KissMeData/053260/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200800	302313000	6660	6660	6660	6660	1099
3	20230613	200700	302313000	6660	6660	6660	6660	0
4	20230613	200600	302313000	6660	6660	6660	6660	0
5	20230613	200500	302313000	6660	6660	6660	6660	0
6	20230613	200400	302313000	6660	6660	6660	6660	0
7	20230613	200300	302313000	6660	6660	6660	6660	0
8	20230613	200200	302313000	6660	6660	6660	6660	0
9	20230613	200100	302313000	6660	6660	6660	6660	0
10	20230613	200000	302313000	6660	6660	6660	6660	0
11	20230613	195900	302313000	6660	6660	6660	6660	0
12	20230613	195800	302313000	6660	6660	6660	6660	0
13	20230613	195700	302313000	6660	6660	6660	6660	0
14	20230613	195600	302313000	6660	6660	6660	6660	0
15	20230613	195500	302313000	6660	6660	6660	6660	0
16	20230613	195400	302313000	6660	6660	6660	6660	0
17	20230613	195300	302313000	6660	6660	6660	6660	0
18	20230613	195200	302313000	6660	6660	6660	6660	0
19	20230613	195100	302313000	6660	6660	6660	6660	0
20	20230613	195000	302313000	6660	6660	6660	6660	0
21	20230613	194900	302313000	6660	6660	6660	6660	0
22	20230613	194800	302313000	6660	6660	6660	6660	0
23	20230613	194700	302313000	6660	6660	6660	6660	0
24	20230613	194600	302313000	6660	6660	6660	6660	0
25	20230613	194500	302313000	6660	6660	6660	6660	0
26	20230613	194400	302313000	6660	6660	6660	6660	0
27	20230613	194300	302313000	6660	6660	6660	6660	0
28	20230613	194200	302313000	6660	6660	6660	6660	0
29	20230613	194100	302313000	6660	6660	6660	6660	0
30	20230613	194000	302313000	6660	6660	6660	6660	0
31	20230613	193900	302313000	6660	6660	6660	6660	0
32	20230613	193800	302313000	6660	6660	6660	6660	1099
33	20230613	193700	302313000	6660	6660	6660	6660	0
34	20230613	193600	302313000	6660	6660	6660	6660	0
35	20230613	193500	302313000	6660	6660	6660	6660	0
36	20230613	193400	302313000	6660	6660	6660	6660	0
37	20230613	193300	302313000	6660	6660	6660	6660	0
38	20230613	193200	302313000	6660	6660	6660	6660	0
39	20230613	193100	302313000	6660	6660	6660	6660	0
40	20230613	193000	302313000	6660	6660	6660	6660	0
41	20230613	192900	302313000	6660	6660	6660	6660	0
42	20230613	192800	302313000	6660	6660	6660	6660	0
43	20230613	192700	302313000	6660	6660	6660	6660	0
44	20230613	192600	302313000	6660	6660	6660	6660	0
45	20230613	192500	302313000	6660	6660	6660	6660	0
46	20230613	192400	302313000	6660	6660	6660	6660	0
47	20230613	192300	302313000	6660	6660	6660	6660	0
48	20230613	192200	302313000	6660	6660	6660	6660	0
49	20230613	192100	302313000	6660	6660	6660	6660	0
50	20230613	192000	302313000	6660	6660	6660	6660	0
51	20230613	191900	302313000	6660	6660	6660	6660	0
52	20230613	191800	302313000	6660	6660	6660	6660	0
53	20230613	191700	302313000	6660	6660	6660	6660	0
54	20230613	191600	302313000	6660	6660	6660	6660	0
55	20230613	191500	302313000	6660	6660	6660	6660	0
56	20230613	191400	302313000	6660	6660	6660	6660	0
57	20230613	191300	302313000	6660	6660	6660	6660	0
58	20230613	191200	302313000	6660	6660	6660	6660	0
59	20230613	191100	302313000	6660	6660	6660	6660	0
60	20230613	191000	302313000	6660	6660	6660	6660	0
61	20230613	190900	302313000	6660	6660	6660	6660	0
62	20230613	190800	302313000	6660	6660	6660	6660	1099
63	20230613	190700	302313000	6660	6660	6660	6660	0
64	20230613	190600	302313000	6660	6660	6660	6660	0
65	20230613	190500	302313000	6660	6660	6660	6660	0
66	20230613	190400	302313000	6660	6660	6660	6660	0
67	20230613	190300	302313000	6660	6660	6660	6660	0
68	20230613	190200	302313000	6660	6660	6660	6660	0
69	20230613	190100	302313000	6660	6660	6660	6660	0
70	20230613	190000	302313000	6660	6660	6660	6660	0
71	20230613	185900	302313000	6660	6660	6660	6660	0
72	20230613	185800	302313000	6660	6660	6660	6660	0
73	20230613	185700	302313000	6660	6660	6660	6660	0
74	20230613	185600	302313000	6660	6660	6660	6660	0
75	20230613	185500	302313000	6660	6660	6660	6660	0
76	20230613	185400	302313000	6660	6660	6660	6660	0
77	20230613	185300	302313000	6660	6660	6660	6660	0
78	20230613	185200	302313000	6660	6660	6660	6660	0
79	20230613	185100	302313000	6660	6660	6660	6660	0
80	20230613	185000	302313000	6660	6660	6660	6660	0
81	20230613	184900	302313000	6660	6660	6660	6660	0
82	20230613	184800	302313000	6660	6660	6660	6660	0
83	20230613	184700	302313000	6660	6660	6660	6660	0
84	20230613	184600	302313000	6660	6660	6660	6660	0
85	20230613	184500	302313000	6660	6660	6660	6660	0
