KissMeData/257990/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	202300	4990	4990	4990	4990	4990	1
3	20230630	202200	4990	4990	4990	4990	4990	0
4	20230630	202100	4990	4990	4990	4990	4990	0
5	20230630	202000	4990	4990	4990	4990	4990	0
6	20230630	201900	4990	4990	4990	4990	4990	0
7	20230630	201800	4990	4990	4990	4990	4990	0
8	20230630	201700	4990	4990	4990	4990	4990	0
9	20230630	201600	4990	4990	4990	4990	4990	0
10	20230630	201500	4990	4990	4990	4990	4990	0
11	20230630	201400	4990	4990	4990	4990	4990	0
12	20230630	201300	4990	4990	4990	4990	4990	0
13	20230630	201200	4990	4990	4990	4990	4990	0
14	20230630	201100	4990	4990	4990	4990	4990	0
15	20230630	201000	4990	4990	4990	4990	4990	0
16	20230630	200900	4990	4990	4990	4990	4990	0
17	20230630	200800	4990	4990	4990	4990	4990	0
18	20230630	200700	4990	4990	4990	4990	4990	0
19	20230630	200600	4990	4990	4990	4990	4990	0
20	20230630	200500	4990	4990	4990	4990	4990	0
21	20230630	200400	4990	4990	4990	4990	4990	0
22	20230630	200300	4990	4990	4990	4990	4990	0
23	20230630	200200	4990	4990	4990	4990	4990	0
24	20230630	200100	4990	4990	4990	4990	4990	0
25	20230630	200000	4990	4990	4990	4990	4990	0
26	20230630	195900	4990	4990	4990	4990	4990	0
27	20230630	195800	4990	4990	4990	4990	4990	0
28	20230630	195700	4990	4990	4990	4990	4990	0
29	20230630	195600	4990	4990	4990	4990	4990	0
30	20230630	195500	4990	4990	4990	4990	4990	0
31	20230630	195400	4990	4990	4990	4990	4990	0
32	20230630	195300	4990	4990	4990	4990	4990	1
33	20230630	195200	4990	4990	4990	4990	4990	0
34	20230630	195100	4990	4990	4990	4990	4990	0
35	20230630	195000	4990	4990	4990	4990	4990	0
36	20230630	194900	4990	4990	4990	4990	4990	0
37	20230630	194800	4990	4990	4990	4990	4990	0
38	20230630	194700	4990	4990	4990	4990	4990	0
39	20230630	194600	4990	4990	4990	4990	4990	0
40	20230630	194500	4990	4990	4990	4990	4990	0
41	20230630	194400	4990	4990	4990	4990	4990	0
42	20230630	194300	4990	4990	4990	4990	4990	0
43	20230630	194200	4990	4990	4990	4990	4990	0
44	20230630	194100	4990	4990	4990	4990	4990	0
45	20230630	194000	4990	4990	4990	4990	4990	0
46	20230630	193900	4990	4990	4990	4990	4990	0
47	20230630	193800	4990	4990	4990	4990	4990	0
48	20230630	193700	4990	4990	4990	4990	4990	0
49	20230630	193600	4990	4990	4990	4990	4990	0
50	20230630	193500	4990	4990	4990	4990	4990	0
51	20230630	193400	4990	4990	4990	4990	4990	0
52	20230630	193300	4990	4990	4990	4990	4990	0
53	20230630	193200	4990	4990	4990	4990	4990	0
54	20230630	193100	4990	4990	4990	4990	4990	0
55	20230630	193000	4990	4990	4990	4990	4990	0
56	20230630	192900	4990	4990	4990	4990	4990	0
57	20230630	192800	4990	4990	4990	4990	4990	0
58	20230630	192700	4990	4990	4990	4990	4990	0
59	20230630	192600	4990	4990	4990	4990	4990	0
60	20230630	192500	4990	4990	4990	4990	4990	0
61	20230630	192400	4990	4990	4990	4990	4990	0
62	20230630	192300	4990	4990	4990	4990	4990	1
63	20230630	192200	4990	4990	4990	4990	4990	0
64	20230630	192100	4990	4990	4990	4990	4990	0
65	20230630	192000	4990	4990	4990	4990	4990	0
66	20230630	191900	4990	4990	4990	4990	4990	0
67	20230630	191800	4990	4990	4990	4990	4990	0
68	20230630	191700	4990	4990	4990	4990	4990	0
69	20230630	191600	4990	4990	4990	4990	4990	0
70	20230630	191500	4990	4990	4990	4990	4990	0
71	20230630	191400	4990	4990	4990	4990	4990	0
72	20230630	191300	4990	4990	4990	4990	4990	0
73	20230630	191200	4990	4990	4990	4990	4990	0
74	20230630	191100	4990	4990	4990	4990	4990	0
75	20230630	191000	4990	4990	4990	4990	4990	0
76	20230630	190900	4990	4990	4990	4990	4990	0
77	20230630	190800	4990	4990	4990	4990	4990	0
78	20230630	190700	4990	4990	4990	4990	4990	0
79	20230630	190600	4990	4990	4990	4990	4990	0
80	20230630	190500	4990	4990	4990	4990	4990	0
81	20230630	190400	4990	4990	4990	4990	4990	0
82	20230630	190300	4990	4990	4990	4990	4990	0
83	20230630	190200	4990	4990	4990	4990	4990	0
84	20230630	190100	4990	4990	4990	4990	4990	0
85	20230630	190000	4990	4990	4990	4990	4990	0
86	20230630	185900	4990	4990	4990	4990	4990	0
87	20230630	185800	4990	4990	4990	4990	4990	0
