KissMeData/053300/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191100	164830170	5280	5280	5280	5280	1223
3	20230612	191000	164830170	5280	5280	5280	5280	0
4	20230612	190900	164830170	5280	5280	5280	5280	0
5	20230612	190800	164830170	5280	5280	5280	5280	0
6	20230612	190700	164830170	5280	5280	5280	5280	0
7	20230612	190600	164830170	5280	5280	5280	5280	0
8	20230612	190500	164830170	5280	5280	5280	5280	0
9	20230612	190400	164830170	5280	5280	5280	5280	0
10	20230612	190300	164830170	5280	5280	5280	5280	0
11	20230612	190200	164830170	5280	5280	5280	5280	0
12	20230612	190100	164830170	5280	5280	5280	5280	0
13	20230612	190000	164830170	5280	5280	5280	5280	0
14	20230612	185900	164830170	5280	5280	5280	5280	0
15	20230612	185800	164830170	5280	5280	5280	5280	0
16	20230612	185700	164830170	5280	5280	5280	5280	0
17	20230612	185600	164830170	5280	5280	5280	5280	0
18	20230612	185500	164830170	5280	5280	5280	5280	0
19	20230612	185400	164830170	5280	5280	5280	5280	0
20	20230612	185300	164830170	5280	5280	5280	5280	0
21	20230612	185200	164830170	5280	5280	5280	5280	0
22	20230612	185100	164830170	5280	5280	5280	5280	0
23	20230612	185000	164830170	5280	5280	5280	5280	0
24	20230612	184900	164830170	5280	5280	5280	5280	0
25	20230612	184800	164830170	5280	5280	5280	5280	0
26	20230612	184700	164830170	5280	5280	5280	5280	0
27	20230612	184600	164830170	5280	5280	5280	5280	0
28	20230612	184500	164830170	5280	5280	5280	5280	0
29	20230612	184400	164830170	5280	5280	5280	5280	0
30	20230612	184300	164830170	5280	5280	5280	5280	0
31	20230612	184200	164830170	5280	5280	5280	5280	0
32	20230612	184100	164830170	5280	5280	5280	5280	1223
33	20230612	184000	164830170	5280	5280	5280	5280	0
34	20230612	183900	164830170	5280	5280	5280	5280	0
35	20230612	183800	164830170	5280	5280	5280	5280	0
36	20230612	183700	164830170	5280	5280	5280	5280	0
37	20230612	183600	164830170	5280	5280	5280	5280	0
38	20230612	183500	164830170	5280	5280	5280	5280	0
39	20230612	183400	164830170	5280	5280	5280	5280	0
40	20230612	183300	164830170	5280	5280	5280	5280	0
41	20230612	183200	164830170	5280	5280	5280	5280	0
42	20230612	183100	164830170	5280	5280	5280	5280	0
43	20230612	183000	164830170	5280	5280	5280	5280	0
44	20230612	182900	164830170	5280	5280	5280	5280	0
45	20230612	182800	164830170	5280	5280	5280	5280	0
46	20230612	182700	164830170	5280	5280	5280	5280	0
47	20230612	182600	164830170	5280	5280	5280	5280	0
48	20230612	182500	164830170	5280	5280	5280	5280	0
49	20230612	182400	164830170	5280	5280	5280	5280	0
50	20230612	182300	164830170	5280	5280	5280	5280	0
51	20230612	182200	164830170	5280	5280	5280	5280	0
52	20230612	182100	164830170	5280	5280	5280	5280	0
53	20230612	182000	164830170	5280	5280	5280	5280	0
54	20230612	181900	164830170	5280	5280	5280	5280	0
55	20230612	181800	164830170	5280	5280	5280	5280	0
56	20230612	181700	164830170	5280	5280	5280	5280	0
57	20230612	181600	164830170	5280	5280	5280	5280	0
58	20230612	181500	164830170	5280	5280	5280	5280	0
59	20230612	181400	164830170	5280	5280	5280	5280	0
60	20230612	181300	164830170	5280	5280	5280	5280	0
61	20230612	181200	164830170	5280	5280	5280	5280	0
62	20230612	181100	164830170	5280	5280	5280	5280	1223
63	20230612	181000	164830170	5280	5280	5280	5280	0