86	20230613	184400	302313000	6660	6660	6660	6660	0
87	20230613	184300	302313000	6660	6660	6660	6660	0
88	20230613	184200	302313000	6660	6660	6660	6660	0
89	20230613	184100	302313000	6660	6660	6660	6660	0
90	20230613	184000	302313000	6660	6660	6660	6660	0
91	20230613	183900	302313000	6660	6660	6660	6660	0
92	20230613	183800	302313000	6660	6660	6660	6660	1099
93	20230613	183700	302313000	6660	6660	6660	6660	0
94	20230613	183600	302313000	6660	6660	6660	6660	0
95	20230613	183500	302313000	6660	6660	6660	6660	0
96	20230613	183400	302313000	6660	6660	6660	6660	0
97	20230613	183300	302313000	6660	6660	6660	6660	0
98	20230613	183200	302313000	6660	6660	6660	6660	0
99	20230613	183100	302313000	6660	6660	6660	6660	0
100	20230613	183000	302313000	6660	6660	6660	6660	0
101	20230613	182900	302313000	6660	6660	6660	6660	0
102	20230613	182800	302313000	6660	6660	6660	6660	0
103	20230613	182700	302313000	6660	6660	6660	6660	0
104	20230613	182600	302313000	6660	6660	6660	6660	0
105	20230613	182500	302313000	6660	6660	6660	6660	0
106	20230613	182400	302313000	6660	6660	6660	6660	0
107	20230613	182300	302313000	6660	6660	6660	6660	0
108	20230613	182200	302313000	6660	6660	6660	6660	0
109	20230613	182100	302313000	6660	6660	6660	6660	0
110	20230613	182000	302313000	6660	6660	6660	6660	0
111	20230613	181900	302313000	6660	6660	6660	6660	0
112	20230613	181800	302313000	6660	6660	6660	6660	0
113	20230613	181700	302313000	6660	6660	6660	6660	0
114	20230613	181600	302313000	6660	6660	6660	6660	0
115	20230613	181500	302313000	6660	6660	6660	6660	0
116	20230613	181400	302313000	6660	6660	6660	6660	0
117	20230613	181300	302313000	6660	6660	6660	6660	0
118	20230613	181200	302313000	6660	6660	6660	6660	0
119	20230613	181100	302313000	6660	6660	6660	6660	0
120	20230613	181000	302313000	6660	6660	6660	6660	0
121	20230613	180900	302313000	6660	6660	6660	6660	0
122	20230613	180800	302313000	6660	6660	6660	6660	1099
123	20230613	180700	302313000	6660	6660	6660	6660	0
124	20230613	180600	302313000	6660	6660	6660	6660	0
125	20230613	180500	302313000	6660	6660	6660	6660	0
126	20230613	180400	302313000	6660	6660	6660	6660	0
127	20230613	180300	302313000	6660	6660	6660	6660	0
128	20230613	180200	302313000	6660	6660	6660	6660	0
129	20230613	180100	302313000	6660	6660	6660	6660	0
130	20230613	180000	302313000	6660	6660	6660	6660	0
131	20230613	175900	302313000	6660	6660	6660	6660	0
132	20230613	175800	302313000	6660	6660	6660	6660	0
133	20230613	175700	302313000	6660	6660	6660	6660	0
134	20230613	175600	302313000	6660	6660	6660	6660	0
135	20230613	175500	302313000	6660	6660	6660	6660	0
136	20230613	175400	302313000	6660	6660	6660	6660	0
137	20230613	175300	302313000	6660	6660	6660	6660	0
138	20230613	175200	302313000	6660	6660	6660	6660	0
139	20230613	175100	302313000	6660	6660	6660	6660	0
140	20230613	175000	302313000	6660	6660	6660	6660	0
141	20230613	174900	302313000	6660	6660	6660	6660	0
142	20230613	174800	302313000	6660	6660	6660	6660	0
143	20230613	174700	302313000	6660	6660	6660	6660	0
144	20230613	174600	302313000	6660	6660	6660	6660	0
145	20230613	174500	302313000	6660	6660	6660	6660	0
146	20230613	174400	302313000	6660	6660	6660	6660	0
147	20230613	174300	302313000	6660	6660	6660	6660	0
148	20230613	174200	302313000	6660	6660	6660	6660	0
149	20230613	174100	302313000	6660	6660	6660	6660	0
150	20230613	174000	302313000	6660	6660	6660	6660	0
151	20230613	173900	302313000	6660	6660	6660	6660	0
152	20230613	173800	302313000	6660	6660	6660	6660	1099
153	20230613	173700	302313000	6660	6660	6660	6660	0
154	20230613	173600	302313000	6660	6660	6660	6660	0
155	20230613	173500	302313000	6660	6660	6660	6660	0
156	20230613	173400	302313000	6660	6660	6660	6660	0
157	20230613	173300	302313000	6660	6660	6660	6660	0
158	20230613	173200	302313000	6660	6660	6660	6660	0
159	20230613	173100	302313000	6660	6660	6660	6660	0
160	20230613	173000	302313000	6660	6660	6660	6660	0
161	20230613	172900	302313000	6660	6660	6660	6660	0
162	20230613	172800	302313000	6660	6660	6660	6660	0
163	20230613	172700	302313000	6660	6660	6660	6660	0
164	20230613	172600	302313000	6660	6660	6660	6660	0
165	20230613	172500	302313000	6660	6660	6660	6660	0
166	20230613	172400	302313000	6660	6660	6660	6660	0
167	20230613	172300	302313000	6660	6660	6660	6660	0
168	20230613	172200	302313000	6660	6660	6660	6660	0
169	20230613	172100	302313000	6660	6660	6660	6660	0