88	20230630	185700	4990	4990	4990	4990	4990	0
89	20230630	185600	4990	4990	4990	4990	4990	0
90	20230630	185500	4990	4990	4990	4990	4990	0
91	20230630	185400	4990	4990	4990	4990	4990	0
92	20230630	185300	4990	4990	4990	4990	4990	1
93	20230630	185200	4990	4990	4990	4990	4990	0
94	20230630	185100	4990	4990	4990	4990	4990	0
95	20230630	185000	4990	4990	4990	4990	4990	0
96	20230630	184900	4990	4990	4990	4990	4990	0
97	20230630	184800	4990	4990	4990	4990	4990	0
98	20230630	184700	4990	4990	4990	4990	4990	0
99	20230630	184600	4990	4990	4990	4990	4990	0
100	20230630	184500	4990	4990	4990	4990	4990	0
101	20230630	184400	4990	4990	4990	4990	4990	0
102	20230630	184300	4990	4990	4990	4990	4990	0
103	20230630	184200	4990	4990	4990	4990	4990	0
104	20230630	184100	4990	4990	4990	4990	4990	0
105	20230630	184000	4990	4990	4990	4990	4990	0
106	20230630	183900	4990	4990	4990	4990	4990	0
107	20230630	183800	4990	4990	4990	4990	4990	0
108	20230630	183700	4990	4990	4990	4990	4990	0
109	20230630	183600	4990	4990	4990	4990	4990	0
110	20230630	183500	4990	4990	4990	4990	4990	0
111	20230630	183400	4990	4990	4990	4990	4990	0
112	20230630	183300	4990	4990	4990	4990	4990	0
113	20230630	183200	4990	4990	4990	4990	4990	0
114	20230630	183100	4990	4990	4990	4990	4990	0
115	20230630	183000	4990	4990	4990	4990	4990	0
116	20230630	182900	4990	4990	4990	4990	4990	0
117	20230630	182800	4990	4990	4990	4990	4990	0
118	20230630	182700	4990	4990	4990	4990	4990	0
119	20230630	182600	4990	4990	4990	4990	4990	0
120	20230630	182500	4990	4990	4990	4990	4990	0
121	20230630	182400	4990	4990	4990	4990	4990	0
122	20230630	182300	4990	4990	4990	4990	4990	1
123	20230630	182200	4990	4990	4990	4990	4990	0
124	20230630	182100	4990	4990	4990	4990	4990	0
125	20230630	182000	4990	4990	4990	4990	4990	0
126	20230630	181900	4990	4990	4990	4990	4990	0
127	20230630	181800	4990	4990	4990	4990	4990	0
128	20230630	181700	4990	4990	4990	4990	4990	0
129	20230630	181600	4990	4990	4990	4990	4990	0
130	20230630	181500	4990	4990	4990	4990	4990	0
131	20230630	181400	4990	4990	4990	4990	4990	0
132	20230630	181300	4990	4990	4990	4990	4990	0
133	20230630	181200	4990	4990	4990	4990	4990	0
134	20230630	181100	4990	4990	4990	4990	4990	0
135	20230630	181000	4990	4990	4990	4990	4990	0
136	20230630	180900	4990	4990	4990	4990	4990	0
137	20230630	180800	4990	4990	4990	4990	4990	0
138	20230630	180700	4990	4990	4990	4990	4990	0
139	20230630	180600	4990	4990	4990	4990	4990	0
140	20230630	180500	4990	4990	4990	4990	4990	0
141	20230630	180400	4990	4990	4990	4990	4990	0
142	20230630	180300	4990	4990	4990	4990	4990	0
143	20230630	180200	4990	4990	4990	4990	4990	0
144	20230630	180100	4990	4990	4990	4990	4990	0
145	20230630	180000	4990	4990	4990	4990	4990	0
146	20230630	175900	4990	4990	4990	4990	4990	0
147	20230630	175800	4990	4990	4990	4990	4990	0
148	20230630	175700	4990	4990	4990	4990	4990	0
149	20230630	175600	4990	4990	4990	4990	4990	0
150	20230630	175500	4990	4990	4990	4990	4990	0
151	20230630	175400	4990	4990	4990	4990	4990	0
152	20230630	175300	4990	4990	4990	4990	4990	1
153	20230630	175200	4990	4990	4990	4990	4990	0
154	20230630	175100	4990	4990	4990	4990	4990	0
155	20230630	175000	4990	4990	4990	4990	4990	0
156	20230630	174900	4990	4990	4990	4990	4990	0
157	20230630	174800	4990	4990	4990	4990	4990	0
158	20230630	174700	4990	4990	4990	4990	4990	0
159	20230630	174600	4990	4990	4990	4990	4990	0
160	20230630	174500	4990	4990	4990	4990	4990	0
161	20230630	174400	4990	4990	4990	4990	4990	0
162	20230630	174300	4990	4990	4990	4990	4990	0
163	20230630	174200	4990	4990	4990	4990	4990	0
164	20230630	174100	4990	4990	4990	4990	4990	0
165	20230630	174000	4990	4990	4990	4990	4990	0
166	20230630	173900	4990	4990	4990	4990	4990	0
167	20230630	173800	4990	4990	4990	4990	4990	0
168	20230630	173700	4990	4990	4990	4990	4990	0
169	20230630	173600	4990	4990	4990	4990	4990	0
170	20230630	173500	4990	4990	4990	4990	4990	0
171	20230630	173400	4990	4990	4990	4990	4990	0
172	20230630	173300	4990	4990	4990	4990	4990	0
173	20230630	173200	4990	4990	4990	4990	4990	0