64	20230612	180900	164830170	5280	5280	5280	5280	0
65	20230612	180800	164830170	5280	5280	5280	5280	0
66	20230612	180700	164830170	5280	5280	5280	5280	0
67	20230612	180600	164830170	5280	5280	5280	5280	0
68	20230612	180500	164830170	5280	5280	5280	5280	0
69	20230612	180400	164830170	5280	5280	5280	5280	0
70	20230612	180300	164830170	5280	5280	5280	5280	0
71	20230612	180200	164830170	5280	5280	5280	5280	0
72	20230612	180100	164830170	5280	5280	5280	5280	0
73	20230612	180000	164830170	5280	5280	5280	5280	0
74	20230612	175900	164830170	5280	5280	5280	5280	0
75	20230612	175800	164830170	5280	5280	5280	5280	0
76	20230612	175700	164830170	5280	5280	5280	5280	0
77	20230612	175600	164830170	5280	5280	5280	5280	0
78	20230612	175500	164830170	5280	5280	5280	5280	0
79	20230612	175400	164830170	5280	5280	5280	5280	0
80	20230612	175300	164830170	5280	5280	5280	5280	0
81	20230612	175200	164830170	5280	5280	5280	5280	0
82	20230612	175100	164830170	5280	5280	5280	5280	0
83	20230612	175000	164830170	5280	5280	5280	5280	0
84	20230612	174900	164830170	5280	5280	5280	5280	0
85	20230612	174800	164830170	5280	5280	5280	5280	0
86	20230612	174700	164830170	5280	5280	5280	5280	0
87	20230612	174600	164830170	5280	5280	5280	5280	0
88	20230612	174500	164830170	5280	5280	5280	5280	0
89	20230612	174400	164830170	5280	5280	5280	5280	0
90	20230612	174300	164830170	5280	5280	5280	5280	0
91	20230612	174200	164830170	5280	5280	5280	5280	0
92	20230612	174100	164830170	5280	5280	5280	5280	1223
93	20230612	174000	164830170	5280	5280	5280	5280	0
94	20230612	173900	164830170	5280	5280	5280	5280	0
95	20230612	173800	164830170	5280	5280	5280	5280	0
96	20230612	173700	164830170	5280	5280	5280	5280	0
97	20230612	173600	164830170	5280	5280	5280	5280	0
98	20230612	173500	164830170	5280	5280	5280	5280	0
99	20230612	173400	164830170	5280	5280	5280	5280	0
100	20230612	173300	164830170	5280	5280	5280	5280	0
101	20230612	173200	164830170	5280	5280	5280	5280	0
102	20230612	173100	164830170	5280	5280	5280	5280	0
103	20230612	173000	164830170	5280	5280	5280	5280	0
104	20230612	172900	164830170	5280	5280	5280	5280	0
105	20230612	172800	164830170	5280	5280	5280	5280	0
106	20230612	172700	164830170	5280	5280	5280	5280	0
107	20230612	172600	164830170	5280	5280	5280	5280	0
108	20230612	172500	164830170	5280	5280	5280	5280	0
109	20230612	172400	164830170	5280	5280	5280	5280	0
110	20230612	172300	164830170	5280	5280	5280	5280	0
111	20230612	172200	164830170	5280	5280	5280	5280	0
112	20230612	172100	164830170	5280	5280	5280	5280	0
113	20230612	172000	164830170	5280	5280	5280	5280	0
114	20230612	171900	164830170	5280	5280	5280	5280	0
115	20230612	171800	164830170	5280	5280	5280	5280	0
116	20230612	171700	164830170	5280	5280	5280	5280	0
117	20230612	171600	164830170	5280	5280	5280	5280	0
118	20230612	171500	164830170	5280	5280	5280	5280	0
119	20230612	171400	164830170	5280	5280	5280	5280	0
120	20230612	171300	164830170	5280	5280	5280	5280	0
121	20230612	171200	164830170	5280	5280	5280	5280	0
122	20230612	171100	164830170	5280	5280	5280	5280	1223
123	20230612	171000	164830170	5280	5280	5280	5280	0
124	20230612	170900	164830170	5280	5280	5280	5280	0
125	20230612	170800	164830170	5280	5280	5280	5280	0
126	20230612	170700	164830170	5280	5280	5280	5280	0
