KissMeData/100220/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205100	85627630	5350	5350	5350	5350	47
3	20230607	205000	85627630	5350	5350	5350	5350	0
4	20230607	204900	85627630	5350	5350	5350	5350	0
5	20230607	204800	85627630	5350	5350	5350	5350	0
6	20230607	204700	85627630	5350	5350	5350	5350	0
7	20230607	204600	85627630	5350	5350	5350	5350	0
8	20230607	204500	85627630	5350	5350	5350	5350	0
9	20230607	204400	85627630	5350	5350	5350	5350	0
10	20230607	204300	85627630	5350	5350	5350	5350	0
11	20230607	204200	85627630	5350	5350	5350	5350	0
12	20230607	204100	85627630	5350	5350	5350	5350	0
13	20230607	204000	85627630	5350	5350	5350	5350	0
14	20230607	203900	85627630	5350	5350	5350	5350	0
15	20230607	203800	85627630	5350	5350	5350	5350	0
16	20230607	203700	85627630	5350	5350	5350	5350	0
17	20230607	203600	85627630	5350	5350	5350	5350	0
18	20230607	203500	85627630	5350	5350	5350	5350	0
19	20230607	203400	85627630	5350	5350	5350	5350	0
20	20230607	203300	85627630	5350	5350	5350	5350	0
21	20230607	203200	85627630	5350	5350	5350	5350	0
22	20230607	203100	85627630	5350	5350	5350	5350	0
23	20230607	203000	85627630	5350	5350	5350	5350	0
24	20230607	202900	85627630	5350	5350	5350	5350	0
25	20230607	202800	85627630	5350	5350	5350	5350	0
26	20230607	202700	85627630	5350	5350	5350	5350	0
27	20230607	202600	85627630	5350	5350	5350	5350	0
28	20230607	202500	85627630	5350	5350	5350	5350	0
29	20230607	202400	85627630	5350	5350	5350	5350	0
30	20230607	202300	85627630	5350	5350	5350	5350	0
31	20230607	202200	85627630	5350	5350	5350	5350	0
32	20230607	202100	85627630	5350	5350	5350	5350	47
33	20230607	202000	85627630	5350	5350	5350	5350	0
34	20230607	201900	85627630	5350	5350	5350	5350	0
35	20230607	201800	85627630	5350	5350	5350	5350	0
36	20230607	201700	85627630	5350	5350	5350	5350	0
37	20230607	201600	85627630	5350	5350	5350	5350	0
38	20230607	201500	85627630	5350	5350	5350	5350	0
39	20230607	201400	85627630	5350	5350	5350	5350	0
40	20230607	201300	85627630	5350	5350	5350	5350	0
41	20230607	201200	85627630	5350	5350	5350	5350	0
42	20230607	201100	85627630	5350	5350	5350	5350	0
43	20230607	201000	85627630	5350	5350	5350	5350	0
44	20230607	200900	85627630	5350	5350	5350	5350	0
45	20230607	200800	85627630	5350	5350	5350	5350	0
46	20230607	200700	85627630	5350	5350	5350	5350	0
47	20230607	200600	85627630	5350	5350	5350	5350	0
48	20230607	200500	85627630	5350	5350	5350	5350	0
49	20230607	200400	85627630	5350	5350	5350	5350	0
50	20230607	200300	85627630	5350	5350	5350	5350	0
51	20230607	200200	85627630	5350	5350	5350	5350	0
52	20230607	200100	85627630	5350	5350	5350	5350	0
53	20230607	200000	85627630	5350	5350	5350	5350	0
54	20230607	195900	85627630	5350	5350	5350	5350	0
55	20230607	195800	85627630	5350	5350	5350	5350	0
56	20230607	195700	85627630	5350	5350	5350	5350	0
57	20230607	195600	85627630	5350	5350	5350	5350	0
58	20230607	195500	85627630	5350	5350	5350	5350	0
59	20230607	195400	85627630	5350	5350	5350	5350	0
60	20230607	195300	85627630	5350	5350	5350	5350	0
61	20230607	195200	85627630	5350	5350	5350	5350	0
62	20230607	195100	85627630	5350	5350	5350	5350	47
63	20230607	195000	85627630	5350	5350	5350	5350	0
64	20230607	194900	85627630	5350	5350	5350	5350	0
65	20230607	194800	85627630	5350	5350	5350	5350	0
66	20230607	194700	85627630	5350	5350	5350	5350	0
67	20230607	194600	85627630	5350	5350	5350	5350	0
68	20230607	194500	85627630	5350	5350	5350	5350	0
69	20230607	194400	85627630	5350	5350	5350	5350	0
70	20230607	194300	85627630	5350	5350	5350	5350	0
71	20230607	194200	85627630	5350	5350	5350	5350	0
72	20230607	194100	85627630	5350	5350	5350	5350	0
73	20230607	194000	85627630	5350	5350	5350	5350	0
74	20230607	193900	85627630	5350	5350	5350	5350	0
75	20230607	193800	85627630	5350	5350	5350	5350	0
76	20230607	193700	85627630	5350	5350	5350	5350	0
77	20230607	193600	85627630	5350	5350	5350	5350	0
78	20230607	193500	85627630	5350	5350	5350	5350	0
79	20230607	193400	85627630	5350	5350	5350	5350	0
80	20230607	193300	85627630	5350	5350	5350	5350	0
81	20230607	193200	85627630	5350	5350	5350	5350	0
82	20230607	193100	85627630	5350	5350	5350	5350	0
83	20230607	193000	85627630	5350	5350	5350	5350	0
84	20230607	192900	85627630	5350	5350	5350	5350	0
85	20230607	192800	85627630	5350	5350	5350	5350	0
86	20230607	192700	85627630	5350	5350	5350	5350	0
87	20230607	192600	85627630	5350	5350	5350	5350	0
88	20230607	192500	85627630	5350	5350	5350	5350	0
89	20230607	192400	85627630	5350	5350	5350	5350	0
90	20230607	192300	85627630	5350	5350	5350	5350	0
91	20230607	192200	85627630	5350	5350	5350	5350	0