174	20230630	173100	4990	4990	4990	4990	4990	0
175	20230630	173000	4990	4990	4990	4990	4990	0
176	20230630	172900	4990	4990	4990	4990	4990	0
177	20230630	172800	4990	4990	4990	4990	4990	0
178	20230630	172700	4990	4990	4990	4990	4990	0
179	20230630	172600	4990	4990	4990	4990	4990	0
180	20230630	172500	4990	4990	4990	4990	4990	0
181	20230630	172400	4990	4990	4990	4990	4990	0
182	20230630	172300	4990	4990	4990	4990	4990	1
183	20230630	172200	4990	4990	4990	4990	4990	0
184	20230630	172100	4990	4990	4990	4990	4990	0
185	20230630	172000	4990	4990	4990	4990	4990	0
186	20230630	171900	4990	4990	4990	4990	4990	0
187	20230630	171800	4990	4990	4990	4990	4990	0
188	20230630	171700	4990	4990	4990	4990	4990	0
189	20230630	171600	4990	4990	4990	4990	4990	0
190	20230630	171500	4990	4990	4990	4990	4990	0
191	20230630	171400	4990	4990	4990	4990	4990	0
192	20230630	171300	4990	4990	4990	4990	4990	0
193	20230630	171200	4990	4990	4990	4990	4990	0
194	20230630	171100	4990	4990	4990	4990	4990	0
195	20230630	171000	4990	4990	4990	4990	4990	0
196	20230630	170900	4990	4990	4990	4990	4990	0
197	20230630	170800	4990	4990	4990	4990	4990	0
198	20230630	170700	4990	4990	4990	4990	4990	0
199	20230630	170600	4990	4990	4990	4990	4990	0
200	20230630	170500	4990	4990	4990	4990	4990	0
201	20230630	170400	4990	4990	4990	4990	4990	0
202	20230630	170300	4990	4990	4990	4990	4990	0
203	20230630	170200	4990	4990	4990	4990	4990	0
204	20230630	170100	4990	4990	4990	4990	4990	0
205	20230630	170000	4990	4990	4990	4990	4990	0
206	20230630	165900	4990	4990	4990	4990	4990	0
207	20230630	165800	4990	4990	4990	4990	4990	0
208	20230630	165700	4990	4990	4990	4990	4990	0
209	20230630	165600	4990	4990	4990	4990	4990	0
210	20230630	165500	4990	4990	4990	4990	4990	0
211	20230630	165400	4990	4990	4990	4990	4990	0
212	20230630	165300	4990	4990	4990	4990	4990	1
213	20230630	165200	4990	4990	4990	4990	4990	0
214	20230630	165100	4990	4990	4990	4990	4990	0
215	20230630	165000	4990	4990	4990	4990	4990	0
216	20230630	164900	4990	4990	4990	4990	4990	0
217	20230630	164800	4990	4990	4990	4990	4990	0
218	20230630	164700	4990	4990	4990	4990	4990	0
219	20230630	164600	4990	4990	4990	4990	4990	0
220	20230630	164500	4990	4990	4990	4990	4990	0
221	20230630	164400	4990	4990	4990	4990	4990	0
222	20230630	164300	4990	4990	4990	4990	4990	0
223	20230630	164200	4990	4990	4990	4990	4990	0
224	20230630	164100	4990	4990	4990	4990	4990	0
225	20230630	164000	4990	4990	4990	4990	4990	0
226	20230630	163900	4990	4990	4990	4990	4990	0
227	20230630	163800	4990	4990	4990	4990	4990	0
228	20230630	163700	4990	4990	4990	4990	4990	0
229	20230630	163600	4990	4990	4990	4990	4990	0
230	20230630	163500	4990	4990	4990	4990	4990	0
231	20230630	163400	4990	4990	4990	4990	4990	0
232	20230630	163300	4990	4990	4990	4990	4990	0
233	20230630	163200	4990	4990	4990	4990	4990	0
234	20230630	163100	4990	4990	4990	4990	4990	0
235	20230630	163000	4990	4990	4990	4990	4990	0
236	20230630	162900	4990	4990	4990	4990	4990	0
237	20230630	162800	4990	4990	4990	4990	4990	0
238	20230630	162700	4990	4990	4990	4990	4990	0
239	20230630	162600	4990	4990	4990	4990	4990	0
240	20230630	162500	4990	4990	4990	4990	4990	0
241	20230630	162400	4990	4990	4990	4990	4990	0
242	20230630	162300	4990	4990	4990	4990	4990	1
243	20230630	162200	4990	4990	4990	4990	4990	0
244	20230630	162100	4990	4990	4990	4990	4990	0
245	20230630	162000	4990	4990	4990	4990	4990	0
246	20230630	161900	4990	4990	4990	4990	4990	0
247	20230630	161800	4990	4990	4990	4990	4990	0
248	20230630	161700	4990	4990	4990	4990	4990	0
249	20230630	161600	4990	4990	4990	4990	4990	0
250	20230630	161500	4990	4990	4990	4990	4990	0
251	20230630	161400	4990	4990	4990	4990	4990	0
252	20230630	161300	4990	4990	4990	4990	4990	0
253	20230630	161200	4990	4990	4990	4990	4990	0
254	20230630	161100	4990	4990	4990	4990	4990	0
255	20230630	161000	4990	4990	4990	4990	4990	0
256	20230630	160900	4990	4990	4990	4990	4990	0
257	20230630	160800	4990	4990	4990	4990	4990	0
258	20230630	160700	4990	4990	4990	4990	4990	0