127	20230612	170600	164830170	5280	5280	5280	5280	0
128	20230612	170500	164830170	5280	5280	5280	5280	0
129	20230612	170400	164830170	5280	5280	5280	5280	0
130	20230612	170300	164830170	5280	5280	5280	5280	0
131	20230612	170200	164830170	5280	5280	5280	5280	0
132	20230612	170100	164830170	5280	5280	5280	5280	0
133	20230612	170000	164830170	5280	5280	5280	5280	0
134	20230612	165900	164830170	5280	5280	5280	5280	0
135	20230612	165800	164830170	5280	5280	5280	5280	0
136	20230612	165700	164830170	5280	5280	5280	5280	0
137	20230612	165600	164830170	5280	5280	5280	5280	0
138	20230612	165500	164830170	5280	5280	5280	5280	0
139	20230612	165400	164830170	5280	5280	5280	5280	0
140	20230612	165300	164830170	5280	5280	5280	5280	0
141	20230612	165200	164830170	5280	5280	5280	5280	0
142	20230612	165100	164830170	5280	5280	5280	5280	0
143	20230612	165000	164830170	5280	5280	5280	5280	0
144	20230612	164900	164830170	5280	5280	5280	5280	0
145	20230612	164800	164830170	5280	5280	5280	5280	0
146	20230612	164700	164830170	5280	5280	5280	5280	0
147	20230612	164600	164830170	5280	5280	5280	5280	0
148	20230612	164500	164830170	5280	5280	5280	5280	0
149	20230612	164400	164830170	5280	5280	5280	5280	0
150	20230612	164300	164830170	5280	5280	5280	5280	0
151	20230612	164200	164830170	5280	5280	5280	5280	0
152	20230612	164100	164830170	5280	5280	5280	5280	1223
153	20230612	164000	164830170	5280	5280	5280	5280	0
154	20230612	163900	164830170	5280	5280	5280	5280	0
155	20230612	163800	164830170	5280	5280	5280	5280	0
156	20230612	163700	164830170	5280	5280	5280	5280	0
157	20230612	163600	164830170	5280	5280	5280	5280	0
158	20230612	163500	164830170	5280	5280	5280	5280	0
159	20230612	163400	164830170	5280	5280	5280	5280	0
160	20230612	163300	164830170	5280	5280	5280	5280	0
161	20230612	163200	164830170	5280	5280	5280	5280	0
162	20230612	163100	164830170	5280	5280	5280	5280	0
163	20230612	163000	164830170	5280	5280	5280	5280	0
164	20230612	162900	164830170	5280	5280	5280	5280	0
165	20230612	162800	164830170	5280	5280	5280	5280	0
166	20230612	162700	164830170	5280	5280	5280	5280	0
167	20230612	162600	164830170	5280	5280	5280	5280	0
168	20230612	162500	164830170	5280	5280	5280	5280	0
169	20230612	162400	164830170	5280	5280	5280	5280	0
170	20230612	162300	164830170	5280	5280	5280	5280	0
171	20230612	162200	164830170	5280	5280	5280	5280	0
172	20230612	162100	164830170	5280	5280	5280	5280	0
173	20230612	162000	164830170	5280	5280	5280	5280	0
174	20230612	161900	164830170	5280	5280	5280	5280	0
175	20230612	161800	164830170	5280	5280	5280	5280	0
176	20230612	161700	164830170	5280	5280	5280	5280	0
177	20230612	161600	164830170	5280	5280	5280	5280	0
178	20230612	161500	164830170	5280	5280	5280	5280	0
179	20230612	161400	164830170	5280	5280	5280	5280	0
180	20230612	161300	164830170	5280	5280	5280	5280	0
181	20230612	161200	164830170	5280	5280	5280	5280	0
182	20230612	161100	164830170	5280	5280	5280	5280	1223
183	20230612	161000	164830170	5280	5280	5280	5280	0
184	20230612	160900	164830170	5280	5280	5280	5280	0
185	20230612	160800	164830170	5280	5280	5280	5280	0
186	20230612	160700	164830170	5280	5280	5280	5280	0
187	20230612	160600	164830170	5280	5280	5280	5280	0
188	20230612	160500	164830170	5280	5280	5280	5280	0