170	20230613	172000	302313000	6660	6660	6660	6660	0
171	20230613	171900	302313000	6660	6660	6660	6660	0
172	20230613	171800	302313000	6660	6660	6660	6660	0
173	20230613	171700	302313000	6660	6660	6660	6660	0
174	20230613	171600	302313000	6660	6660	6660	6660	0
175	20230613	171500	302313000	6660	6660	6660	6660	0
176	20230613	171400	302313000	6660	6660	6660	6660	0
177	20230613	171300	302313000	6660	6660	6660	6660	0
178	20230613	171200	302313000	6660	6660	6660	6660	0
179	20230613	171100	302313000	6660	6660	6660	6660	0
180	20230613	171000	302313000	6660	6660	6660	6660	0
181	20230613	170900	302313000	6660	6660	6660	6660	0
182	20230613	170800	302313000	6660	6660	6660	6660	1099
183	20230613	170700	302313000	6660	6660	6660	6660	0
184	20230613	170600	302313000	6660	6660	6660	6660	0
185	20230613	170500	302313000	6660	6660	6660	6660	0
186	20230613	170400	302313000	6660	6660	6660	6660	0
187	20230613	170300	302313000	6660	6660	6660	6660	0
188	20230613	170200	302313000	6660	6660	6660	6660	0
189	20230613	170100	302313000	6660	6660	6660	6660	0
190	20230613	170000	302313000	6660	6660	6660	6660	0
191	20230613	165900	302313000	6660	6660	6660	6660	0
192	20230613	165800	302313000	6660	6660	6660	6660	0
193	20230613	165700	302313000	6660	6660	6660	6660	0
194	20230613	165600	302313000	6660	6660	6660	6660	0
195	20230613	165500	302313000	6660	6660	6660	6660	0
196	20230613	165400	302313000	6660	6660	6660	6660	0
197	20230613	165300	302313000	6660	6660	6660	6660	0
198	20230613	165200	302313000	6660	6660	6660	6660	0
199	20230613	165100	302313000	6660	6660	6660	6660	0
200	20230613	165000	302313000	6660	6660	6660	6660	0
201	20230613	164900	302313000	6660	6660	6660	6660	0
202	20230613	164800	302313000	6660	6660	6660	6660	0
203	20230613	164700	302313000	6660	6660	6660	6660	0
204	20230613	164600	302313000	6660	6660	6660	6660	0
205	20230613	164500	302313000	6660	6660	6660	6660	0
206	20230613	164400	302313000	6660	6660	6660	6660	0
207	20230613	164300	302313000	6660	6660	6660	6660	0
208	20230613	164200	302313000	6660	6660	6660	6660	0
209	20230613	164100	302313000	6660	6660	6660	6660	0
210	20230613	164000	302313000	6660	6660	6660	6660	0
211	20230613	163900	302313000	6660	6660	6660	6660	0
212	20230613	163800	302313000	6660	6660	6660	6660	1099
213	20230613	163700	302313000	6660	6660	6660	6660	0
214	20230613	163600	302313000	6660	6660	6660	6660	0
215	20230613	163500	302313000	6660	6660	6660	6660	0
216	20230613	163400	302313000	6660	6660	6660	6660	0
217	20230613	163300	302313000	6660	6660	6660	6660	0
218	20230613	163200	302313000	6660	6660	6660	6660	0
219	20230613	163100	302313000	6660	6660	6660	6660	0
220	20230613	163000	302313000	6660	6660	6660	6660	0
221	20230613	162900	302313000	6660	6660	6660	6660	0
222	20230613	162800	302313000	6660	6660	6660	6660	0
223	20230613	162700	302313000	6660	6660	6660	6660	0
224	20230613	162600	302313000	6660	6660	6660	6660	0
225	20230613	162500	302313000	6660	6660	6660	6660	0
226	20230613	162400	302313000	6660	6660	6660	6660	0
227	20230613	162300	302313000	6660	6660	6660	6660	0
228	20230613	162200	302313000	6660	6660	6660	6660	0
229	20230613	162100	302313000	6660	6660	6660	6660	0
230	20230613	162000	302313000	6660	6660	6660	6660	0
231	20230613	161900	302313000	6660	6660	6660	6660	0
232	20230613	161800	302313000	6660	6660	6660	6660	0
233	20230613	161700	302313000	6660	6660	6660	6660	0
234	20230613	161600	302313000	6660	6660	6660	6660	0
235	20230613	161500	302313000	6660	6660	6660	6660	0
236	20230613	161400	302313000	6660	6660	6660	6660	0
237	20230613	161300	302313000	6660	6660	6660	6660	0
238	20230613	161200	302313000	6660	6660	6660	6660	0
239	20230613	161100	302313000	6660	6660	6660	6660	0
240	20230613	161000	302313000	6660	6660	6660	6660	0
241	20230613	160900	302313000	6660	6660	6660	6660	0
242	20230613	160800	302313000	6660	6660	6660	6660	1099
243	20230613	160700	302313000	6660	6660	6660	6660	0
244	20230613	160600	302313000	6660	6660	6660	6660	0
245	20230613	160500	302313000	6660	6660	6660	6660	0
246	20230613	160400	302313000	6660	6660	6660	6660	0
247	20230613	160300	302313000	6660	6660	6660	6660	0
248	20230613	160200	302313000	6660	6660	6660	6660	0
249	20230613	160100	302313000	6660	6660	6660	6660	0
250	20230613	160000	302313000	6660	6660	6660	6660	0
251	20230613	155900	302313000	6660	6660	6660	6660	0
252	20230613	155800	302313000	6660	6660	6660	6660	0