259	20230630	160600	4990	4990	4990	4990	4990	0
260	20230630	160500	4990	4990	4990	4990	4990	0
261	20230630	160400	4990	4990	4990	4990	4990	0
262	20230630	160300	4990	4990	4990	4990	4990	0
263	20230630	160200	4990	4990	4990	4990	4990	0
264	20230630	160100	4990	4990	4990	4990	4990	0
265	20230630	160000	4990	4990	4990	4990	4990	0
266	20230630	155900	4990	4990	4990	4990	4990	0
267	20230630	155800	4990	4990	4990	4990	4990	0
268	20230630	155700	4990	4990	4990	4990	4990	0
269	20230630	155600	4990	4990	4990	4990	4990	0
270	20230630	155500	4990	4990	4990	4990	4990	0
271	20230630	155400	4990	4990	4990	4990	4990	0
272	20230630	155300	4990	4990	4990	4990	4990	1
273	20230630	155200	4990	4990	4990	4990	4990	0
274	20230630	155100	4990	4990	4990	4990	4990	0
275	20230630	155000	4990	4990	4990	4990	4990	0
276	20230630	154900	4990	4990	4990	4990	4990	0
277	20230630	154800	4990	4990	4990	4990	4990	0
278	20230630	154700	4990	4990	4990	4990	4990	0
279	20230630	154600	4990	4990	4990	4990	4990	0
280	20230630	154500	4990	4990	4990	4990	4990	0
281	20230630	154400	4990	4990	4990	4990	4990	0
282	20230630	154300	4990	4990	4990	4990	4990	0
283	20230630	154200	4990	4990	4990	4990	4990	0
284	20230630	154100	4990	4990	4990	4990	4990	0
285	20230630	154000	4990	4990	4990	4990	4990	0
286	20230630	153900	4990	4990	4990	4990	4990	0
287	20230630	153800	4990	4990	4990	4990	4990	0
288	20230630	153700	4990	4990	4990	4990	4990	0
289	20230630	153600	4990	4990	4990	4990	4990	0
290	20230630	153500	4990	4990	4990	4990	4990	0
291	20230630	153400	4990	4990	4990	4990	4990	0
292	20230630	153300	4990	4990	4990	4990	4990	0
293	20230630	153200	4990	4990	4990	4990	4990	0
294	20230630	153100	4990	4990	4990	4990	4990	0
295	20230630	153000	4990	4990	4990	4990	4990	0
296	20230630	152900	4990	4990	4990	4990	4990	0
297	20230630	152800	4990	4990	4990	4990	4990	0
298	20230630	152700	4990	4990	4990	4990	4990	0
299	20230630	152600	4990	4990	4990	4990	4990	0
300	20230630	152500	4990	4990	4990	4990	4990	0
301	20230630	152400	4990	4990	4990	4990	4990	0
302	20230630	152300	4990	4990	4990	4990	4990	0
303	20230630	152200	4990	4990	4990	4990	4990	0
304	20230630	152100	4990	4990	4990	4990	4990	0
305	20230630	152000	4990	4990	4990	4990	4990	0
306	20230630	151900	4990	4990	4990	4990	4990	0
307	20230630	151800	4990	4990	4990	4990	4990	0
308	20230630	151700	4990	4990	4990	4990	4990	0
309	20230630	151600	4990	4990	4990	4990	4990	0
310	20230630	151500	4990	4990	4990	4990	4990	0
311	20230630	151400	4990	4990	4990	4990	4990	0
312	20230630	151300	4990	4990	4990	4990	4990	0
313	20230630	151200	4990	4990	4990	4990	4990	0
314	20230630	151100	4990	4990	4990	4990	4990	0
315	20230630	151000	4990	4990	4990	4990	4990	0
316	20230630	150900	4990	4990	4990	4990	4990	0
317	20230630	150800	4990	4990	4990	4990	4990	0
318	20230630	150700	4990	4990	4990	4990	4990	0
319	20230630	150600	4990	4990	4990	4990	4990	0
320	20230630	150500	4990	4990	4990	4990	4990	0
321	20230630	150400	4990	4990	4990	4990	4990	0
322	20230630	150300	4990	4990	4990	4990	4990	0
323	20230630	150200	4990	4990	4990	4990	4990	0
324	20230630	150100	4990	4990	4990	4990	4990	0
325	20230630	150000	4990	4990	4990	4990	4990	0
326	20230630	145900	4990	4990	4990	4990	4990	0
327	20230630	145800	4990	4990	4990	4990	4990	0
328	20230630	145700	4990	4990	4990	4990	4990	0
329	20230630	145600	4990	4990	4990	4990	4990	0
330	20230630	145500	4990	4990	4990	4990	4990	0
331	20230630	145400	4990	4990	4990	4990	4990	0
332	20230630	145300	4990	4990	4990	4990	4990	0
333	20230630	145200	4990	4990	4990	4990	4990	0
334	20230630	145100	4990	4990	4990	4990	4990	0
335	20230630	145000	4990	4990	4990	4990	4990	0
336	20230630	144900	4990	4990	4990	4990	4990	0
337	20230630	144800	4990	4990	4990	4990	4990	0
338	20230630	144700	4990	4990	4990	4990	4990	0
339	20230630	144600	4990	4990	4990	4990	4990	0
340	20230630	144500	4990	4990	4990	4990	4990	0
341	20230630	144400	4990	4990	4990	4990	4990	0
342	20230630	144300	4990	4990	4990	4990	4990	0
343	20230630	144200	4990	4990	4990	4990	4990	0