189	20230612	160400	164830170	5280	5280	5280	5280	0
190	20230612	160300	164830170	5280	5280	5280	5280	0
191	20230612	160200	164830170	5280	5280	5280	5280	0
192	20230612	160100	164830170	5280	5280	5280	5280	0
193	20230612	160000	164830170	5280	5280	5280	5280	0
194	20230612	155900	164830170	5280	5280	5280	5280	0
195	20230612	155800	164830170	5280	5280	5280	5280	0
196	20230612	155700	164830170	5280	5280	5280	5280	0
197	20230612	155600	164830170	5280	5280	5280	5280	0
198	20230612	155500	164830170	5280	5280	5280	5280	0
199	20230612	155400	164830170	5280	5280	5280	5280	0
200	20230612	155300	164830170	5280	5280	5280	5280	0
201	20230612	155200	164830170	5280	5280	5280	5280	0
202	20230612	155100	164830170	5280	5280	5280	5280	0
203	20230612	155000	164830170	5280	5280	5280	5280	0
204	20230612	154900	164830170	5280	5280	5280	5280	0
205	20230612	154800	164830170	5280	5280	5280	5280	0
206	20230612	154700	164830170	5280	5280	5280	5280	0
207	20230612	154600	164830170	5280	5280	5280	5280	0
208	20230612	154500	164830170	5280	5280	5280	5280	0
209	20230612	154400	164830170	5280	5280	5280	5280	0
210	20230612	154300	164830170	5280	5280	5280	5280	0
211	20230612	154200	164830170	5280	5280	5280	5280	0
212	20230612	154100	164830170	5280	5280	5280	5280	1223
213	20230612	154000	164830170	5280	5280	5280	5280	0
214	20230612	153900	164830170	5280	5280	5280	5280	0
215	20230612	153800	164830170	5280	5280	5280	5280	0
216	20230612	153700	164830170	5280	5280	5280	5280	0
217	20230612	153600	164830170	5280	5280	5280	5280	0
218	20230612	153500	164830170	5280	5280	5280	5280	0
219	20230612	153400	164830170	5280	5280	5280	5280	0
220	20230612	153300	164830170	5280	5280	5280	5280	0
221	20230612	153200	164830170	5280	5280	5280	5280	0
222	20230612	153100	164830170	5280	5280	5280	5280	0
223	20230612	153000	164830170	5280	5280	5280	5280	1223
224	20230612	152900	158372730	5280	5280	5280	5280	0
225	20230612	152800	158372730	5280	5280	5280	5280	0
226	20230612	152700	158372730	5280	5280	5280	5280	0
227	20230612	152600	158372730	5280	5280	5280	5280	0
228	20230612	152500	158372730	5280	5280	5280	5280	0
229	20230612	152400	158372730	5280	5280	5280	5280	0
230	20230612	152300	158372730	5280	5280	5280	5280	0
231	20230612	152200	158372730	5280	5280	5280	5280	0
232	20230612	152100	158372730	5280	5280	5280	5280	0
233	20230612	152000	158372730	5280	5280	5280	5280	0
234	20230612	151900	158372730	5280	5280	5280	5280	1
235	20230612	151800	158367450	5260	5260	5260	5260	0
236	20230612	151700	158367450	5260	5260	5260	5260	50
237	20230612	151600	158104450	5260	5260	5260	5260	0
238	20230612	151500	158104450	5260	5260	5260	5260	126
239	20230612	151400	157441690	5260	5260	5260	5260	72
240	20230612	151300	157062970	5260	5260	5260	5260	10
241	20230612	151200	157010370	5260	5260	5260	5260	0
242	20230612	151100	157010370	5260	5260	5260	5260	149
243	20230612	151000	156226630	5270	5270	5270	5270	0
244	20230612	150900	156226630	5270	5270	5270	5270	0
245	20230612	150800	156226630	5270	5270	5270	5270	462
246	20230612	150700	153791890	5280	5280	5280	5280	0
247	20230612	150600	153791890	5280	5270	5280	5270	1511
248	20230612	150500	145828810	5280	5280	5280	5280	0
249	20230612	150400	145828810	5280	5280	5280	5280	95
250	20230612	150300	145327210	5280	5280	5280	5280	1