253	20230613	155700	302313000	6660	6660	6660	6660	0
254	20230613	155600	302313000	6660	6660	6660	6660	0
255	20230613	155500	302313000	6660	6660	6660	6660	0
256	20230613	155400	302313000	6660	6660	6660	6660	0
257	20230613	155300	302313000	6660	6660	6660	6660	0
258	20230613	155200	302313000	6660	6660	6660	6660	0
259	20230613	155100	302313000	6660	6660	6660	6660	0
260	20230613	155000	302313000	6660	6660	6660	6660	0
261	20230613	154900	302313000	6660	6660	6660	6660	0
262	20230613	154800	302313000	6660	6660	6660	6660	0
263	20230613	154700	302313000	6660	6660	6660	6660	0
264	20230613	154600	302313000	6660	6660	6660	6660	0
265	20230613	154500	302313000	6660	6660	6660	6660	0
266	20230613	154400	302313000	6660	6660	6660	6660	0
267	20230613	154300	302313000	6660	6660	6660	6660	0
268	20230613	154200	302313000	6660	6660	6660	6660	0
269	20230613	154100	302313000	6660	6660	6660	6660	0
270	20230613	154000	302313000	6660	6660	6660	6660	0
271	20230613	153900	302313000	6660	6660	6660	6660	0
272	20230613	153800	302313000	6660	6660	6660	6660	1099
273	20230613	153700	302313000	6660	6660	6660	6660	0
274	20230613	153600	302313000	6660	6660	6660	6660	0
275	20230613	153500	302313000	6660	6660	6660	6660	0
276	20230613	153400	302313000	6660	6660	6660	6660	0
277	20230613	153300	302313000	6660	6660	6660	6660	0
278	20230613	153200	302313000	6660	6660	6660	6660	0
279	20230613	153100	302313000	6660	6660	6660	6660	0
280	20230613	153000	302313000	6660	6660	6660	6660	1099
281	20230613	152900	294993660	6660	6660	6660	6660	0
282	20230613	152800	294993660	6660	6660	6660	6660	0
283	20230613	152700	294993660	6660	6660	6660	6660	0
284	20230613	152600	294993660	6660	6660	6660	6660	0
285	20230613	152500	294993660	6660	6660	6660	6660	0
286	20230613	152400	294993660	6660	6660	6660	6660	0
287	20230613	152300	294993660	6660	6660	6660	6660	0
288	20230613	152200	294993660	6660	6660	6660	6660	0
289	20230613	152100	294993660	6660	6660	6660	6660	0
290	20230613	152000	294993660	6660	6660	6660	6660	0
291	20230613	151900	294993660	6660	6660	6660	6650	137
292	20230613	151800	294082310	6650	6630	6650	6630	519
293	20230613	151700	290631830	6640	6640	6640	6640	156
294	20230613	151600	289595990	6650	6650	6650	6650	1
295	20230613	151500	289589340	6650	6650	6650	6650	0
296	20230613	151400	289589340	6650	6650	6650	6650	0
297	20230613	151300	289589340	6650	6650	6650	6650	0
298	20230613	151200	289589340	6650	6650	6650	6650	22
299	20230613	151100	289443040	6640	6640	6640	6640	79
300	20230613	151000	288918480	6640	6640	6640	6640	0
301	20230613	150900	288918480	6640	6640	6640	6640	0
302	20230613	150800	288918480	6640	6640	6640	6640	2
303	20230613	150700	288905200	6640	6640	6640	6640	7
304	20230613	150600	288858720	6640	6650	6650	6640	54
305	20230613	150500	288499630	6660	6640	6660	6640	204
306	20230613	150400	287142770	6640	6640	6640	6640	7
307	20230613	150300	287096290	6650	6650	6660	6650	1094
308	20230613	150200	279819180	6650	6650	6650	6650	7
309	20230613	150100	279772630	6650	6650	6650	6650	1
310	20230613	150000	279765980	6650	6640	6650	6640	506
311	20230613	145900	276401150	6650	6650	6650	6650	678
312	20230613	145800	271892450	6640	6640	6640	6640	100
313	20230613	145700	271228450	6640	6640	6640	6640	10
314	20230613	145600	271162050	6630	6630	6630	6630	301
315	20230613	145500	269166420	6630	6630	6630	6630	0
316	20230613	145400	269166420	6630	6630	6630	6630	21
317	20230613	145300	269027190	6660	6660	6660	6660	0
318	20230613	145200	269027190	6660	6650	6660	6650	300
319	20230613	145100	267031690	6660	6660	6660	6660	0
320	20230613	145000	267031690	6660	6650	6660	6650	200
321	20230613	144900	265701370	6650	6650	6650	6650	0
322	20230613	144800	265701370	6650	6650	6650	6650	800
323	20230613	144700	260381370	6650	6650	6650	6650	0
324	20230613	144600	260381370	6650	6650	6650	6650	200
325	20230613	144500	259051370	6650	6650	6650	6650	100
326	20230613	144400	258386370	6640	6620	6640	6620	120
327	20230613	144300	257589970	6640	6640	6640	6640	0
328	20230613	144200	257589970	6640	6640	6640	6640	0
329	20230613	144100	257589970	6640	6640	6640	6640	0
330	20230613	144000	257589970	6640	6640	6640	6640	0
331	20230613	143900	257589970	6640	6640	6640	6640	0
332	20230613	143800	257589970	6640	6640	6640	6640	79
333	20230613	143700	257065410	6620	6620	6620	6620	0
334	20230613	143600	257065410	6620	6620	6620	6620	0
335	20230613	143500	257065410	6620	6630	6630	6620	500
