
355	20230609	145000	173042570	5260	5260	5260	5260	0
356	20230609	144900	173042570	5260	5260	5260	5260	0
357	20230609	144800	173042570	5260	5260	5260	5260	0
358	20230609	144700	173042570	5260	5260	5260	5260	0
359	20230609	144600	173042570	5260	5270	5270	5260	544
360	20230609	144500	170181120	5260	5260	5260	5260	0
361	20230609	144400	170181120	5260	5260	5260	5260	0
362	20230609	144300	170181120	5260	5260	5260	5260	1
363	20230609	144200	170175860	5300	5300	5300	5300	0
364	20230609	144100	170175860	5300	5300	5300	5300	0
365	20230609	144000	170175860	5300	5300	5300	5300	0
366	20230609	143900	170175860	5300	5300	5300	5300	0
367	20230609	143800	170175860	5300	5300	5300	5300	0
368	20230609	143700	170175860	5300	5300	5300	5300	0
369	20230609	143600	170175860	5300	5300	5300	5300	0
370	20230609	143500	170175860	5300	5300	5300	5300	1
371	20230609	143400	170170560	5300	5290	5300	5290	2
372	20230609	143300	170159970	5270	5270	5270	5270	76
373	20230609	143200	169759450	5280	5280	5280	5280	0
374	20230609	143100	169759450	5280	5280	5280	5280	0
375	20230609	143000	169759450	5280	5280	5280	5280	1
376	20230609	142900	169754170	5270	5270	5270	5270	0
377	20230609	142800	169754170	5270	5270	5270	5270	0
378	20230609	142700	169754170	5270	5270	5270	5270	0
379	20230609	142600	169754170	5270	5270	5270	5270	0
380	20230609	142500	169754170	5270	5280	5280	5270	28
381	20230609	142400	169606390	5280	5280	5280	5280	0
382	20230609	142300	169606390	5280	5280	5280	5280	0
383	20230609	142200	169606390	5280	5280	5280	5280	0
384	20230609	142100	169606390	5280	5280	5280	5280	0
385	20230609	142000	169606390	5280	5280	5280	5280	0
386	20230609	141900	169606390	5280	5280	5280	5280	0
387	20230609	141800	169606390	5280	5280	5280	5280	137
388	20230609	141700	168883030	5300	5300	5300	5300	0
389	20230609	141600	168883030	5300	5300	5300	5300	1
390	20230609	141500	168877730	5300	5300	5300	5300	0
391	20230609	141400	168877730	5300	5300	5300	5300	0
392	20230609	141300	168877730	5300	5300	5300	5300	0
393	20230609	141200	168877730	5300	5300	5300	5300	0
394	20230609	141100	168877730	5300	5300	5300	5300	1
395	20230609	141000	168872430	5290	5290	5290	5290	0
396	20230609	140900	168872430	5290	5290	5290	5290	0
397	20230609	140800	168872430	5290	5290	5290	5290	0
398	20230609	140700	168872430	5290	5290	5290	5290	0
399	20230609	140600	168872430	5290	5290	5290	5290	18
400	20230609	140500	168777210	5300	5300	5300	5300	0
401	20230609	140400	168777210	5300	5300	5300	5300	0
402	20230609	140300	168777210	5300	5300	5300	5300	0
403	20230609	140200	168777210	5300	5300	5300	5300	0
404	20230609	140100	168777210	5300	5300	5300	5300	1
405	20230609	140000	168771910	5290	5290	5290	5290	0
406	20230609	135900	168771910	5290	5290	5290	5290	1
407	20230609	135800	168766620	5290	5290	5290	5290	1
408	20230609	135700	168761330	5290	5290	5290	5290	0
409	20230609	135600	168761330	5290	5290	5290	5290	0
410	20230609	135500	168761330	5290	5290	5290	5290	0
411	20230609	135400	168761330	5290	5290	5290	5290	0
412	20230609	135300	168761330	5290	5290	5290	5290	702
413	20230609	135200	165047750	5290	5290	5290	5290	0