344	20230630	144100	4990	4990	4990	4990	4990	0
345	20230630	144000	4990	4990	4990	4990	4990	0
346	20230630	143900	4990	4990	4990	4990	4990	0
347	20230630	143800	4990	4990	4990	4990	4990	0
348	20230630	143700	4990	4990	4990	4990	4990	0
349	20230630	143600	4990	4990	4990	4990	4990	0
350	20230630	143500	4990	4990	4990	4990	4990	0
351	20230630	143400	4990	4990	4990	4990	4990	0
352	20230630	143300	4990	4990	4990	4990	4990	0
353	20230630	143200	4990	4990	4990	4990	4990	0
354	20230630	143100	4990	4990	4990	4990	4990	0
355	20230630	143000	4990	4990	4990	4990	4990	0
356	20230630	142900	4990	4990	4990	4990	4990	0
357	20230630	142800	4990	4990	4990	4990	4990	0
358	20230630	142700	4990	4990	4990	4990	4990	0
359	20230630	142600	4990	4990	4990	4990	4990	0
360	20230630	142500	4990	4990	4990	4990	4990	0
361	20230630	142400	4990	4990	4990	4990	4990	0
362	20230630	142300	4990	4990	4990	4990	4990	0
363	20230630	142200	4990	4990	4990	4990	4990	0
364	20230630	142100	4990	4990	4990	4990	4990	0
365	20230630	142000	4990	4990	4990	4990	4990	0
366	20230630	141900	4990	4990	4990	4990	4990	0
367	20230630	141800	4990	4990	4990	4990	4990	0
368	20230630	141700	4990	4990	4990	4990	4990	0
369	20230630	141600	4990	4990	4990	4990	4990	0
370	20230630	141500	4990	4990	4990	4990	4990	0
371	20230630	141400	4990	4990	4990	4990	4990	0
372	20230630	141300	4990	4990	4990	4990	4990	0
373	20230630	141200	4990	4990	4990	4990	4990	0
374	20230630	141100	4990	4990	4990	4990	4990	0
375	20230630	141000	4990	4990	4990	4990	4990	0
376	20230630	140900	4990	4990	4990	4990	4990	0
377	20230630	140800	4990	4990	4990	4990	4990	0
378	20230630	140700	4990	4990	4990	4990	4990	0
379	20230630	140600	4990	4990	4990	4990	4990	0
380	20230630	140500	4990	4990	4990	4990	4990	0
381	20230630	140400	4990	4990	4990	4990	4990	0
382	20230630	140300	4990	4990	4990	4990	4990	0
383	20230630	140200	4990	4990	4990	4990	4990	0
384	20230630	140100	4990	4990	4990	4990	4990	0
385	20230630	140000	4990	4990	4990	4990	4990	0
386	20230630	135900	4990	4990	4990	4990	4990	0
387	20230630	135800	4990	4990	4990	4990	4990	0
388	20230630	135700	4990	4990	4990	4990	4990	0
389	20230630	135600	4990	4990	4990	4990	4990	0
390	20230630	135500	4990	4990	4990	4990	4990	0
391	20230630	135400	4990	4990	4990	4990	4990	0
392	20230630	135300	4990	4990	4990	4990	4990	0
393	20230630	135200	4990	4990	4990	4990	4990	0
394	20230630	135100	4990	4990	4990	4990	4990	0
395	20230630	135000	4990	4990	4990	4990	4990	0
396	20230630	134900	4990	4990	4990	4990	4990	0
397	20230630	134800	4990	4990	4990	4990	4990	0
398	20230630	134700	4990	4990	4990	4990	4990	0
399	20230630	134600	4990	4990	4990	4990	4990	0
400	20230630	134500	4990	4990	4990	4990	4990	0
401	20230630	134400	4990	4990	4990	4990	4990	0
402	20230630	134300	4990	4990	4990	4990	4990	0
403	20230630	134200	4990	4990	4990	4990	4990	0
404	20230630	134100	4990	4990	4990	4990	4990	0
405	20230630	134000	4990	4990	4990	4990	4990	0
406	20230630	133900	4990	4990	4990	4990	4990	0
407	20230630	133800	4990	4990	4990	4990	4990	0
408	20230630	133700	4990	4990	4990	4990	4990	0
409	20230630	133600	4990	4990	4990	4990	4990	0
410	20230630	133500	4990	4990	4990	4990	4990	0
411	20230630	133400	4990	4990	4990	4990	4990	0
412	20230630	133300	4990	4990	4990	4990	4990	0
413	20230630	133200	4990	4990	4990	4990	4990	0
414	20230630	133100	4990	4990	4990	4990	4990	0
415	20230630	133000	4990	4990	4990	4990	4990	0
416	20230630	132900	4990	4990	4990	4990	4990	0
417	20230630	132800	4990	4990	4990	4990	4990	0
418	20230630	132700	4990	4990	4990	4990	4990	0
419	20230630	132600	4990	4990	4990	4990	4990	0
420	20230630	132500	4990	4990	4990	4990	4990	0
421	20230630	132400	4990	4990	4990	4990	4990	0
422	20230630	132300	4990	4990	4990	4990	4990	0
423	20230630	132200	4990	4990	4990	4990	4990	0
424	20230630	132100	4990	4990	4990	4990	4990	0
425	20230630	132000	4990	4990	4990	4990	4990	0
426	20230630	131900	4990	4990	4990	4990	4990	0
427	20230630	131800	4990	4990	4990	4990	4990	0
428	20230630	131700	4990	4990	4990	4990	4990	0
429	20230630	131600	4990	4990	4990	4990	4990	0