251	20230612	150200	145321930	5280	5280	5280	5280	10
252	20230612	150100	145269130	5280	5280	5280	5280	0
253	20230612	150000	145269130	5280	5280	5280	5280	15
254	20230612	145900	145189930	5280	5280	5280	5280	29
255	20230612	145800	145036810	5280	5280	5280	5280	0
256	20230612	145700	145036810	5280	5280	5280	5280	0
257	20230612	145600	145036810	5280	5280	5280	5280	141
258	20230612	145500	144292330	5290	5290	5290	5290	1
259	20230612	145400	144287040	5280	5290	5290	5280	310
260	20230612	145300	142650230	5280	5280	5280	5280	4
261	20230612	145200	142629110	5280	5280	5280	5280	59
262	20230612	145100	142317590	5290	5290	5290	5290	0
263	20230612	145000	142317590	5290	5290	5290	5290	0
264	20230612	144900	142317590	5290	5300	5300	5290	129
265	20230612	144800	141635080	5300	5300	5300	5300	0
266	20230612	144700	141635080	5300	5300	5300	5300	0
267	20230612	144600	141635080	5300	5300	5300	5300	106
268	20230612	144500	141073280	5310	5310	5310	5310	82
269	20230612	144400	140637860	5310	5310	5310	5310	0
270	20230612	144300	140637860	5310	5310	5310	5310	959
271	20230612	144200	135545570	5300	5300	5300	5300	0
272	20230612	144100	135545570	5300	5300	5300	5300	141
273	20230612	144000	134798270	5300	5300	5300	5300	500
274	20230612	143900	132148270	5310	5310	5310	5310	0
275	20230612	143800	132148270	5310	5310	5310	5310	0
276	20230612	143700	132148270	5310	5310	5310	5310	0
277	20230612	143600	132148270	5310	5300	5310	5300	891
278	20230612	143500	127425940	5300	5300	5300	5300	0
279	20230612	143400	127425940	5300	5300	5300	5300	100
280	20230612	143300	126895940	5300	5300	5300	5300	0
281	20230612	143200	126895940	5300	5300	5300	5300	1114
282	20230612	143100	120991740	5300	5300	5300	5300	0
283	20230612	143000	120991740	5300	5300	5300	5300	0
284	20230612	142900	120991740	5300	5300	5300	5300	0
285	20230612	142800	120991740	5300	5300	5300	5300	0
286	20230612	142700	120991740	5300	5300	5300	5300	1
287	20230612	142600	120986440	5290	5290	5290	5290	0
288	20230612	142500	120986440	5290	5290	5290	5290	0
289	20230612	142400	120986440	5290	5290	5290	5290	0
290	20230612	142300	120986440	5290	5290	5290	5290	100
291	20230612	142200	120457440	5290	5290	5290	5290	101
292	20230612	142100	119923150	5290	5290	5290	5290	658
293	20230612	142000	116442330	5290	5290	5290	5290	0
294	20230612	141900	116442330	5290	5290	5290	5290	0
295	20230612	141800	116442330	5290	5290	5290	5290	0
296	20230612	141700	116442330	5290	5290	5290	5290	0
297	20230612	141600	116442330	5290	5290	5290	5290	0
298	20230612	141500	116442330	5290	5290	5290	5290	0
299	20230612	141400	116442330	5290	5290	5290	5290	1
300	20230612	141300	116437040	5290	5290	5290	5290	0
301	20230612	141200	116437040	5290	5290	5290	5290	0
302	20230612	141100	116437040	5290	5290	5290	5290	0
303	20230612	141000	116437040	5290	5290	5290	5290	3
304	20230612	140900	116421170	5290	5290	5290	5290	0
305	20230612	140800	116421170	5290	5290	5290	5290	0
306	20230612	140700	116421170	5290	5290	5290	5290	0
307	20230612	140600	116421170	5290	5290	5290	5290	0
308	20230612	140500	116421170	5290	5290	5290	5290	0
309	20230612	140400	116421170	5290	5290	5290	5290	0
310	20230612	140300	116421170	5290	5290	5290	5290	0
311	20230612	140200	116421170	5290	5280	5290	5280	390
312	20230612	140100	114358940	5270	5270	5270	5270	0