414	20230609	135100	165047750	5290	5290	5290	5290	99
415	20230609	135000	164524040	5300	5310	5310	5300	6
416	20230609	134900	164492190	5310	5310	5310	5310	0
417	20230609	134800	164492190	5310	5310	5310	5310	20
418	20230609	134700	164385990	5300	5300	5300	5300	0
419	20230609	134600	164385990	5300	5300	5300	5300	7
420	20230609	134500	164348890	5300	5310	5310	5300	992
421	20230609	134400	159086290	5290	5290	5290	5290	0
422	20230609	134300	159086290	5290	5290	5290	5290	0
423	20230609	134200	159086290	5290	5290	5290	5290	0
424	20230609	134100	159086290	5290	5290	5290	5290	0
425	20230609	134000	159086290	5290	5290	5290	5290	0
426	20230609	133900	159086290	5290	5290	5290	5290	50
427	20230609	133800	158821790	5290	5290	5290	5290	0
428	20230609	133700	158821790	5290	5290	5290	5290	0
429	20230609	133600	158821790	5290	5290	5290	5290	218
430	20230609	133500	157668570	5290	5290	5290	5290	0
431	20230609	133400	157668570	5290	5290	5290	5290	0
432	20230609	133300	157668570	5290	5290	5290	5290	0
433	20230609	133200	157668570	5290	5290	5290	5290	0
434	20230609	133100	157668570	5290	5290	5290	5290	0
435	20230609	133000	157668570	5290	5290	5290	5290	0
436	20230609	132900	157668570	5290	5290	5290	5290	0
437	20230609	132800	157668570	5290	5290	5290	5290	0
438	20230609	132700	157668570	5290	5290	5290	5290	0
439	20230609	132600	157668570	5290	5300	5300	5290	379
440	20230609	132500	155660770	5290	5290	5290	5290	0
441	20230609	132400	155660770	5290	5290	5290	5290	0
442	20230609	132300	155660770	5290	5290	5290	5290	0
443	20230609	132200	155660770	5290	5290	5290	5290	0
444	20230609	132100	155660770	5290	5280	5290	5280	45
445	20230609	132000	155422740	5280	5290	5290	5280	375
446	20230609	131900	153439150	5290	5290	5290	5290	79
447	20230609	131800	153021240	5290	5290	5290	5290	0
448	20230609	131700	153021240	5290	5290	5290	5290	0
449	20230609	131600	153021240	5290	5290	5290	5290	0
450	20230609	131500	153021240	5290	5290	5290	5290	25
451	20230609	131400	152888990	5290	5290	5290	5290	0
452	20230609	131300	152888990	5290	5290	5290	5290	0
453	20230609	131200	152888990	5290	5290	5290	5290	0
454	20230609	131100	152888990	5290	5290	5290	5290	0
455	20230609	131000	152888990	5290	5290	5290	5290	0
456	20230609	130900	152888990	5290	5290	5290	5290	0
457	20230609	130800	152888990	5290	5290	5290	5290	0
458	20230609	130700	152888990	5290	5290	5290	5290	0
459	20230609	130600	152888990	5290	5290	5290	5290	0
460	20230609	130500	152888990	5290	5290	5290	5290	0
461	20230609	130400	152888990	5290	5290	5290	5290	0
462	20230609	130300	152888990	5290	5290	5290	5290	14
463	20230609	130200	152814930	5290	5290	5290	5290	8
464	20230609	130100	152772610	5290	5300	5300	5290	231
465	20230609	130000	151548640	5290	5290	5290	5290	0
466	20230609	125900	151548640	5290	5290	5290	5290	0
467	20230609	125800	151548640	5290	5290	5290	5290	2
468	20230609	125700	151538060	5290	5290	5290	5290	28
469	20230609	125600	151389940	5290	5290	5290	5290	27
470	20230609	125500	151247110	5290	5290	5290	5280	756
471	20230609	125400	147249320	5280	5280	5280	5280	0