92	20230607	192100	85627630	5350	5350	5350	5350	47
93	20230607	192000	85627630	5350	5350	5350	5350	0
94	20230607	191900	85627630	5350	5350	5350	5350	0
95	20230607	191800	85627630	5350	5350	5350	5350	0
96	20230607	191700	85627630	5350	5350	5350	5350	0
97	20230607	191600	85627630	5350	5350	5350	5350	0
98	20230607	191500	85627630	5350	5350	5350	5350	0
99	20230607	191400	85627630	5350	5350	5350	5350	0
100	20230607	191300	85627630	5350	5350	5350	5350	0
101	20230607	191200	85627630	5350	5350	5350	5350	0
102	20230607	191100	85627630	5350	5350	5350	5350	0
103	20230607	191000	85627630	5350	5350	5350	5350	0
104	20230607	190900	85627630	5350	5350	5350	5350	0
105	20230607	190800	85627630	5350	5350	5350	5350	0
106	20230607	190700	85627630	5350	5350	5350	5350	0
107	20230607	190600	85627630	5350	5350	5350	5350	0
108	20230607	190500	85627630	5350	5350	5350	5350	0
109	20230607	190400	85627630	5350	5350	5350	5350	0
110	20230607	190300	85627630	5350	5350	5350	5350	0
111	20230607	190200	85627630	5350	5350	5350	5350	0
112	20230607	190100	85627630	5350	5350	5350	5350	0
113	20230607	190000	85627630	5350	5350	5350	5350	0
114	20230607	185900	85627630	5350	5350	5350	5350	0
115	20230607	185800	85627630	5350	5350	5350	5350	0
116	20230607	185700	85627630	5350	5350	5350	5350	0
117	20230607	185600	85627630	5350	5350	5350	5350	0
118	20230607	185500	85627630	5350	5350	5350	5350	0
119	20230607	185400	85627630	5350	5350	5350	5350	0
120	20230607	185300	85627630	5350	5350	5350	5350	0
121	20230607	185200	85627630	5350	5350	5350	5350	0
122	20230607	185100	85627630	5350	5350	5350	5350	47
123	20230607	185000	85627630	5350	5350	5350	5350	0
124	20230607	184900	85627630	5350	5350	5350	5350	0
125	20230607	184800	85627630	5350	5350	5350	5350	0
126	20230607	184700	85627630	5350	5350	5350	5350	0
127	20230607	184600	85627630	5350	5350	5350	5350	0
128	20230607	184500	85627630	5350	5350	5350	5350	0
129	20230607	184400	85627630	5350	5350	5350	5350	0
130	20230607	184300	85627630	5350	5350	5350	5350	0
131	20230607	184200	85627630	5350	5350	5350	5350	0
132	20230607	184100	85627630	5350	5350	5350	5350	0
133	20230607	184000	85627630	5350	5350	5350	5350	0
134	20230607	183900	85627630	5350	5350	5350	5350	0
135	20230607	183800	85627630	5350	5350	5350	5350	0
136	20230607	183700	85627630	5350	5350	5350	5350	0
137	20230607	183600	85627630	5350	5350	5350	5350	0
138	20230607	183500	85627630	5350	5350	5350	5350	0
139	20230607	183400	85627630	5350	5350	5350	5350	0
140	20230607	183300	85627630	5350	5350	5350	5350	0
141	20230607	183200	85627630	5350	5350	5350	5350	0
142	20230607	183100	85627630	5350	5350	5350	5350	0
143	20230607	183000	85627630	5350	5350	5350	5350	0
144	20230607	182900	85627630	5350	5350	5350	5350	0
145	20230607	182800	85627630	5350	5350	5350	5350	0
146	20230607	182700	85627630	5350	5350	5350	5350	0
147	20230607	182600	85627630	5350	5350	5350	5350	0
148	20230607	182500	85627630	5350	5350	5350	5350	0
149	20230607	182400	85627630	5350	5350	5350	5350	0
150	20230607	182300	85627630	5350	5350	5350	5350	0
151	20230607	182200	85627630	5350	5350	5350	5350	0
152	20230607	182100	85627630	5350	5350	5350	5350	47
153	20230607	182000	85627630	5350	5350	5350	5350	0
154	20230607	181900	85627630	5350	5350	5350	5350	0
155	20230607	181800	85627630	5350	5350	5350	5350	0
156	20230607	181700	85627630	5350	5350	5350	5350	0
157	20230607	181600	85627630	5350	5350	5350	5350	0
158	20230607	181500	85627630	5350	5350	5350	5350	0
159	20230607	181400	85627630	5350	5350	5350	5350	0
160	20230607	181300	85627630	5350	5350	5350	5350	0
161	20230607	181200	85627630	5350	5350	5350	5350	0
162	20230607	181100	85627630	5350	5350	5350	5350	0
163	20230607	181000	85627630	5350	5350	5350	5350	0
164	20230607	180900	85627630	5350	5350	5350	5350	0
165	20230607	180800	85627630	5350	5350	5350	5350	0
166	20230607	180700	85627630	5350	5350	5350	5350	0
167	20230607	180600	85627630	5350	5350	5350	5350	0
168	20230607	180500	85627630	5350	5350	5350	5350	0
169	20230607	180400	85627630	5350	5350	5350	5350	0
170	20230607	180300	85627630	5350	5350	5350	5350	0
171	20230607	180200	85627630	5350	5350	5350	5350	0
172	20230607	180100	85627630	5350	5350	5350	5350	0
173	20230607	180000	85627630	5350	5350	5350	5350	0
174	20230607	175900	85627630	5350	5350	5350	5350	0
175	20230607	175800	85627630	5350	5350	5350	5350	0
176	20230607	175700	85627630	5350	5350	5350	5350	0
177	20230607	175600	85627630	5350	5350	5350	5350	0
178	20230607	175500	85627630	5350	5350	5350	5350	0
179	20230607	175400	85627630	5350	5350	5350	5350	0
180	20230607	175300	85627630	5350	5350	5350	5350	0