336	20230613	143400	253755320	6630	6630	6630	6630	0
337	20230613	143300	253755320	6630	6630	6630	6630	0
338	20230613	143200	253755320	6630	6630	6630	6630	199
339	20230613	143100	252435950	6630	6630	6630	6630	2
340	20230613	143000	252422690	6640	6640	6640	6640	1
341	20230613	142900	252416050	6620	6620	6620	6620	0
342	20230613	142800	252416050	6620	6620	6620	6620	5
343	20230613	142700	252382950	6630	6630	6630	6630	5
344	20230613	142600	252349800	6630	6630	6630	6630	195
345	20230613	142500	251056950	6640	6630	6640	6620	1129
346	20230613	142400	243572950	6640	6640	6640	6640	0
347	20230613	142300	243572950	6640	6630	6640	6630	84
348	20230613	142200	243015220	6630	6630	6630	6630	425
349	20230613	142100	240197470	6640	6640	6640	6640	27
350	20230613	142000	240018190	6640	6640	6640	6640	0
351	20230613	141900	240018190	6640	6640	6640	6640	100
352	20230613	141800	239354190	6640	6640	6640	6640	0
353	20230613	141700	239354190	6640	6640	6640	6640	0
354	20230613	141600	239354190	6640	6640	6640	6640	0
355	20230613	141500	239354190	6640	6640	6640	6640	6
356	20230613	141400	239314350	6640	6630	6640	6630	53
357	20230613	141300	238962480	6620	6620	6620	6620	93
358	20230613	141200	238346820	6620	6620	6620	6620	0
359	20230613	141100	238346820	6620	6620	6620	6620	0
360	20230613	141000	238346820	6620	6620	6620	6620	0
361	20230613	140900	238346820	6620	6620	6620	6620	400
362	20230613	140800	235698820	6620	6630	6630	6620	33
363	20230613	140700	235480060	6630	6630	6630	6630	100
364	20230613	140600	234817060	6630	6630	6630	6630	0
365	20230613	140500	234817060	6630	6630	6630	6630	15
366	20230613	140400	234717610	6630	6630	6630	6630	0
367	20230613	140300	234717610	6630	6630	6630	6630	11
368	20230613	140200	234644680	6640	6650	6650	6640	51
369	20230613	140100	234305540	6650	6650	6650	6650	0
370	20230613	140000	234305540	6650	6650	6650	6650	0
371	20230613	135900	234305540	6650	6650	6650	6650	0
372	20230613	135800	234305540	6650	6650	6650	6650	0
373	20230613	135700	234305540	6650	6650	6650	6650	0
374	20230613	135600	234305540	6650	6650	6650	6650	1
375	20230613	135500	234298890	6650	6650	6650	6650	0
376	20230613	135400	234298890	6650	6640	6650	6640	1550
377	20230613	135300	223992380	6650	6650	6650	6650	0
378	20230613	135200	223992380	6650	6650	6650	6650	1
379	20230613	135100	223985730	6620	6620	6620	6620	0
380	20230613	135000	223985730	6620	6620	6620	6620	0
381	20230613	134900	223985730	6620	6620	6620	6620	0
382	20230613	134800	223985730	6620	6620	6620	6620	0
383	20230613	134700	223985730	6620	6620	6620	6620	0
384	20230613	134600	223985730	6620	6620	6620	6620	0
385	20230613	134500	223985730	6620	6620	6620	6620	0
386	20230613	134400	223985730	6620	6620	6620	6620	50
387	20230613	134300	223654730	6640	6640	6640	6640	0
388	20230613	134200	223654730	6640	6640	6640	6640	0
389	20230613	134100	223654730	6640	6640	6640	6640	1
390	20230613	134000	223648090	6610	6610	6610	6610	0
391	20230613	133900	223648090	6610	6610	6610	6610	0
392	20230613	133800	223648090	6610	6610	6610	6610	0
393	20230613	133700	223648090	6610	6610	6610	6610	50
394	20230613	133600	223317590	6610	6610	6610	6610	0
395	20230613	133500	223317590	6610	6630	6630	6610	662
396	20230613	133400	218935760	6640	6640	6640	6640	50
397	20230613	133300	218603760	6640	6640	6640	6640	0
398	20230613	133200	218603760	6640	6640	6640	6640	0
399	20230613	133100	218603760	6640	6640	6640	6640	0
400	20230613	133000	218603760	6640	6640	6640	6640	0
401	20230613	132900	218603760	6640	6640	6640	6640	0
402	20230613	132800	218603760	6640	6650	6650	6640	299
403	20230613	132700	216618380	6650	6650	6650	6650	0
404	20230613	132600	216618380	6650	6650	6650	6650	0
405	20230613	132500	216618380	6650	6650	6650	6650	0
406	20230613	132400	216618380	6650	6650	6650	6650	6
407	20230613	132300	216578480	6650	6650	6650	6650	0
408	20230613	132200	216578480	6650	6650	6650	6650	0
409	20230613	132100	216578480	6650	6650	6650	6650	0
410	20230613	132000	216578480	6650	6650	6650	6650	0
411	20230613	131900	216578480	6650	6650	6650	6650	0
412	20230613	131800	216578480	6650	6650	6650	6650	0
413	20230613	131700	216578480	6650	6650	6650	6650	73
414	20230613	131600	216093030	6650	6650	6650	6650	81
415	20230613	131500	215554380	6650	6650	6650	6650	0
416	20230613	131400	215554380	6650	6650	6650	6650	100
417	20230613	131300	214889380	6640	6640	6640	6640	15
418	20230613	131200	214789780	6650	6650	6650	6650	0