472	20230609	125300	147249320	5280	5280	5280	5280	0
473	20230609	125200	147249320	5280	5280	5280	5280	0
474	20230609	125100	147249320	5280	5280	5280	5280	0
475	20230609	125000	147249320	5280	5280	5280	5280	0
476	20230609	124900	147249320	5280	5280	5280	5280	0
477	20230609	124800	147249320	5280	5280	5280	5280	0
478	20230609	124700	147249320	5280	5280	5280	5280	0
479	20230609	124600	147249320	5280	5280	5280	5280	0
480	20230609	124500	147249320	5280	5280	5280	5280	0
481	20230609	124400	147249320	5280	5280	5280	5280	0
482	20230609	124300	147249320	5280	5280	5280	5280	0
483	20230609	124200	147249320	5280	5280	5280	5280	0
484	20230609	124100	147249320	5280	5280	5280	5280	0
485	20230609	124000	147249320	5280	5280	5280	5280	1
486	20230609	123900	147244040	5290	5290	5290	5290	0
487	20230609	123800	147244040	5290	5290	5290	5290	0
488	20230609	123700	147244040	5290	5290	5290	5290	0
489	20230609	123600	147244040	5290	5290	5290	5290	0
490	20230609	123500	147244040	5290	5290	5290	5290	192
491	20230609	123400	146228360	5290	5290	5290	5290	0
492	20230609	123300	146228360	5290	5290	5290	5290	30
493	20230609	123200	146069660	5290	5290	5290	5290	0
494	20230609	123100	146069660	5290	5290	5290	5290	0
495	20230609	123000	146069660	5290	5290	5290	5290	9
496	20230609	122900	146022050	5280	5280	5280	5280	0
497	20230609	122800	146022050	5280	5280	5280	5280	0
498	20230609	122700	146022050	5280	5280	5280	5280	0
499	20230609	122600	146022050	5280	5280	5280	5280	20
500	20230609	122500	145916450	5280	5280	5280	5280	11
501	20230609	122400	145858370	5280	5280	5280	5280	0
502	20230609	122300	145858370	5280	5280	5280	5280	0
503	20230609	122200	145858370	5280	5280	5280	5280	0
504	20230609	122100	145858370	5280	5280	5280	5280	0
505	20230609	122000	145858370	5280	5280	5280	5280	0
506	20230609	121900	145858370	5280	5280	5280	5280	0
507	20230609	121800	145858370	5280	5280	5280	5280	0
508	20230609	121700	145858370	5280	5280	5280	5280	0
509	20230609	121600	145858370	5280	5280	5280	5280	0
510	20230609	121500	145858370	5280	5280	5280	5280	0
511	20230609	121400	145858370	5280	5280	5280	5280	0
512	20230609	121300	145858370	5280	5280	5280	5280	0
513	20230609	121200	145858370	5280	5280	5280	5280	0
514	20230609	121100	145858370	5280	5280	5280	5280	0
515	20230609	121000	145858370	5280	5280	5280	5280	0
516	20230609	120900	145858370	5280	5280	5280	5280	0
517	20230609	120800	145858370	5280	5280	5280	5280	15
518	20230609	120700	145779170	5290	5290	5290	5290	211
519	20230609	120600	144662980	5290	5290	5290	5290	218
520	20230609	120500	143509760	5290	5290	5290	5290	0
521	20230609	120400	143509760	5290	5290	5290	5290	0
522	20230609	120300	143509760	5290	5280	5290	5280	115
523	20230609	120200	142902480	5260	5260	5260	5260	0
524	20230609	120100	142902480	5260	5260	5260	5260	0
525	20230609	120000	142902480	5260	5260	5260	5260	0
526	20230609	115900	142902480	5260	5260	5260	5260	0
527	20230609	115800	142902480	5260	5260	5260	5260	0
528	20230609	115700	142902480	5260	5260	5260	5260	0
529	20230609	115600	142902480	5260	5260	5260	5260	0
530	20230609	115500	142902480	5260	5260	5260	5260	0