181	20230607	175200	85627630	5350	5350	5350	5350	0
182	20230607	175100	85627630	5350	5350	5350	5350	47
183	20230607	175000	85627630	5350	5350	5350	5350	0
184	20230607	174900	85627630	5350	5350	5350	5350	0
185	20230607	174800	85627630	5350	5350	5350	5350	0
186	20230607	174700	85627630	5350	5350	5350	5350	0
187	20230607	174600	85627630	5350	5350	5350	5350	0
188	20230607	174500	85627630	5350	5350	5350	5350	0
189	20230607	174400	85627630	5350	5350	5350	5350	0
190	20230607	174300	85627630	5350	5350	5350	5350	0
191	20230607	174200	85627630	5350	5350	5350	5350	0
192	20230607	174100	85627630	5350	5350	5350	5350	0
193	20230607	174000	85627630	5350	5350	5350	5350	0
194	20230607	173900	85627630	5350	5350	5350	5350	0
195	20230607	173800	85627630	5350	5350	5350	5350	0
196	20230607	173700	85627630	5350	5350	5350	5350	0
197	20230607	173600	85627630	5350	5350	5350	5350	0
198	20230607	173500	85627630	5350	5350	5350	5350	0
199	20230607	173400	85627630	5350	5350	5350	5350	0
200	20230607	173300	85627630	5350	5350	5350	5350	0
201	20230607	173200	85627630	5350	5350	5350	5350	0
202	20230607	173100	85627630	5350	5350	5350	5350	0
203	20230607	173000	85627630	5350	5350	5350	5350	0
204	20230607	172900	85627630	5350	5350	5350	5350	0
205	20230607	172800	85627630	5350	5350	5350	5350	0
206	20230607	172700	85627630	5350	5350	5350	5350	0
207	20230607	172600	85627630	5350	5350	5350	5350	0
208	20230607	172500	85627630	5350	5350	5350	5350	0
209	20230607	172400	85627630	5350	5350	5350	5350	0
210	20230607	172300	85627630	5350	5350	5350	5350	0
211	20230607	172200	85627630	5350	5350	5350	5350	0
212	20230607	172100	85627630	5350	5350	5350	5350	47
213	20230607	172000	85627630	5350	5350	5350	5350	0
214	20230607	171900	85627630	5350	5350	5350	5350	0
215	20230607	171800	85627630	5350	5350	5350	5350	0
216	20230607	171700	85627630	5350	5350	5350	5350	0
217	20230607	171600	85627630	5350	5350	5350	5350	0
218	20230607	171500	85627630	5350	5350	5350	5350	0
219	20230607	171400	85627630	5350	5350	5350	5350	0
220	20230607	171300	85627630	5350	5350	5350	5350	0
221	20230607	171200	85627630	5350	5350	5350	5350	0
222	20230607	171100	85627630	5350	5350	5350	5350	0
223	20230607	171000	85627630	5350	5350	5350	5350	0
224	20230607	170900	85627630	5350	5350	5350	5350	0
225	20230607	170800	85627630	5350	5350	5350	5350	0
226	20230607	170700	85627630	5350	5350	5350	5350	0
227	20230607	170600	85627630	5350	5350	5350	5350	0
228	20230607	170500	85627630	5350	5350	5350	5350	0
229	20230607	170400	85627630	5350	5350	5350	5350	0
230	20230607	170300	85627630	5350	5350	5350	5350	0
231	20230607	170200	85627630	5350	5350	5350	5350	0
232	20230607	170100	85627630	5350	5350	5350	5350	0
233	20230607	170000	85627630	5350	5350	5350	5350	0
234	20230607	165900	85627630	5350	5350	5350	5350	0
235	20230607	165800	85627630	5350	5350	5350	5350	0
236	20230607	165700	85627630	5350	5350	5350	5350	0
237	20230607	165600	85627630	5350	5350	5350	5350	0
238	20230607	165500	85627630	5350	5350	5350	5350	0
239	20230607	165400	85627630	5350	5350	5350	5350	0
240	20230607	165300	85627630	5350	5350	5350	5350	0
241	20230607	165200	85627630	5350	5350	5350	5350	0
242	20230607	165100	85627630	5350	5350	5350	5350	47
243	20230607	165000	85627630	5350	5350	5350	5350	0
244	20230607	164900	85627630	5350	5350	5350	5350	0
245	20230607	164800	85627630	5350	5350	5350	5350	0
246	20230607	164700	85627630	5350	5350	5350	5350	0
247	20230607	164600	85627630	5350	5350	5350	5350	0
248	20230607	164500	85627630	5350	5350	5350	5350	0
249	20230607	164400	85627630	5350	5350	5350	5350	0
250	20230607	164300	85627630	5350	5350	5350	5350	0
251	20230607	164200	85627630	5350	5350	5350	5350	0
252	20230607	164100	85627630	5350	5350	5350	5350	0
253	20230607	164000	85627630	5350	5350	5350	5350	0
254	20230607	163900	85627630	5350	5350	5350	5350	0
255	20230607	163800	85627630	5350	5350	5350	5350	0
256	20230607	163700	85627630	5350	5350	5350	5350	0
257	20230607	163600	85627630	5350	5350	5350	5350	0
258	20230607	163500	85627630	5350	5350	5350	5350	0
259	20230607	163400	85627630	5350	5350	5350	5350	0
260	20230607	163300	85627630	5350	5350	5350	5350	0
261	20230607	163200	85627630	5350	5350	5350	5350	0
262	20230607	163100	85627630	5350	5350	5350	5350	0
263	20230607	163000	85627630	5350	5350	5350	5350	0
264	20230607	162900	85627630	5350	5350	5350	5350	0
265	20230607	162800	85627630	5350	5350	5350	5350	0
266	20230607	162700	85627630	5350	5350	5350	5350	0
267	20230607	162600	85627630	5350	5350	5350	5350	0
268	20230607	162500	85627630	5350	5350	5350	5350	0
269	20230607	162400	85627630	5350	5350	5350	5350	0