430	20230630	131500	4990	4990	4990	4990	4990	0
431	20230630	131400	4990	4990	4990	4990	4990	0
432	20230630	131300	4990	4990	4990	4990	4990	0
433	20230630	131200	4990	4990	4990	4990	4990	0
434	20230630	131100	4990	4990	4990	4990	4990	0
435	20230630	131000	4990	4990	4990	4990	4990	0
436	20230630	130900	4990	4990	4990	4990	4990	0
437	20230630	130800	4990	4990	4990	4990	4990	0
438	20230630	130700	4990	4990	4990	4990	4990	0
439	20230630	130600	4990	4990	4990	4990	4990	0
440	20230630	130500	4990	4990	4990	4990	4990	0
441	20230630	130400	4990	4990	4990	4990	4990	0
442	20230630	130300	4990	4990	4990	4990	4990	0
443	20230630	130200	4990	4990	4990	4990	4990	0
444	20230630	130100	4990	4990	4990	4990	4990	0
445	20230630	130000	4990	4990	4990	4990	4990	0
446	20230630	125900	4990	4990	4990	4990	4990	0
447	20230630	125800	4990	4990	4990	4990	4990	0
448	20230630	125700	4990	4990	4990	4990	4990	0
449	20230630	125600	4990	4990	4990	4990	4990	0
450	20230630	125500	4990	4990	4990	4990	4990	0
451	20230630	125400	4990	4990	4990	4990	4990	0
452	20230630	125300	4990	4990	4990	4990	4990	0
453	20230630	125200	4990	4990	4990	4990	4990	0
454	20230630	125100	4990	4990	4990	4990	4990	0
455	20230630	125000	4990	4990	4990	4990	4990	0
456	20230630	124900	4990	4990	4990	4990	4990	0
457	20230630	124800	4990	4990	4990	4990	4990	0
458	20230630	124700	4990	4990	4990	4990	4990	0
459	20230630	124600	4990	4990	4990	4990	4990	0
460	20230630	124500	4990	4990	4990	4990	4990	0
461	20230630	124400	4990	4990	4990	4990	4990	0
462	20230630	124300	4990	4990	4990	4990	4990	0
463	20230630	124200	4990	4990	4990	4990	4990	0
464	20230630	124100	4990	4990	4990	4990	4990	0
465	20230630	124000	4990	4990	4990	4990	4990	0
466	20230630	123900	4990	4990	4990	4990	4990	0
467	20230630	123800	4990	4990	4990	4990	4990	0
468	20230630	123700	4990	4990	4990	4990	4990	0
469	20230630	123600	4990	4990	4990	4990	4990	0
470	20230630	123500	4990	4990	4990	4990	4990	0
471	20230630	123400	4990	4990	4990	4990	4990	0
472	20230630	123300	4990	4990	4990	4990	4990	0
473	20230630	123200	4990	4990	4990	4990	4990	0
474	20230630	123100	4990	4990	4990	4990	4990	0
475	20230630	123000	4990	4990	4990	4990	4990	0
476	20230630	122900	4990	4990	4990	4990	4990	0
477	20230630	122800	4990	4990	4990	4990	4990	0
478	20230630	122700	4990	4990	4990	4990	4990	0
479	20230630	122600	4990	4990	4990	4990	4990	0
480	20230630	122500	4990	4990	4990	4990	4990	0
481	20230630	122400	4990	4990	4990	4990	4990	0
482	20230630	122300	4990	4990	4990	4990	4990	0
483	20230630	122200	4990	4990	4990	4990	4990	0
484	20230630	122100	4990	4990	4990	4990	4990	0
485	20230630	122000	4990	4990	4990	4990	4990	0
486	20230630	121900	4990	4990	4990	4990	4990	0
487	20230630	121800	4990	4990	4990	4990	4990	0
488	20230630	121700	4990	4990	4990	4990	4990	0
489	20230630	121600	4990	4990	4990	4990	4990	0
490	20230630	121500	4990	4990	4990	4990	4990	0
491	20230630	121400	4990	4990	4990	4990	4990	0
492	20230630	121300	4990	4990	4990	4990	4990	0
493	20230630	121200	4990	4990	4990	4990	4990	0
494	20230630	121100	4990	4990	4990	4990	4990	0
495	20230630	121000	4990	4990	4990	4990	4990	0
496	20230630	120900	4990	4990	4990	4990	4990	0
497	20230630	120800	4990	4990	4990	4990	4990	0
498	20230630	120700	4990	4990	4990	4990	4990	0
499	20230630	120600	4990	4990	4990	4990	4990	0
500	20230630	120500	4990	4990	4990	4990	4990	0
501	20230630	120400	4990	4990	4990	4990	4990	0
502	20230630	120300	4990	4990	4990	4990	4990	0
503	20230630	120200	4990	4990	4990	4990	4990	0
504	20230630	120100	4990	4990	4990	4990	4990	0
505	20230630	120000	4990	4990	4990	4990	4990	0
506	20230630	115900	4990	4990	4990	4990	4990	0
507	20230630	115800	4990	4990	4990	4990	4990	0
508	20230630	115700	4990	4990	4990	4990	4990	0
509	20230630	115600	4990	4990	4990	4990	4990	0
510	20230630	115500	4990	4990	4990	4990	4990	0
511	20230630	115400	4990	4990	4990	4990	4990	0
512	20230630	115300	4990	4990	4990	4990	4990	0
513	20230630	115200	4990	4990	4990	4990	4990	0
514	20230630	115100	4990	4990	4990	4990	4990	0