531	20230609	115400	142902480	5260	5260	5260	5260	0
532	20230609	115300	142902480	5260	5260	5260	5260	250
533	20230609	115200	141587480	5270	5270	5270	5270	16
534	20230609	115100	141503160	5270	5270	5270	5270	34
535	20230609	115000	141323980	5270	5270	5270	5270	0
536	20230609	114900	141323980	5270	5270	5270	5270	0
537	20230609	114800	141323980	5270	5270	5270	5270	0
538	20230609	114700	141323980	5270	5270	5270	5270	0
539	20230609	114600	141323980	5270	5270	5270	5270	0
540	20230609	114500	141323980	5270	5270	5270	5270	0
541	20230609	114400	141323980	5270	5270	5270	5270	0
542	20230609	114300	141323980	5270	5270	5270	5270	378
543	20230609	114200	139331920	5280	5280	5280	5280	572
544	20230609	114100	136311760	5290	5290	5290	5290	0
545	20230609	114000	136311760	5290	5290	5290	5290	0
546	20230609	113900	136311760	5290	5290	5290	5290	0
547	20230609	113800	136311760	5290	5290	5290	5290	0
548	20230609	113700	136311760	5290	5290	5290	5290	0
549	20230609	113600	136311760	5290	5290	5290	5290	73
550	20230609	113500	135925590	5290	5290	5290	5290	0
551	20230609	113400	135925590	5290	5290	5290	5290	0
552	20230609	113300	135925590	5290	5290	5290	5290	0
553	20230609	113200	135925590	5290	5290	5290	5290	0
554	20230609	113100	135925590	5290	5290	5290	5290	0
555	20230609	113000	135925590	5290	5290	5290	5290	0
556	20230609	112900	135925590	5290	5290	5290	5290	0
557	20230609	112800	135925590	5290	5290	5290	5290	2
558	20230609	112700	135915010	5290	5290	5290	5290	0
559	20230609	112600	135915010	5290	5290	5290	5290	0
560	20230609	112500	135915010	5290	5290	5290	5290	0
561	20230609	112400	135915010	5290	5290	5290	5290	0
562	20230609	112300	135915010	5290	5290	5290	5290	4
563	20230609	112200	135893850	5290	5290	5290	5290	4
564	20230609	112100	135872690	5290	5290	5290	5290	117
565	20230609	112000	135253760	5290	5290	5290	5290	0
566	20230609	111900	135253760	5290	5290	5290	5290	0
567	20230609	111800	135253760	5290	5290	5290	5290	0
568	20230609	111700	135253760	5290	5290	5290	5290	0
569	20230609	111600	135253760	5290	5290	5290	5290	0
570	20230609	111500	135253760	5290	5290	5290	5290	1
571	20230609	111400	135248470	5270	5270	5270	5270	123
572	20230609	111300	134600260	5260	5260	5260	5260	0
573	20230609	111200	134600260	5260	5260	5260	5260	0
574	20230609	111100	134600260	5260	5260	5260	5260	0
575	20230609	111000	134600260	5260	5260	5260	5260	0
576	20230609	110900	134600260	5260	5260	5260	5260	0
577	20230609	110800	134600260	5260	5280	5280	5260	653
578	20230609	110700	131158540	5290	5290	5290	5290	0
579	20230609	110600	131158540	5290	5290	5290	5290	0
580	20230609	110500	131158540	5290	5290	5290	5290	0
581	20230609	110400	131158540	5290	5290	5290	5290	0
582	20230609	110300	131158540	5290	5280	5290	5280	164
583	20230609	110200	130292430	5280	5280	5280	5280	9
584	20230609	110100	130244910	5280	5280	5280	5280	0
585	20230609	110000	130244910	5280	5280	5280	5280	0
586	20230609	105900	130244910	5280	5290	5290	5280	56
587	20230609	105800	129948690	5290	5290	5290	5290	1
588	20230609	105700	129943400	5290	5290	5290	5290	0