270	20230607	162300	85627630	5350	5350	5350	5350	0
271	20230607	162200	85627630	5350	5350	5350	5350	0
272	20230607	162100	85627630	5350	5350	5350	5350	47
273	20230607	162000	85627630	5350	5350	5350	5350	0
274	20230607	161900	85627630	5350	5350	5350	5350	0
275	20230607	161800	85627630	5350	5350	5350	5350	0
276	20230607	161700	85627630	5350	5350	5350	5350	0
277	20230607	161600	85627630	5350	5350	5350	5350	0
278	20230607	161500	85627630	5350	5350	5350	5350	0
279	20230607	161400	85627630	5350	5350	5350	5350	0
280	20230607	161300	85627630	5350	5350	5350	5350	0
281	20230607	161200	85627630	5350	5350	5350	5350	0
282	20230607	161100	85627630	5350	5350	5350	5350	0
283	20230607	161000	85627630	5350	5350	5350	5350	0
284	20230607	160900	85627630	5350	5350	5350	5350	0
285	20230607	160800	85627630	5350	5350	5350	5350	0
286	20230607	160700	85627630	5350	5350	5350	5350	0
287	20230607	160600	85627630	5350	5350	5350	5350	0
288	20230607	160500	85627630	5350	5350	5350	5350	0
289	20230607	160400	85627630	5350	5350	5350	5350	0
290	20230607	160300	85627630	5350	5350	5350	5350	0
291	20230607	160200	85627630	5350	5350	5350	5350	0
292	20230607	160100	85627630	5350	5350	5350	5350	0
293	20230607	160000	85627630	5350	5350	5350	5350	0
294	20230607	155900	85627630	5350	5350	5350	5350	0
295	20230607	155800	85627630	5350	5350	5350	5350	0
296	20230607	155700	85627630	5350	5350	5350	5350	0
297	20230607	155600	85627630	5350	5350	5350	5350	0
298	20230607	155500	85627630	5350	5350	5350	5350	0
299	20230607	155400	85627630	5350	5350	5350	5350	0
300	20230607	155300	85627630	5350	5350	5350	5350	0
301	20230607	155200	85627630	5350	5350	5350	5350	0
302	20230607	155100	85627630	5350	5350	5350	5350	47
303	20230607	155000	85627630	5350	5350	5350	5350	0
304	20230607	154900	85627630	5350	5350	5350	5350	0
305	20230607	154800	85627630	5350	5350	5350	5350	0
306	20230607	154700	85627630	5350	5350	5350	5350	0
307	20230607	154600	85627630	5350	5350	5350	5350	0
308	20230607	154500	85627630	5350	5350	5350	5350	0
309	20230607	154400	85627630	5350	5350	5350	5350	0
310	20230607	154300	85627630	5350	5350	5350	5350	0
311	20230607	154200	85627630	5350	5350	5350	5350	0
312	20230607	154100	85627630	5350	5350	5350	5350	0
313	20230607	154000	85627630	5350	5350	5350	5350	0
314	20230607	153900	85627630	5350	5350	5350	5350	0
315	20230607	153800	85627630	5350	5350	5350	5350	0
316	20230607	153700	85627630	5350	5350	5350	5350	0
317	20230607	153600	85627630	5350	5350	5350	5350	0
318	20230607	153500	85627630	5350	5350	5350	5350	0
319	20230607	153400	85627630	5350	5350	5350	5350	0
320	20230607	153300	85627630	5350	5350	5350	5350	0
321	20230607	153200	85627630	5350	5350	5350	5350	0
322	20230607	153100	85627630	5350	5350	5350	5350	0
323	20230607	153000	85627630	5350	5350	5350	5350	47
324	20230607	152900	85376180	5350	5350	5350	5350	0
325	20230607	152800	85376180	5350	5350	5350	5350	0
326	20230607	152700	85376180	5350	5350	5350	5350	0
327	20230607	152600	85376180	5350	5350	5350	5350	0
328	20230607	152500	85376180	5350	5350	5350	5350	0
329	20230607	152400	85376180	5350	5350	5350	5350	0
330	20230607	152300	85376180	5350	5350	5350	5350	0
331	20230607	152200	85376180	5350	5350	5350	5350	0
332	20230607	152100	85376180	5350	5350	5350	5350	0
333	20230607	152000	85376180	5350	5350	5350	5350	0
334	20230607	151900	85376180	5350	5350	5350	5350	0
335	20230607	151800	85376180	5350	5350	5350	5350	0
336	20230607	151700	85376180	5350	5310	5350	5310	42
337	20230607	151600	85152860	5310	5310	5310	5310	0
338	20230607	151500	85152860	5310	5320	5320	5310	314
339	20230607	151400	83484180	5310	5310	5310	5310	0
340	20230607	151300	83484180	5310	5350	5350	5310	227
341	20230607	151200	82271370	5350	5350	5350	5350	1
342	20230607	151100	82266020	5330	5330	5330	5330	0
343	20230607	151000	82266020	5330	5330	5330	5330	0
344	20230607	150900	82266020	5330	5330	5340	5310	617
345	20230607	150800	78980940	5330	5350	5350	5330	60
346	20230607	150700	78660020	5330	5330	5330	5330	0
347	20230607	150600	78660020	5330	5330	5330	5330	0
348	20230607	150500	78660020	5330	5330	5330	5330	2
349	20230607	150400	78649360	5350	5350	5350	5350	0
350	20230607	150300	78649360	5350	5350	5350	5350	0
351	20230607	150200	78649360	5350	5350	5350	5350	1
352	20230607	150100	78644010	5350	5350	5350	5350	0
353	20230607	150000	78644010	5350	5350	5350	5350	0
354	20230607	145900	78644010	5350	5350	5350	5350	0
355	20230607	145800	78644010	5350	5350	5350	5350	1
356	20230607	145700	78638660	5330	5330	5350	5330	7
357	20230607	145600	78601290	5350	5350	5350	5350	3
358	20230607	145500	78585240	5350	5350	5350	5350	0