313	20230612	140000	114358940	5270	5270	5270	5270	0
314	20230612	135900	114358940	5270	5270	5270	5270	0
315	20230612	135800	114358940	5270	5270	5270	5270	0
316	20230612	135700	114358940	5270	5270	5270	5270	0
317	20230612	135600	114358940	5270	5270	5270	5270	0
318	20230612	135500	114358940	5270	5270	5270	5270	0
319	20230612	135400	114358940	5270	5270	5270	5270	0
320	20230612	135300	114358940	5270	5270	5270	5270	0
321	20230612	135200	114358940	5270	5270	5270	5270	0
322	20230612	135100	114358940	5270	5270	5270	5270	0
323	20230612	135000	114358940	5270	5270	5270	5270	0
324	20230612	134900	114358940	5270	5270	5270	5270	0
325	20230612	134800	114358940	5270	5270	5270	5270	0
326	20230612	134700	114358940	5270	5270	5270	5270	0
327	20230612	134600	114358940	5270	5270	5270	5270	0
328	20230612	134500	114358940	5270	5270	5270	5270	0
329	20230612	134400	114358940	5270	5270	5270	5270	0
330	20230612	134300	114358940	5270	5270	5270	5270	0
331	20230612	134200	114358940	5270	5270	5270	5270	1
332	20230612	134100	114353670	5270	5270	5270	5270	0
333	20230612	134000	114353670	5270	5270	5270	5270	0
334	20230612	133900	114353670	5270	5270	5270	5270	4
335	20230612	133800	114332590	5270	5270	5270	5270	0
336	20230612	133700	114332590	5270	5270	5270	5270	0
337	20230612	133600	114332590	5270	5290	5290	5270	2824
338	20230612	133500	99430600	5290	5290	5290	5290	0
339	20230612	133400	99430600	5290	5290	5290	5290	0
340	20230612	133300	99430600	5290	5290	5290	5290	87
341	20230612	133200	98970370	5300	5300	5300	5300	0
342	20230612	133100	98970370	5300	5300	5300	5300	0
343	20230612	133000	98970370	5300	5300	5300	5300	0
344	20230612	132900	98970370	5300	5300	5300	5300	0
345	20230612	132800	98970370	5300	5300	5300	5300	0
346	20230612	132700	98970370	5300	5300	5300	5300	80
347	20230612	132600	98546370	5280	5280	5280	5280	0
348	20230612	132500	98546370	5280	5280	5280	5280	0
349	20230612	132400	98546370	5280	5280	5280	5280	0
350	20230612	132300	98546370	5280	5280	5280	5280	0
351	20230612	132200	98546370	5280	5280	5280	5280	6
352	20230612	132100	98514690	5290	5290	5290	5290	145
353	20230612	132000	97747640	5290	5290	5290	5290	0
354	20230612	131900	97747640	5290	5290	5290	5290	0
355	20230612	131800	97747640	5290	5290	5290	5290	0
356	20230612	131700	97747640	5290	5290	5290	5290	0
357	20230612	131600	97747640	5290	5290	5290	5290	0
358	20230612	131500	97747640	5290	5290	5290	5290	85
359	20230612	131400	97297990	5290	5290	5290	5290	0
360	20230612	131300	97297990	5290	5290	5290	5290	0
361	20230612	131200	97297990	5290	5290	5290	5290	0
362	20230612	131100	97297990	5290	5290	5290	5290	0
363	20230612	131000	97297990	5290	5290	5290	5290	0
364	20230612	130900	97297990	5290	5290	5290	5290	19
365	20230612	130800	97197480	5290	5290	5290	5290	0
366	20230612	130700	97197480	5290	5290	5290	5290	0
367	20230612	130600	97197480	5290	5290	5290	5290	1
368	20230612	130500	97192190	5290	5290	5290	5290	5
369	20230612	130400	97165740	5280	5280	5280	5280	0
370	20230612	130300	97165740	5280	5280	5280	5280	7
371	20230612	130200	97128780	5280	5280	5280	5280	0
372	20230612	130100	97128780	5280	5280	5280	5280	10
373	20230612	130000	97075980	5280	5280	5280	5280	0
374	20230612	125900	97075980	5280	5280	5280	5280	0
375	20230612	125800	97075980	5280	5280	5280	5280	0