419	20230613	131100	214789780	6650	6650	6650	6650	0
420	20230613	131000	214789780	6650	6650	6650	6650	153
421	20230613	130900	213772330	6590	6630	6630	6590	9873
422	20230613	130800	148536870	6660	6660	6660	6660	0
423	20230613	130700	148536870	6660	6660	6660	6660	0
424	20230613	130600	148536870	6660	6660	6660	6660	1
425	20230613	130500	148530210	6630	6640	6640	6630	661
426	20230613	130400	144144970	6650	6650	6650	6650	418
427	20230613	130300	141365270	6650	6650	6650	6650	220
428	20230613	130200	139902270	6650	6650	6650	6650	0
429	20230613	130100	139902270	6650	6650	6650	6650	0
430	20230613	130000	139902270	6650	6650	6650	6650	1
431	20230613	125900	139895620	6660	6660	6660	6660	0
432	20230613	125800	139895620	6660	6660	6660	6660	0
433	20230613	125700	139895620	6660	6660	6660	6660	81
434	20230613	125600	139356160	6660	6660	6660	6660	0
435	20230613	125500	139356160	6660	6660	6660	6660	0
436	20230613	125400	139356160	6660	6660	6660	6660	20
437	20230613	125300	139222960	6650	6650	6650	6650	0
438	20230613	125200	139222960	6650	6650	6650	6650	0
439	20230613	125100	139222960	6650	6650	6650	6650	0
440	20230613	125000	139222960	6650	6650	6650	6650	6
441	20230613	124900	139183060	6650	6650	6650	6650	0
442	20230613	124800	139183060	6650	6650	6650	6650	0
443	20230613	124700	139183060	6650	6650	6650	6650	0
444	20230613	124600	139183060	6650	6650	6650	6650	0
445	20230613	124500	139183060	6650	6650	6650	6650	0
446	20230613	124400	139183060	6650	6650	6650	6650	25
447	20230613	124300	139016810	6650	6650	6650	6650	0
448	20230613	124200	139016810	6650	6650	6650	6650	336
449	20230613	124100	136782410	6650	6650	6650	6650	0
450	20230613	124000	136782410	6650	6650	6650	6650	0
451	20230613	123900	136782410	6650	6650	6650	6650	0
452	20230613	123800	136782410	6650	6650	6650	6650	164
453	20230613	123700	135691810	6660	6660	6660	6660	0
454	20230613	123600	135691810	6660	6660	6660	6660	0
455	20230613	123500	135691810	6660	6660	6660	6660	0
456	20230613	123400	135691810	6660	6660	6660	6660	0
457	20230613	123300	135691810	6660	6660	6660	6660	10
458	20230613	123200	135625210	6650	6650	6650	6650	0
459	20230613	123100	135625210	6650	6650	6650	6650	0
460	20230613	123000	135625210	6650	6650	6650	6650	30
461	20230613	122900	135425710	6660	6660	6660	6660	0
462	20230613	122800	135425710	6660	6660	6660	6660	0
463	20230613	122700	135425710	6660	6660	6660	6660	0
464	20230613	122600	135425710	6660	6660	6660	6660	0
465	20230613	122500	135425710	6660	6660	6660	6660	50
466	20230613	122400	135092710	6660	6660	6660	6660	0
467	20230613	122300	135092710	6660	6660	6660	6660	0
468	20230613	122200	135092710	6660	6660	6660	6660	0
469	20230613	122100	135092710	6660	6660	6660	6660	0
470	20230613	122000	135092710	6660	6660	6660	6660	150
471	20230613	121900	134093710	6660	6660	6660	6660	0
472	20230613	121800	134093710	6660	6660	6660	6660	0
473	20230613	121700	134093710	6660	6660	6660	6660	15
474	20230613	121600	133993810	6660	6660	6660	6660	20
475	20230613	121500	133860610	6660	6660	6660	6660	0
476	20230613	121400	133860610	6660	6660	6660	6660	0
477	20230613	121300	133860610	6660	6660	6660	6660	0
478	20230613	121200	133860610	6660	6660	6660	6660	0
479	20230613	121100	133860610	6660	6660	6660	6660	0
480	20230613	121000	133860610	6660	6660	6660	6660	0
481	20230613	120900	133860610	6660	6660	6660	6660	0
482	20230613	120800	133860610	6660	6650	6660	6650	11
483	20230613	120700	133787360	6660	6660	6660	6660	5
484	20230613	120600	133754060	6660	6660	6660	6660	500
485	20230613	120500	130424060	6660	6660	6660	6660	1
486	20230613	120400	130417400	6650	6650	6650	6650	0
487	20230613	120300	130417400	6650	6650	6650	6650	24
488	20230613	120200	130257800	6650	6650	6650	6650	0
489	20230613	120100	130257800	6650	6650	6650	6650	0
490	20230613	120000	130257800	6650	6650	6650	6650	0
491	20230613	115900	130257800	6650	6650	6650	6650	7
492	20230613	115800	130211250	6640	6640	6640	6640	0
493	20230613	115700	130211250	6640	6640	6640	6640	0
494	20230613	115600	130211250	6640	6640	6640	6640	0
495	20230613	115500	130211250	6640	6640	6640	6640	1
496	20230613	115400	130204610	6640	6640	6640	6640	0
497	20230613	115300	130204610	6640	6640	6640	6640	1
498	20230613	115200	130197970	6630	6640	6640	6630	951
499	20230613	115100	123888870	6660	6660	6660	6660	30
500	20230613	115000	123689070	6640	6660	6660	6640	38
501	20230613	114900	123436150	6660	6660	6660	6660	0