359	20230607	145400	78585240	5350	5350	5350	5350	0
360	20230607	145300	78585240	5350	5350	5350	5350	0
361	20230607	145200	78585240	5350	5350	5350	5350	0
362	20230607	145100	78585240	5350	5350	5350	5350	0
363	20230607	145000	78585240	5350	5350	5350	5350	0
364	20230607	144900	78585240	5350	5350	5350	5350	0
365	20230607	144800	78585240	5350	5350	5350	5350	0
366	20230607	144700	78585240	5350	5350	5350	5350	1
367	20230607	144600	78579890	5330	5330	5330	5330	10
368	20230607	144500	78526590	5350	5350	5350	5350	0
369	20230607	144400	78526590	5350	5350	5350	5350	0
370	20230607	144300	78526590	5350	5350	5350	5350	0
371	20230607	144200	78526590	5350	5350	5350	5350	2
372	20230607	144100	78515890	5350	5330	5350	5330	16
373	20230607	144000	78430310	5350	5350	5350	5350	2
374	20230607	143900	78419610	5330	5330	5330	5330	0
375	20230607	143800	78419610	5330	5330	5330	5330	1
376	20230607	143700	78414280	5350	5350	5350	5330	5
377	20230607	143600	78387550	5350	5350	5350	5350	0
378	20230607	143500	78387550	5350	5330	5350	5330	18
379	20230607	143400	78291590	5350	5350	5350	5350	366
380	20230607	143300	76333490	5330	5330	5330	5330	0
381	20230607	143200	76333490	5330	5330	5330	5330	1
382	20230607	143100	76328160	5330	5330	5330	5330	0
383	20230607	143000	76328160	5330	5330	5330	5330	28
384	20230607	142900	76178920	5340	5350	5350	5340	123
385	20230607	142800	75520880	5350	5350	5350	5350	266
386	20230607	142700	74097780	5350	5350	5380	5320	2180
387	20230607	142600	62420990	5350	5350	5350	5350	0
388	20230607	142500	62420990	5350	5350	5350	5350	2
389	20230607	142400	62410290	5350	5350	5350	5350	0
390	20230607	142300	62410290	5350	5350	5350	5350	0
391	20230607	142200	62410290	5350	5350	5350	5350	1
392	20230607	142100	62404940	5350	5350	5350	5350	0
393	20230607	142000	62404940	5350	5340	5350	5340	51
394	20230607	141900	62132570	5330	5330	5330	5330	1
395	20230607	141800	62127240	5330	5330	5330	5330	0
396	20230607	141700	62127240	5330	5330	5330	5330	0
397	20230607	141600	62127240	5330	5330	5330	5330	0
398	20230607	141500	62127240	5330	5330	5330	5330	10
399	20230607	141400	62073940	5320	5320	5320	5320	0
400	20230607	141300	62073940	5320	5320	5320	5320	0
401	20230607	141200	62073940	5320	5330	5330	5320	10
402	20230607	141100	62020730	5330	5330	5330	5330	0
403	20230607	141000	62020730	5330	5330	5330	5330	0
404	20230607	140900	62020730	5330	5330	5330	5330	10
405	20230607	140800	61967430	5320	5320	5320	5320	0
406	20230607	140700	61967430	5320	5320	5320	5320	0
407	20230607	140600	61967430	5320	5320	5320	5320	0
408	20230607	140500	61967430	5320	5320	5320	5320	100
409	20230607	140400	61435430	5330	5330	5330	5330	40
410	20230607	140300	61222230	5330	5330	5330	5330	0
411	20230607	140200	61222230	5330	5330	5330	5330	0
412	20230607	140100	61222230	5330	5330	5330	5330	1
413	20230607	140000	61216900	5330	5320	5330	5320	27
414	20230607	135900	61073010	5340	5340	5340	5340	40
415	20230607	135800	60859410	5320	5320	5320	5320	1
416	20230607	135700	60854090	5320	5320	5320	5320	2
417	20230607	135600	60843450	5320	5330	5330	5320	66
418	20230607	135500	60492080	5330	5330	5330	5330	1
419	20230607	135400	60486750	5330	5330	5330	5330	4
420	20230607	135300	60465430	5330	5330	5330	5330	9
421	20230607	135200	60417460	5350	5350	5350	5330	24
422	20230607	135100	60289080	5350	5330	5350	5330	85
423	20230607	135000	59834590	5330	5330	5330	5330	0
424	20230607	134900	59834590	5330	5330	5330	5330	0
425	20230607	134800	59834590	5330	5330	5330	5330	0
426	20230607	134700	59834590	5330	5330	5330	5330	3
427	20230607	134600	59818600	5330	5350	5350	5330	704
428	20230607	134500	56053920	5350	5350	5350	5350	0
429	20230607	134400	56053920	5350	5350	5350	5350	0
430	20230607	134300	56053920	5350	5350	5350	5350	0
431	20230607	134200	56053920	5350	5350	5350	5350	1
432	20230607	134100	56048570	5340	5340	5340	5340	0
433	20230607	134000	56048570	5340	5340	5340	5340	1
434	20230607	133900	56043230	5350	5350	5350	5350	0
435	20230607	133800	56043230	5350	5350	5350	5350	0
436	20230607	133700	56043230	5350	5350	5350	5350	0
437	20230607	133600	56043230	5350	5350	5350	5350	0
438	20230607	133500	56043230	5350	5350	5350	5350	0
439	20230607	133400	56043230	5350	5350	5350	5350	4
440	20230607	133300	56021830	5330	5330	5330	5330	0
441	20230607	133200	56021830	5330	5330	5330	5330	0
442	20230607	133100	56021830	5330	5330	5330	5330	0
443	20230607	133000	56021830	5330	5330	5330	5330	0
444	20230607	132900	56021830	5330	5330	5330	5330	1
445	20230607	132800	56016500	5330	5330	5330	5330	0
446	20230607	132700	56016500	5330	5330	5330	5330	0