515	20230630	115000	4990	4990	4990	4990	4990	0
516	20230630	114900	4990	4990	4990	4990	4990	0
517	20230630	114800	4990	4990	4990	4990	4990	0
518	20230630	114700	4990	4990	4990	4990	4990	0
519	20230630	114600	4990	4990	4990	4990	4990	0
520	20230630	114500	4990	4990	4990	4990	4990	0
521	20230630	114400	4990	4990	4990	4990	4990	0
522	20230630	114300	4990	4990	4990	4990	4990	0
523	20230630	114200	4990	4990	4990	4990	4990	0
524	20230630	114100	4990	4990	4990	4990	4990	0
525	20230630	114000	4990	4990	4990	4990	4990	0
526	20230630	113900	4990	4990	4990	4990	4990	0
527	20230630	113800	4990	4990	4990	4990	4990	0
528	20230630	113700	4990	4990	4990	4990	4990	0
529	20230630	113600	4990	4990	4990	4990	4990	0
530	20230630	113500	4990	4990	4990	4990	4990	0
531	20230630	113400	4990	4990	4990	4990	4990	0
532	20230630	113300	4990	4990	4990	4990	4990	0
533	20230630	113200	4990	4990	4990	4990	4990	0
534	20230630	113100	4990	4990	4990	4990	4990	0
535	20230630	113000	4990	4990	4990	4990	4990	0
536	20230630	112900	4990	4990	4990	4990	4990	0
537	20230630	112800	4990	4990	4990	4990	4990	0
538	20230630	112700	4990	4990	4990	4990	4990	0
539	20230630	112600	4990	4990	4990	4990	4990	0
540	20230630	112500	4990	4990	4990	4990	4990	0
541	20230630	112400	4990	4990	4990	4990	4990	0
542	20230630	112300	4990	4990	4990	4990	4990	0
543	20230630	112200	4990	4990	4990	4990	4990	0
544	20230630	112100	4990	4990	4990	4990	4990	0
545	20230630	112000	4990	4990	4990	4990	4990	0
546	20230630	111900	4990	4990	4990	4990	4990	0
547	20230630	111800	4990	4990	4990	4990	4990	0
548	20230630	111700	4990	4990	4990	4990	4990	0
549	20230630	111600	4990	4990	4990	4990	4990	0
550	20230630	111500	4990	4990	4990	4990	4990	0
551	20230630	111400	4990	4990	4990	4990	4990	0
552	20230630	111300	4990	4990	4990	4990	4990	0
553	20230630	111200	4990	4990	4990	4990	4990	0
554	20230630	111100	4990	4990	4990	4990	4990	0
555	20230630	111000	4990	4990	4990	4990	4990	0
556	20230630	110900	4990	4990	4990	4990	4990	0
557	20230630	110800	4990	4990	4990	4990	4990	0
558	20230630	110700	4990	4990	4990	4990	4990	0
559	20230630	110600	4990	4990	4990	4990	4990	0
560	20230630	110500	4990	4990	4990	4990	4990	0
561	20230630	110400	4990	4990	4990	4990	4990	0
562	20230630	110300	4990	4990	4990	4990	4990	0
563	20230630	110200	4990	4990	4990	4990	4990	0
564	20230630	110100	4990	4990	4990	4990	4990	0
565	20230630	110000	4990	4990	4990	4990	4990	0
566	20230630	105900	4990	4990	4990	4990	4990	0
567	20230630	105800	4990	4990	4990	4990	4990	0
568	20230630	105700	4990	4990	4990	4990	4990	0
569	20230630	105600	4990	4990	4990	4990	4990	0
570	20230630	105500	4990	4990	4990	4990	4990	0
571	20230630	105400	4990	4990	4990	4990	4990	0
572	20230630	105300	4990	4990	4990	4990	4990	0
573	20230630	105200	4990	4990	4990	4990	4990	0
574	20230630	105100	4990	4990	4990	4990	4990	0
575	20230630	105000	4990	4990	4990	4990	4990	0
576	20230630	104900	4990	4990	4990	4990	4990	0
577	20230630	104800	4990	4990	4990	4990	4990	0
578	20230630	104700	4990	4990	4990	4990	4990	0
579	20230630	104600	4990	4990	4990	4990	4990	0
580	20230630	104500	4990	4990	4990	4990	4990	0
581	20230630	104400	4990	4990	4990	4990	4990	0
582	20230630	104300	4990	4990	4990	4990	4990	0
583	20230630	104200	4990	4990	4990	4990	4990	0
584	20230630	104100	4990	4990	4990	4990	4990	0
585	20230630	104000	4990	4990	4990	4990	4990	0
586	20230630	103900	4990	4990	4990	4990	4990	0
587	20230630	103800	4990	4990	4990	4990	4990	0
588	20230630	103700	4990	4990	4990	4990	4990	0
589	20230630	103600	4990	4990	4990	4990	4990	0
590	20230630	103500	4990	4990	4990	4990	4990	0
591	20230630	103400	4990	4990	4990	4990	4990	0
592	20230630	103300	4990	4990	4990	4990	4990	0
593	20230630	103200	4990	4990	4990	4990	4990	0
594	20230630	103100	4990	4990	4990	4990	4990	0
595	20230630	103000	4990	4990	4990	4990	4990	0
596	20230630	102900	4990	4990	4990	4990	4990	0
597	20230630	102800	4990	4990	4990	4990	4990	0
598	20230630	102700	4990	4990	4990	4990	4990	0
599	20230630	102600	4990	4990	4990	4990	4990	0