502	20230613	114800	123436150	6660	6660	6660	6660	0
503	20230613	114700	123436150	6660	6640	6660	6640	76
504	20230613	114600	122931490	6660	6660	6660	6660	20
505	20230613	114500	122798290	6660	6660	6660	6660	0
506	20230613	114400	122798290	6660	6660	6660	6660	0
507	20230613	114300	122798290	6660	6660	6660	6660	0
508	20230613	114200	122798290	6660	6660	6660	6660	0
509	20230613	114100	122798290	6660	6660	6660	6660	0
510	20230613	114000	122798290	6660	6660	6660	6660	10
511	20230613	113900	122731690	6630	6630	6630	6630	0
512	20230613	113800	122731690	6630	6630	6630	6630	0
513	20230613	113700	122731690	6630	6630	6630	6630	0
514	20230613	113600	122731690	6630	6650	6650	6630	4843
515	20230613	113500	90588920	6670	6670	6670	6670	0
516	20230613	113400	90588920	6670	6670	6670	6670	100
517	20230613	113300	89921920	6670	6670	6670	6670	0
518	20230613	113200	89921920	6670	6670	6670	6670	0
519	20230613	113100	89921920	6670	6670	6670	6670	0
520	20230613	113000	89921920	6670	6670	6670	6670	0
521	20230613	112900	89921920	6670	6670	6670	6670	10
522	20230613	112800	89855220	6670	6670	6670	6670	0
523	20230613	112700	89855220	6670	6670	6670	6670	0
524	20230613	112600	89855220	6670	6670	6670	6670	0
525	20230613	112500	89855220	6670	6670	6670	6670	0
526	20230613	112400	89855220	6670	6670	6670	6670	0
527	20230613	112300	89855220	6670	6670	6670	6670	0
528	20230613	112200	89855220	6670	6670	6670	6670	100
529	20230613	112100	89188220	6670	6670	6670	6670	0
530	20230613	112000	89188220	6670	6670	6670	6670	0
531	20230613	111900	89188220	6670	6670	6670	6670	0
532	20230613	111800	89188220	6670	6670	6670	6670	0
533	20230613	111700	89188220	6670	6670	6670	6670	1
534	20230613	111600	89181550	6630	6630	6630	6630	6
535	20230613	111500	89141770	6630	6630	6630	6630	0
536	20230613	111400	89141770	6630	6640	6640	6630	645
537	20230613	111300	84865370	6650	6650	6650	6650	44
538	20230613	111200	84572770	6650	6650	6650	6650	519
539	20230613	111100	81121420	6650	6650	6650	6650	437
540	20230613	111000	78215370	6650	6650	6650	6650	0
541	20230613	110900	78215370	6650	6650	6650	6650	1
542	20230613	110800	78208720	6650	6650	6650	6650	1
543	20230613	110700	78202070	6640	6640	6640	6640	3
544	20230613	110600	78182150	6640	6640	6640	6640	0
545	20230613	110500	78182150	6640	6640	6640	6640	10
546	20230613	110400	78115750	6640	6640	6640	6640	200
547	20230613	110300	76787750	6640	6640	6640	6640	0
548	20230613	110200	76787750	6640	6640	6640	6640	0
549	20230613	110100	76787750	6640	6640	6640	6640	740
550	20230613	110000	71874150	6650	6650	6650	6650	0
551	20230613	105900	71874150	6650	6650	6650	6650	22
552	20230613	105800	71727850	6640	6640	6640	6640	0
553	20230613	105700	71727850	6640	6640	6640	6640	0
554	20230613	105600	71727850	6640	6640	6640	6640	1
555	20230613	105500	71721210	6640	6640	6640	6640	0
556	20230613	105400	71721210	6640	6640	6640	6640	222
557	20230613	105300	70247130	6650	6650	6650	6650	0
558	20230613	105200	70247130	6650	6650	6650	6650	24
559	20230613	105100	70087530	6650	6640	6650	6640	254
560	20230613	105000	68400860	6650	6650	6650	6650	0
561	20230613	104900	68400860	6650	6650	6650	6650	0
562	20230613	104800	68400860	6650	6650	6650	6650	77
563	20230613	104700	67888810	6650	6650	6650	6650	0
564	20230613	104600	67888810	6650	6650	6650	6650	25
565	20230613	104500	67722560	6650	6650	6650	6650	7
566	20230613	104400	67676010	6650	6650	6650	6650	0
567	20230613	104300	67676010	6650	6650	6650	6650	0
568	20230613	104200	67676010	6650	6650	6650	6650	302
569	20230613	104100	65667710	6660	6670	6670	6660	11
570	20230613	104000	65594440	6660	6660	6660	6660	0
571	20230613	103900	65594440	6660	6660	6660	6660	0
572	20230613	103800	65594440	6660	6660	6660	6660	374
573	20230613	103700	63103600	6670	6670	6670	6670	0
574	20230613	103600	63103600	6670	6670	6670	6670	45
575	20230613	103500	62803450	6670	6670	6670	6670	0
576	20230613	103400	62803450	6670	6670	6670	6670	0
577	20230613	103300	62803450	6670	6670	6670	6670	0
578	20230613	103200	62803450	6670	6670	6670	6670	465
579	20230613	103100	59701900	6660	6660	6660	6660	0
580	20230613	103000	59701900	6660	6660	6660	6660	0
581	20230613	102900	59701900	6660	6660	6660	6660	0
582	20230613	102800	59701900	6660	6660	6660	6660	12
583	20230613	102700	59621980	6660	6660	6660	6660	114
584	20230613	102600	58862740	6650	6650	6650	6650	0
585	20230613	102500	58862740	6650	6650	6650	6650	0