447	20230607	132600	56016500	5330	5330	5330	5330	0
448	20230607	132500	56016500	5330	5330	5330	5330	0
449	20230607	132400	56016500	5330	5330	5330	5330	0
450	20230607	132300	56016500	5330	5330	5330	5330	0
451	20230607	132200	56016500	5330	5330	5330	5330	0
452	20230607	132100	56016500	5330	5340	5340	5330	90
453	20230607	132000	55536540	5350	5350	5350	5350	0
454	20230607	131900	55536540	5350	5350	5350	5350	0
455	20230607	131800	55536540	5350	5350	5350	5350	0
456	20230607	131700	55536540	5350	5350	5350	5350	1
457	20230607	131600	55531190	5340	5340	5340	5340	0
458	20230607	131500	55531190	5340	5340	5340	5340	0
459	20230607	131400	55531190	5340	5340	5340	5340	0
460	20230607	131300	55531190	5340	5340	5340	5340	0
461	20230607	131200	55531190	5340	5340	5340	5340	0
462	20230607	131100	55531190	5340	5340	5340	5340	1
463	20230607	131000	55525850	5340	5340	5340	5340	0
464	20230607	130900	55525850	5340	5340	5340	5340	0
465	20230607	130800	55525850	5340	5340	5340	5340	0
466	20230607	130700	55525850	5340	5340	5340	5340	0
467	20230607	130600	55525850	5340	5340	5340	5340	0
468	20230607	130500	55525850	5340	5340	5340	5340	2
469	20230607	130400	55515170	5340	5340	5340	5340	0
470	20230607	130300	55515170	5340	5340	5340	5340	0
471	20230607	130200	55515170	5340	5330	5340	5330	31
472	20230607	130100	55349640	5330	5330	5330	5330	42
473	20230607	130000	55125780	5350	5350	5350	5350	0
474	20230607	125900	55125780	5350	5350	5350	5350	0
475	20230607	125800	55125780	5350	5350	5350	5350	0
476	20230607	125700	55125780	5350	5350	5350	5350	0
477	20230607	125600	55125780	5350	5350	5350	5350	0
478	20230607	125500	55125780	5350	5350	5350	5350	5
479	20230607	125400	55099030	5330	5330	5330	5330	5
480	20230607	125300	55072380	5330	5330	5330	5330	22
481	20230607	125200	54955120	5360	5360	5360	5360	2
482	20230607	125100	54944400	5330	5330	5330	5330	0
483	20230607	125000	54944400	5330	5330	5330	5330	0
484	20230607	124900	54944400	5330	5330	5330	5330	1
485	20230607	124800	54939070	5360	5360	5360	5360	2
486	20230607	124700	54928350	5360	5360	5360	5360	9
487	20230607	124600	54880110	5340	5340	5340	5340	0
488	20230607	124500	54880110	5340	5340	5340	5340	8
489	20230607	124400	54837390	5360	5340	5360	5340	5
490	20230607	124300	54810650	5360	5360	5360	5360	2
491	20230607	124200	54799930	5360	5340	5360	5340	31
492	20230607	124100	54634070	5340	5340	5340	5340	0
493	20230607	124000	54634070	5340	5340	5340	5340	0
494	20230607	123900	54634070	5340	5340	5340	5340	0
495	20230607	123800	54634070	5340	5340	5340	5340	13
496	20230607	123700	54564650	5340	5340	5340	5340	2
497	20230607	123600	54553970	5340	5340	5340	5340	0
498	20230607	123500	54553970	5340	5340	5340	5340	0
499	20230607	123400	54553970	5340	5340	5340	5340	0
500	20230607	123300	54553970	5340	5340	5340	5340	107
501	20230607	123200	53982590	5330	5330	5330	5330	0
502	20230607	123100	53982590	5330	5330	5330	5330	0
503	20230607	123000	53982590	5330	5330	5330	5330	1
504	20230607	122900	53977260	5340	5340	5340	5340	0
505	20230607	122800	53977260	5340	5340	5340	5340	100
506	20230607	122700	53443260	5330	5330	5330	5330	0
507	20230607	122600	53443260	5330	5330	5330	5330	0
508	20230607	122500	53443260	5330	5330	5330	5330	0
509	20230607	122400	53443260	5330	5330	5330	5330	0
510	20230607	122300	53443260	5330	5330	5330	5330	0
511	20230607	122200	53443260	5330	5330	5330	5330	0
512	20230607	122100	53443260	5330	5330	5330	5330	0
513	20230607	122000	53443260	5330	5330	5330	5330	0
514	20230607	121900	53443260	5330	5330	5330	5330	0
515	20230607	121800	53443260	5330	5330	5330	5330	0
516	20230607	121700	53443260	5330	5330	5330	5330	24
517	20230607	121600	53315340	5330	5340	5340	5330	644
518	20230607	121500	49876910	5340	5340	5340	5340	0
519	20230607	121400	49876910	5340	5340	5340	5340	0
520	20230607	121300	49876910	5340	5340	5340	5340	0
521	20230607	121200	49876910	5340	5340	5340	5340	0
522	20230607	121100	49876910	5340	5340	5340	5340	0
523	20230607	121000	49876910	5340	5340	5340	5340	0
524	20230607	120900	49876910	5340	5340	5340	5340	0
525	20230607	120800	49876910	5340	5340	5340	5340	0
526	20230607	120700	49876910	5340	5340	5340	5340	0
527	20230607	120600	49876910	5340	5340	5340	5340	0
528	20230607	120500	49876910	5340	5340	5340	5340	0
529	20230607	120400	49876910	5340	5340	5340	5340	0
530	20230607	120300	49876910	5340	5340	5340	5340	0
531	20230607	120200	49876910	5340	5340	5340	5340	0
532	20230607	120100	49876910	5340	5340	5340	5340	15
533	20230607	120000	49796810	5340	5340	5340	5340	1
534	20230607	115900	49791470	5340	5340	5340	5340	0
535	20230607	115800	49791470	5340	5340	5340	5340	0