376	20230612	125700	97075980	5280	5280	5280	5280	0
377	20230612	125600	97075980	5280	5280	5280	5280	0
378	20230612	125500	97075980	5280	5280	5280	5280	0
379	20230612	125400	97075980	5280	5280	5280	5280	20
380	20230612	125300	96970380	5280	5280	5280	5280	0
381	20230612	125200	96970380	5280	5280	5280	5280	0
382	20230612	125100	96970380	5280	5280	5280	5280	500
383	20230612	125000	94330380	5290	5290	5290	5290	300
384	20230612	124900	92743380	5290	5290	5290	5290	0
385	20230612	124800	92743380	5290	5290	5290	5290	0
386	20230612	124700	92743380	5290	5290	5290	5290	0
387	20230612	124600	92743380	5290	5290	5290	5290	0
388	20230612	124500	92743380	5290	5290	5290	5290	0
389	20230612	124400	92743380	5290	5290	5290	5290	0
390	20230612	124300	92743380	5290	5290	5290	5290	0
391	20230612	124200	92743380	5290	5290	5290	5290	0
392	20230612	124100	92743380	5290	5290	5290	5290	0
393	20230612	124000	92743380	5290	5290	5290	5290	0
394	20230612	123900	92743380	5290	5290	5290	5290	30
395	20230612	123800	92584680	5290	5290	5290	5290	0
396	20230612	123700	92584680	5290	5290	5290	5290	0
397	20230612	123600	92584680	5290	5290	5290	5290	0
398	20230612	123500	92584680	5290	5290	5290	5290	0
399	20230612	123400	92584680	5290	5290	5290	5290	0
400	20230612	123300	92584680	5290	5290	5290	5290	0
401	20230612	123200	92584680	5290	5290	5290	5290	0
402	20230612	123100	92584680	5290	5290	5290	5290	0
403	20230612	123000	92584680	5290	5290	5290	5290	0
404	20230612	122900	92584680	5290	5290	5290	5290	290
405	20230612	122800	91050580	5290	5290	5290	5290	1
406	20230612	122700	91045290	5280	5280	5280	5280	0
407	20230612	122600	91045290	5280	5280	5280	5280	210
408	20230612	122500	89936490	5280	5280	5280	5280	0
409	20230612	122400	89936490	5280	5280	5280	5280	0
410	20230612	122300	89936490	5280	5280	5280	5280	0
411	20230612	122200	89936490	5280	5280	5280	5280	1
412	20230612	122100	89931210	5280	5280	5280	5280	0
413	20230612	122000	89931210	5280	5280	5280	5280	0
414	20230612	121900	89931210	5280	5280	5280	5280	0
415	20230612	121800	89931210	5280	5280	5280	5280	1
416	20230612	121700	89925930	5260	5260	5260	5260	0
417	20230612	121600	89925930	5260	5260	5260	5260	0
418	20230612	121500	89925930	5260	5270	5270	5260	200
419	20230612	121400	88872430	5270	5270	5270	5270	0
420	20230612	121300	88872430	5270	5270	5270	5270	134
421	20230612	121200	88166250	5280	5280	5280	5280	0
422	20230612	121100	88166250	5280	5280	5280	5280	0
423	20230612	121000	88166250	5280	5280	5280	5280	0
424	20230612	120900	88166250	5280	5280	5280	5280	13
425	20230612	120800	88097610	5270	5270	5270	5270	0
426	20230612	120700	88097610	5270	5270	5270	5270	0
427	20230612	120600	88097610	5270	5270	5270	5270	0
428	20230612	120500	88097610	5270	5270	5270	5270	0
429	20230612	120400	88097610	5270	5280	5280	5270	1900
430	20230612	120300	78076330	5280	5280	5280	5280	58
431	20230612	120200	77770090	5280	5280	5280	5280	0
432	20230612	120100	77770090	5280	5280	5280	5280	10
433	20230612	120000	77717290	5280	5280	5280	5280	0
434	20230612	115900	77717290	5280	5280	5280	5280	100
435	20230612	115800	77189290	5280	5280	5280	5280	0
436	20230612	115700	77189290	5280	5280	5280	5280	0
437	20230612	115600	77189290	5280	5280	5280	5280	0
438	20230612	115500	77189290	5280	5280	5280	5280	0