589	20230609	105600	129943400	5290	5290	5290	5290	0
590	20230609	105500	129943400	5290	5290	5290	5290	0
591	20230609	105400	129943400	5290	5290	5290	5290	3
592	20230609	105300	129927530	5290	5300	5300	5290	102
593	20230609	105200	129386960	5300	5300	5300	5300	1
594	20230609	105100	129381660	5300	5300	5300	5300	0
595	20230609	105000	129381660	5300	5300	5300	5300	2
596	20230609	104900	129371060	5300	5300	5300	5300	2
597	20230609	104800	129360460	5300	5300	5300	5300	56
598	20230609	104700	129063660	5300	5300	5300	5300	1
599	20230609	104600	129058360	5300	5300	5300	5300	119
600	20230609	104500	128427660	5300	5300	5300	5300	4
601	20230609	104400	128406460	5310	5310	5310	5310	100
602	20230609	104300	127875460	5300	5310	5310	5300	15
603	20230609	104200	127795850	5300	5300	5300	5300	3
604	20230609	104100	127779950	5310	5310	5310	5310	100
605	20230609	104000	127248950	5300	5300	5300	5300	0
606	20230609	103900	127248950	5300	5300	5300	5300	0
607	20230609	103800	127248950	5300	5300	5300	5300	0
608	20230609	103700	127248950	5300	5300	5300	5300	0
609	20230609	103600	127248950	5300	5300	5300	5300	1
610	20230609	103500	127243650	5310	5310	5310	5310	10
611	20230609	103400	127190550	5290	5290	5290	5290	0
612	20230609	103300	127190550	5290	5290	5290	5290	0
613	20230609	103200	127190550	5290	5290	5290	5290	0
614	20230609	103100	127190550	5290	5290	5290	5290	1
615	20230609	103000	127185260	5290	5290	5290	5290	124
616	20230609	102900	126529300	5300	5300	5300	5300	51
617	20230609	102800	126259000	5300	5300	5300	5300	0
618	20230609	102700	126259000	5300	5300	5300	5300	1
619	20230609	102600	126253700	5290	5290	5290	5290	20
620	20230609	102500	126147900	5290	5290	5290	5290	179
621	20230609	102400	125200990	5290	5290	5290	5290	0
622	20230609	102300	125200990	5290	5290	5290	5290	0
623	20230609	102200	125200990	5290	5290	5290	5290	12
624	20230609	102100	125137510	5300	5300	5300	5300	175
625	20230609	102000	124210010	5300	5300	5300	5300	0
626	20230609	101900	124210010	5300	5300	5300	5300	0
627	20230609	101800	124210010	5300	5310	5310	5300	6
628	20230609	101700	124178170	5300	5300	5300	5300	1
629	20230609	101600	124172870	5310	5310	5310	5310	632
630	20230609	101500	120816950	5310	5310	5310	5310	0
631	20230609	101400	120816950	5310	5310	5310	5310	189
632	20230609	101300	119813360	5310	5310	5310	5310	180
633	20230609	101200	118857560	5300	5300	5300	5300	0
634	20230609	101100	118857560	5300	5300	5300	5300	7
635	20230609	101000	118820460	5310	5310	5310	5310	210
636	20230609	100900	117705360	5310	5310	5310	5310	1
637	20230609	100800	117700050	5310	5310	5310	5310	99
638	20230609	100700	117174360	5320	5320	5320	5320	0
639	20230609	100600	117174360	5320	5320	5320	5320	115
640	20230609	100500	116562560	5320	5320	5320	5320	0
641	20230609	100400	116562560	5320	5320	5320	5320	0
642	20230609	100300	116562560	5320	5320	5320	5320	2
643	20230609	100200	116551920	5320	5320	5320	5320	0
644	20230609	100100	116551920	5320	5320	5320	5320	0
645	20230609	100000	116551920	5320	5320	5320	5320	0
646	20230609	095900	116551920	5320	5320	5320	5320	0
647	20230609	095800	116551920	5320	5320	5320	5320	1