586	20230613	102400	58862740	6650	6650	6650	6650	0
587	20230613	102300	58862740	6650	6650	6650	6650	0
588	20230613	102200	58862740	6650	6650	6650	6650	0
589	20230613	102100	58862740	6650	6650	6650	6650	105
590	20230613	102000	58164490	6670	6670	6670	6670	0
591	20230613	101900	58164490	6670	6670	6670	6670	0
592	20230613	101800	58164490	6670	6660	6670	6660	12
593	20230613	101700	58084560	6660	6660	6660	6660	19
594	20230613	101600	57958020	6660	6660	6660	6660	0
595	20230613	101500	57958020	6660	6660	6660	6660	0
596	20230613	101400	57958020	6660	6660	6660	6660	49
597	20230613	101300	57631680	6660	6660	6660	6660	153
598	20230613	101200	56612700	6660	6660	6660	6660	32
599	20230613	101100	56399580	6670	6670	6670	6670	1
600	20230613	101000	56392910	6670	6670	6670	6670	2
601	20230613	100900	56379570	6660	6660	6660	6660	0
602	20230613	100800	56379570	6660	6660	6660	6660	8
603	20230613	100700	56326290	6670	6670	6670	6670	0
604	20230613	100600	56326290	6670	6670	6670	6670	0
605	20230613	100500	56326290	6670	6670	6670	6670	0
606	20230613	100400	56326290	6670	6670	6670	6670	0
607	20230613	100300	56326290	6670	6670	6670	6670	0
608	20230613	100200	56326290	6670	6670	6670	6670	0
609	20230613	100100	56326290	6670	6670	6670	6670	0
610	20230613	100000	56326290	6670	6670	6670	6670	63
611	20230613	095900	55906080	6670	6670	6670	6670	51
612	20230613	095800	55565910	6670	6670	6670	6660	182
613	20230613	095700	54352560	6660	6660	6660	6660	6
614	20230613	095600	54312600	6660	6660	6660	6660	1
615	20230613	095500	54305940	6660	6660	6660	6660	0
616	20230613	095400	54305940	6660	6660	6660	6660	0
617	20230613	095300	54305940	6660	6660	6660	6660	0
618	20230613	095200	54305940	6660	6660	6660	6660	11
619	20230613	095100	54232680	6660	6660	6660	6660	30
620	20230613	095000	54032880	6660	6670	6670	6660	77
621	20230613	094900	53519990	6670	6670	6670	6670	31
622	20230613	094800	53313220	6670	6670	6670	6670	5
623	20230613	094700	53279870	6670	6670	6670	6670	0
624	20230613	094600	53279870	6670	6670	6670	6670	129
625	20230613	094500	52419440	6670	6670	6670	6670	0
626	20230613	094400	52419440	6670	6670	6670	6670	0
627	20230613	094300	52419440	6670	6670	6670	6670	11
628	20230613	094200	52346070	6680	6680	6680	6680	77
629	20230613	094100	51831710	6700	6700	6700	6700	0
630	20230613	094000	51831710	6700	6700	6700	6700	0
631	20230613	093900	51831710	6700	6700	6700	6700	0
632	20230613	093800	51831710	6700	6700	6700	6700	0
633	20230613	093700	51831710	6700	6700	6700	6700	0
634	20230613	093600	51831710	6700	6700	6700	6700	0
635	20230613	093500	51831710	6700	6700	6700	6700	1
636	20230613	093400	51825010	6660	6660	6660	6660	0
637	20230613	093300	51825010	6660	6700	6700	6660	695
638	20230613	093200	47184310	6660	6660	6660	6660	120
639	20230613	093100	46385110	6660	6660	6660	6660	0
640	20230613	093000	46385110	6660	6670	6670	6660	480
641	20230613	092900	43185310	6680	6680	6680	6680	20
642	20230613	092800	43051710	6680	6680	6680	6680	0
643	20230613	092700	43051710	6680	6700	6700	6680	263
644	20230613	092600	41289810	6700	6700	6700	6700	66
645	20230613	092500	40847610	6700	6680	6700	6680	375
646	20230613	092400	38340850	6700	6700	6700	6700	100
647	20230613	092300	37670850	6690	6690	6700	6690	1775
648	20230613	092200	25781100	6700	6690	6700	6690	149
649	20230613	092100	24783270	6690	6690	6690	6690	35
650	20230613	092000	24549120	6690	6680	6690	6680	2119
651	20230613	091900	10380250	6670	6670	6670	6670	214
652	20230613	091800	8952870	6670	6670	6670	6670	218
653	20230613	091700	7498810	6670	6660	6670	6650	62
654	20230613	091600	7085820	6660	6660	6660	6660	69
655	20230613	091500	6626280	6660	6660	6660	6660	0
656	20230613	091400	6626280	6660	6660	6660	6660	0
657	20230613	091300	6626280	6660	6660	6660	6660	98
658	20230613	091200	5973600	6670	6670	6670	6670	0
659	20230613	091100	5973600	6670	6670	6670	6670	10
660	20230613	091000	5906900	6680	6680	6680	6680	0
661	20230613	090900	5906900	6680	6680	6680	6680	19
662	20230613	090800	5779980	6680	6680	6680	6680	24
663	20230613	090700	5619660	6680	6680	6680	6680	3
664	20230613	090600	5599620	6690	6690	6690	6690	0
665	20230613	090500	5599620	6690	6690	6690	6690	0
666	20230613	090400	5599620	6690	6700	6700	6690	135
667	20230613	090300	4696460	6690	6680	6700	6680	248
668	20230613	090200	3037350	6680	6680	6680	6680	161
669	20230613	090100	1961870	6690	6690	6690	6690	5
670	20230613	090000	1928420	6690	6650	6690	6640	290