536	20230607	115700	49791470	5340	5340	5340	5340	0
537	20230607	115600	49791470	5340	5340	5340	5340	0
538	20230607	115500	49791470	5340	5340	5340	5340	0
539	20230607	115400	49791470	5340	5340	5340	5340	0
540	20230607	115300	49791470	5340	5340	5340	5340	0
541	20230607	115200	49791470	5340	5340	5340	5340	0
542	20230607	115100	49791470	5340	5340	5340	5340	0
543	20230607	115000	49791470	5340	5340	5340	5340	0
544	20230607	114900	49791470	5340	5340	5340	5340	0
545	20230607	114800	49791470	5340	5340	5340	5340	0
546	20230607	114700	49791470	5340	5340	5340	5340	48
547	20230607	114600	49535150	5340	5340	5340	5340	162
548	20230607	114500	48670070	5320	5320	5320	5320	65
549	20230607	114400	48324270	5320	5320	5320	5320	3
550	20230607	114300	48308310	5330	5330	5330	5330	0
551	20230607	114200	48308310	5330	5330	5330	5330	0
552	20230607	114100	48308310	5330	5320	5330	5320	13
553	20230607	114000	48239140	5320	5320	5320	5320	0
554	20230607	113900	48239140	5320	5320	5320	5320	0
555	20230607	113800	48239140	5320	5320	5320	5320	20
556	20230607	113700	48132740	5340	5340	5340	5340	0
557	20230607	113600	48132740	5340	5340	5340	5340	0
558	20230607	113500	48132740	5340	5340	5340	5340	0
559	20230607	113400	48132740	5340	5340	5340	5340	0
560	20230607	113300	48132740	5340	5340	5340	5340	0
561	20230607	113200	48132740	5340	5340	5340	5340	0
562	20230607	113100	48132740	5340	5340	5340	5340	0
563	20230607	113000	48132740	5340	5340	5340	5340	0
564	20230607	112900	48132740	5340	5340	5340	5340	21
565	20230607	112800	48020600	5340	5340	5340	5340	0
566	20230607	112700	48020600	5340	5340	5340	5340	0
567	20230607	112600	48020600	5340	5340	5340	5340	0
568	20230607	112500	48020600	5340	5340	5340	5340	0
569	20230607	112400	48020600	5340	5340	5340	5340	0
570	20230607	112300	48020600	5340	5340	5340	5340	0
571	20230607	112200	48020600	5340	5340	5340	5340	0
572	20230607	112100	48020600	5340	5340	5340	5340	0
573	20230607	112000	48020600	5340	5340	5340	5340	0
574	20230607	111900	48020600	5340	5340	5340	5340	0
575	20230607	111800	48020600	5340	5340	5340	5340	0
576	20230607	111700	48020600	5340	5340	5340	5340	154
577	20230607	111600	47198240	5310	5310	5310	5310	0
578	20230607	111500	47198240	5310	5310	5310	5310	0
579	20230607	111400	47198240	5310	5310	5310	5310	0
580	20230607	111300	47198240	5310	5310	5310	5310	0
581	20230607	111200	47198240	5310	5310	5310	5310	0
582	20230607	111100	47198240	5310	5310	5310	5310	2
583	20230607	111000	47187620	5310	5310	5310	5310	0
584	20230607	110900	47187620	5310	5310	5310	5310	1
585	20230607	110800	47182310	5350	5340	5350	5340	17
586	20230607	110700	47091470	5300	5300	5320	5270	1347
587	20230607	110600	39953700	5300	5320	5320	5300	3741
588	20230607	110500	20094100	5320	5350	5350	5320	1051
589	20230607	110400	14483960	5340	5340	5340	5340	0
590	20230607	110300	14483960	5340	5340	5340	5340	0
591	20230607	110200	14483960	5340	5340	5340	5340	1
592	20230607	110100	14478620	5360	5360	5360	5360	1
593	20230607	110000	14473260	5360	5360	5360	5360	4
594	20230607	105900	14451820	5340	5340	5340	5340	14
595	20230607	105800	14377060	5360	5360	5360	5360	0
596	20230607	105700	14377060	5360	5360	5360	5360	10
597	20230607	105600	14323460	5360	5360	5360	5360	0
598	20230607	105500	14323460	5360	5360	5360	5360	5
599	20230607	105400	14296660	5340	5340	5340	5340	1
600	20230607	105300	14291320	5360	5360	5360	5360	9
601	20230607	105200	14243080	5360	5360	5360	5360	0
602	20230607	105100	14243080	5360	5360	5360	5360	0
603	20230607	105000	14243080	5360	5360	5360	5360	2
604	20230607	104900	14232360	5340	5340	5340	5340	0
605	20230607	104800	14232360	5340	5340	5340	5340	0
606	20230607	104700	14232360	5340	5340	5340	5340	1
607	20230607	104600	14227020	5340	5340	5340	5340	0
608	20230607	104500	14227020	5340	5340	5340	5340	25
609	20230607	104400	14093520	5340	5340	5340	5340	0
610	20230607	104300	14093520	5340	5340	5340	5340	0
611	20230607	104200	14093520	5340	5340	5340	5340	0
612	20230607	104100	14093520	5340	5340	5360	5340	112
613	20230607	104000	13495400	5340	5340	5340	5340	0
614	20230607	103900	13495400	5340	5340	5340	5340	2
615	20230607	103800	13484720	5360	5360	5360	5360	5
616	20230607	103700	13457920	5340	5340	5340	5340	0
617	20230607	103600	13457920	5340	5340	5340	5340	0
618	20230607	103500	13457920	5340	5340	5340	5340	1
619	20230607	103400	13452580	5360	5360	5360	5360	0
620	20230607	103300	13452580	5360	5360	5360	5360	5
621	20230607	103200	13425780	5360	5360	5360	5360	0
622	20230607	103100	13425780	5360	5350	5360	5350	26
623	20230607	103000	13286670	5360	5360	5360	5360	2