648	20230609	095700	116546600	5330	5330	5330	5330	0
649	20230609	095600	116546600	5330	5330	5330	5330	0
650	20230609	095500	116546600	5330	5330	5330	5330	0
651	20230609	095400	116546600	5330	5330	5330	5330	0
652	20230609	095300	116546600	5330	5330	5330	5330	5
653	20230609	095200	116519950	5310	5310	5310	5310	0
654	20230609	095100	116519950	5310	5310	5310	5310	0
655	20230609	095000	116519950	5310	5310	5310	5310	0
656	20230609	094900	116519950	5310	5310	5310	5310	107
657	20230609	094800	115951780	5310	5310	5310	5310	190
658	20230609	094700	114942880	5310	5310	5310	5310	0
659	20230609	094600	114942880	5310	5310	5310	5310	89
660	20230609	094500	114470290	5310	5310	5310	5310	0
661	20230609	094400	114470290	5310	5310	5310	5310	0
662	20230609	094300	114470290	5310	5310	5310	5310	0
663	20230609	094200	114470290	5310	5310	5310	5310	89
664	20230609	094100	113997700	5310	5310	5310	5310	0
665	20230609	094000	113997700	5310	5310	5310	5310	1
666	20230609	093900	113992390	5310	5330	5330	5310	1495
667	20230609	093800	106028140	5330	5330	5330	5330	505
668	20230609	093700	103336490	5330	5330	5330	5330	36
669	20230609	093600	103144610	5320	5330	5330	5320	229
670	20230609	093500	101926320	5310	5310	5310	5310	100
671	20230609	093400	101395320	5310	5330	5340	5310	393
672	20230609	093300	99299230	5330	5330	5330	5330	889
673	20230609	093200	94560860	5330	5290	5330	5290	984
674	20230609	093100	89355120	5290	5290	5290	5290	0
675	20230609	093000	89355120	5290	5290	5290	5290	0
676	20230609	092900	89355120	5290	5300	5300	5290	509
677	20230609	092800	86657430	5300	5310	5310	5300	242
678	20230609	092700	85373850	5310	5310	5310	5310	2
679	20230609	092600	85363230	5310	5310	5310	5310	0
680	20230609	092500	85363230	5310	5310	5310	5310	4
681	20230609	092400	85341990	5310	5310	5310	5310	20
682	20230609	092300	85235790	5300	5300	5300	5300	13
683	20230609	092200	85166890	5310	5310	5320	5310	389
684	20230609	092100	83098800	5310	5310	5310	5310	109
685	20230609	092000	82520010	5330	5330	5330	5330	30
686	20230609	091900	82360110	5330	5330	5330	5330	20
687	20230609	091800	82253510	5330	5330	5330	5330	54
688	20230609	091700	81965690	5330	5310	5330	5310	4
689	20230609	091600	81944390	5320	5320	5320	5320	2
690	20230609	091500	81933750	5320	5340	5340	5320	141
691	20230609	091400	81181410	5340	5310	5340	5310	1677
692	20230609	091300	72240580	5310	5330	5330	5310	978
693	20230609	091200	67032480	5340	5320	5350	5320	2973
694	20230609	091100	51153880	5310	5280	5320	5280	3058
695	20230609	091000	34971600	5260	5260	5260	5260	1
696	20230609	090900	34966340	5250	5280	5280	5250	4
697	20230609	090800	34945310	5280	5270	5280	5270	24
698	20230609	090700	34818610	5250	5250	5250	5250	500
699	20230609	090600	32193610	5240	5240	5240	5240	0
700	20230609	090500	32193610	5240	5270	5270	5240	1827
701	20230609	090400	22578540	5270	5280	5280	5270	307
702	20230609	090300	20959620	5280	5280	5280	5280	189
703	20230609	090200	19961700	5280	5290	5300	5280	1209
704	20230609	090100	13565770	5270	5280	5300	5270	1201
705	20230609	090000	7208920	5270	5270	5270	5260	1368