600	20230630	102500	4990	4990	4990	4990	4990	0
601	20230630	102400	4990	4990	4990	4990	4990	0
602	20230630	102300	4990	4990	4990	4990	4990	0
603	20230630	102200	4990	4990	4990	4990	4990	0
604	20230630	102100	4990	4990	4990	4990	4990	0
605	20230630	102000	4990	4990	4990	4990	4990	0
606	20230630	101900	4990	4990	4990	4990	4990	0
607	20230630	101800	4990	4990	4990	4990	4990	0
608	20230630	101700	4990	4990	4990	4990	4990	0
609	20230630	101600	4990	4990	4990	4990	4990	0
610	20230630	101500	4990	4990	4990	4990	4990	0
611	20230630	101400	4990	4990	4990	4990	4990	0
612	20230630	101300	4990	4990	4990	4990	4990	0
613	20230630	101200	4990	4990	4990	4990	4990	0
614	20230630	101100	4990	4990	4990	4990	4990	0
615	20230630	101000	4990	4990	4990	4990	4990	0
616	20230630	100900	4990	4990	4990	4990	4990	0
617	20230630	100800	4990	4990	4990	4990	4990	0
618	20230630	100700	4990	4990	4990	4990	4990	0
619	20230630	100600	4990	4990	4990	4990	4990	0
620	20230630	100500	4990	4990	4990	4990	4990	0
621	20230630	100400	4990	4990	4990	4990	4990	0
622	20230630	100300	4990	4990	4990	4990	4990	0
623	20230630	100200	4990	4990	4990	4990	4990	0
624	20230630	100100	4990	4990	4990	4990	4990	0
625	20230630	100000	4990	4990	4990	4990	4990	0
626	20230630	095900	4990	4990	4990	4990	4990	0
627	20230630	095800	4990	4990	4990	4990	4990	0
628	20230630	095700	4990	4990	4990	4990	4990	0
629	20230630	095600	4990	4990	4990	4990	4990	0
630	20230630	095500	4990	4990	4990	4990	4990	0
631	20230630	095400	4990	4990	4990	4990	4990	0
632	20230630	095300	4990	4990	4990	4990	4990	0
633	20230630	095200	4990	4990	4990	4990	4990	0
634	20230630	095100	4990	4990	4990	4990	4990	0
635	20230630	095000	4990	4990	4990	4990	4990	0
636	20230630	094900	4990	4990	4990	4990	4990	0
637	20230630	094800	4990	4990	4990	4990	4990	0
638	20230630	094700	4990	4990	4990	4990	4990	0
639	20230630	094600	4990	4990	4990	4990	4990	0
640	20230630	094500	4990	4990	4990	4990	4990	0
641	20230630	094400	4990	4990	4990	4990	4990	0
642	20230630	094300	4990	4990	4990	4990	4990	0
643	20230630	094200	4990	4990	4990	4990	4990	0
644	20230630	094100	4990	4990	4990	4990	4990	0
645	20230630	094000	4990	4990	4990	4990	4990	0
646	20230630	093900	4990	4990	4990	4990	4990	0
647	20230630	093800	4990	4990	4990	4990	4990	0
648	20230630	093700	4990	4990	4990	4990	4990	0
649	20230630	093600	4990	4990	4990	4990	4990	0
650	20230630	093500	4990	4990	4990	4990	4990	0
651	20230630	093400	4990	4990	4990	4990	4990	0
652	20230630	093300	4990	4990	4990	4990	4990	0
653	20230630	093200	4990	4990	4990	4990	4990	0
654	20230630	093100	4990	4990	4990	4990	4990	0
655	20230630	093000	4990	4990	4990	4990	4990	0
656	20230630	092900	4990	4990	4990	4990	4990	0
657	20230630	092800	4990	4990	4990	4990	4990	0
658	20230630	092700	4990	4990	4990	4990	4990	0
659	20230630	092600	4990	4990	4990	4990	4990	0
660	20230630	092500	4990	4990	4990	4990	4990	0
661	20230630	092400	4990	4990	4990	4990	4990	0
662	20230630	092300	4990	4990	4990	4990	4990	0
663	20230630	092200	4990	4990	4990	4990	4990	0
664	20230630	092100	4990	4990	4990	4990	4990	0
665	20230630	092000	4990	4990	4990	4990	4990	0
666	20230630	091900	4990	4990	4990	4990	4990	0
667	20230630	091800	4990	4990	4990	4990	4990	0
668	20230630	091700	4990	4990	4990	4990	4990	0
669	20230630	091600	4990	4990	4990	4990	4990	0
670	20230630	091500	4990	4990	4990	4990	4990	0
671	20230630	091400	4990	4990	4990	4990	4990	0
672	20230630	091300	4990	4990	4990	4990	4990	0
673	20230630	091200	4990	4990	4990	4990	4990	0
674	20230630	091100	4990	4990	4990	4990	4990	0
675	20230630	091000	4990	4990	4990	4990	4990	0
676	20230630	090900	4990	4990	4990	4990	4990	0
677	20230630	090800	4990	4990	4990	4990	4990	0
678	20230630	090700	4990	4990	4990	4990	4990	0
679	20230630	090600	4990	4990	4990	4990	4990	0
680	20230630	090500	4990	4990	4990	4990	4990	0
681	20230630	090400	4990	4990	4990	4990	4990	0
682	20230630	090300	4990	4990	4990	4990	4990	0
683	20230630	090200	4990	4990	4990	4990	4990	1
684	20230630	090100	0	4800	4800	4800	4800	0
685	20230630	090000	0	4800	4800	4800	4800	0