624	20230607	102900	13275950	5340	5340	5340	5340	0
625	20230607	102800	13275950	5340	5340	5340	5340	0
626	20230607	102700	13275950	5340	5350	5350	5340	115
627	20230607	102600	12661290	5340	5340	5340	5340	0
628	20230607	102500	12661290	5340	5340	5340	5340	1
629	20230607	102400	12655950	5370	5370	5370	5370	0
630	20230607	102300	12655950	5370	5370	5370	5370	1
631	20230607	102200	12650580	5350	5350	5350	5350	0
632	20230607	102100	12650580	5350	5350	5350	5340	156
633	20230607	102000	11816300	5350	5350	5350	5350	47
634	20230607	101900	11564850	5370	5370	5370	5370	35
635	20230607	101800	11376900	5370	5370	5370	5370	0
636	20230607	101700	11376900	5370	5370	5370	5370	0
637	20230607	101600	11376900	5370	5370	5370	5370	24
638	20230607	101500	11248020	5370	5370	5370	5370	0
639	20230607	101400	11248020	5370	5370	5370	5370	0
640	20230607	101300	11248020	5370	5370	5370	5370	0
641	20230607	101200	11248020	5370	5370	5370	5370	13
642	20230607	101100	11178210	5380	5380	5380	5380	0
643	20230607	101000	11178210	5380	5380	5380	5380	0
644	20230607	100900	11178210	5380	5380	5380	5380	0
645	20230607	100800	11178210	5380	5380	5380	5380	0
646	20230607	100700	11178210	5380	5380	5380	5380	0
647	20230607	100600	11178210	5380	5380	5380	5380	0
648	20230607	100500	11178210	5380	5380	5380	5380	0
649	20230607	100400	11178210	5380	5380	5380	5380	0
650	20230607	100300	11178210	5380	5380	5380	5380	0
651	20230607	100200	11178210	5380	5380	5380	5380	0
652	20230607	100100	11178210	5380	5380	5380	5380	0
653	20230607	100000	11178210	5380	5380	5380	5380	0
654	20230607	095900	11178210	5380	5350	5380	5350	78
655	20230607	095800	10760850	5370	5370	5370	5370	48
656	20230607	095700	10503090	5370	5370	5370	5370	40
657	20230607	095600	10288290	5370	5370	5370	5370	0
658	20230607	095500	10288290	5370	5370	5370	5370	2
659	20230607	095400	10277550	5350	5350	5350	5350	0
660	20230607	095300	10277550	5350	5350	5350	5350	1
661	20230607	095200	10272200	5350	5350	5350	5350	0
662	20230607	095100	10272200	5350	5350	5350	5350	0
663	20230607	095000	10272200	5350	5350	5350	5350	0
664	20230607	094900	10272200	5350	5350	5350	5350	6
665	20230607	094800	10240100	5350	5350	5350	5350	0
666	20230607	094700	10240100	5350	5380	5380	5350	556
667	20230607	094600	7249780	5380	5380	5380	5380	0
668	20230607	094500	7249780	5380	5380	5380	5380	1
669	20230607	094400	7244400	5380	5380	5380	5380	0
670	20230607	094300	7244400	5380	5380	5380	5380	0
671	20230607	094200	7244400	5380	5380	5380	5380	2
672	20230607	094100	7233640	5370	5370	5370	5370	11
673	20230607	094000	7174570	5340	5340	5340	5340	0
674	20230607	093900	7174570	5340	5340	5340	5340	0
675	20230607	093800	7174570	5340	5340	5340	5340	0
676	20230607	093700	7174570	5340	5340	5340	5340	0
677	20230607	093600	7174570	5340	5340	5340	5340	0
678	20230607	093500	7174570	5340	5340	5340	5340	0
679	20230607	093400	7174570	5340	5340	5340	5340	0
680	20230607	093300	7174570	5340	5340	5340	5340	0
681	20230607	093200	7174570	5340	5360	5360	5340	111
682	20230607	093100	6580310	5360	5360	5360	5360	0
683	20230607	093000	6580310	5360	5360	5360	5360	0
684	20230607	092900	6580310	5360	5360	5360	5360	0
685	20230607	092800	6580310	5360	5360	5360	5360	0
686	20230607	092700	6580310	5360	5360	5360	5360	5
687	20230607	092600	6553510	5360	5340	5360	5340	31
688	20230607	092500	6387950	5340	5380	5380	5340	590
689	20230607	092400	3217150	5380	5380	5380	5380	1
690	20230607	092300	3211770	5380	5380	5380	5380	0
691	20230607	092200	3211770	5380	5380	5380	5380	2
692	20230607	092100	3201010	5340	5340	5340	5340	11
693	20230607	092000	3142270	5380	5380	5380	5380	0
694	20230607	091900	3142270	5380	5380	5380	5380	0
695	20230607	091800	3142270	5380	5380	5380	5380	0
696	20230607	091700	3142270	5380	5380	5380	5380	1
697	20230607	091600	3136890	5350	5350	5350	5350	0
698	20230607	091500	3136890	5350	5350	5350	5350	0
699	20230607	091400	3136890	5350	5350	5350	5350	0
700	20230607	091300	3136890	5350	5350	5350	5350	0
701	20230607	091200	3136890	5350	5350	5350	5350	66
702	20230607	091100	2783790	5350	5350	5350	5350	7
703	20230607	091000	2746340	5350	5350	5350	5350	1
704	20230607	090900	2740990	5360	5380	5380	5360	2
705	20230607	090800	2730250	5380	5380	5380	5380	56
706	20230607	090700	2428970	5340	5340	5340	5340	0
707	20230607	090600	2428970	5340	5340	5340	5340	0
708	20230607	090500	2428970	5340	5340	5340	5340	0
709	20230607	090400	2428970	5340	5340	5340	5340	0
710	20230607	090300	2428970	5340	5340	5340	5340	2
711	20230607	090200	2418290	5380	5380	5380	5380	1
712	20230607	090100	2412910	5380	5380	5380	5380	2
713	20230607	090000	2402150	5350	5350	5350	5350	449