439	20230612	115400	77189290	5280	5280	5280	5280	0
440	20230612	115300	77189290	5280	5280	5280	5280	0
441	20230612	115200	77189290	5280	5280	5280	5280	0
442	20230612	115100	77189290	5280	5280	5280	5280	20
443	20230612	115000	77083690	5290	5290	5290	5290	0
444	20230612	114900	77083690	5290	5290	5290	5290	0
445	20230612	114800	77083690	5290	5290	5290	5290	0
446	20230612	114700	77083690	5290	5290	5290	5290	0
447	20230612	114600	77083690	5290	5290	5290	5290	0
448	20230612	114500	77083690	5290	5290	5290	5290	5
449	20230612	114400	77057240	5290	5290	5290	5290	0
450	20230612	114300	77057240	5290	5290	5290	5290	68
451	20230612	114200	76697520	5290	5290	5290	5290	0
452	20230612	114100	76697520	5290	5290	5290	5290	5
453	20230612	114000	76671070	5290	5290	5290	5290	0
454	20230612	113900	76671070	5290	5290	5290	5290	18
455	20230612	113800	76575850	5290	5290	5290	5290	517
456	20230612	113700	73840920	5290	5290	5290	5290	0
457	20230612	113600	73840920	5290	5290	5290	5290	0
458	20230612	113500	73840920	5290	5290	5290	5290	0
459	20230612	113400	73840920	5290	5290	5290	5290	0
460	20230612	113300	73840920	5290	5290	5290	5290	0
461	20230612	113200	73840920	5290	5290	5290	5290	0
462	20230612	113100	73840920	5290	5290	5290	5290	306
463	20230612	113000	72222180	5290	5290	5290	5290	0
464	20230612	112900	72222180	5290	5290	5290	5290	12
465	20230612	112800	72158700	5300	5300	5300	5300	325
466	20230612	112700	70436200	5300	5300	5300	5300	0
467	20230612	112600	70436200	5300	5300	5300	5300	0
468	20230612	112500	70436200	5300	5300	5300	5300	1
469	20230612	112400	70430900	5310	5310	5310	5310	2
470	20230612	112300	70420280	5310	5310	5310	5310	0
471	20230612	112200	70420280	5310	5310	5310	5310	0
472	20230612	112100	70420280	5310	5310	5310	5310	0
473	20230612	112000	70420280	5310	5310	5310	5310	10
474	20230612	111900	70367180	5300	5300	5300	5300	0
475	20230612	111800	70367180	5300	5300	5300	5300	0
476	20230612	111700	70367180	5300	5300	5300	5300	0
477	20230612	111600	70367180	5300	5300	5300	5300	0
478	20230612	111500	70367180	5300	5300	5300	5300	0
479	20230612	111400	70367180	5300	5300	5300	5300	0
480	20230612	111300	70367180	5300	5300	5300	5300	0
481	20230612	111200	70367180	5300	5300	5300	5300	0
482	20230612	111100	70367180	5300	5300	5300	5300	0
483	20230612	111000	70367180	5300	5300	5300	5300	239
484	20230612	110900	69100480	5310	5310	5310	5310	0
485	20230612	110800	69100480	5310	5310	5310	5310	1
486	20230612	110700	69095170	5300	5300	5300	5300	0
487	20230612	110600	69095170	5300	5300	5300	5300	81
488	20230612	110500	68665870	5300	5300	5300	5300	1
489	20230612	110400	68660570	5300	5300	5300	5300	0
490	20230612	110300	68660570	5300	5300	5300	5300	0
491	20230612	110200	68660570	5300	5300	5300	5300	0
492	20230612	110100	68660570	5300	5300	5300	5300	0
493	20230612	110000	68660570	5300	5300	5300	5300	0
494	20230612	105900	68660570	5300	5300	5300	5300	0
495	20230612	105800	68660570	5300	5300	5300	5300	0
496	20230612	105700	68660570	5300	5300	5300	5300	0
497	20230612	105600	68660570	5300	5300	5300	5300	0
498	20230612	105500	68660570	5300	5300	5300	5300	69
499	20230612	105400	68294870	5300	5300	5300	5300	0
500	20230612	105300	68294870	5300	5300	5300	5300	50
501	20230612	105200	68029870	5300	5300	5300	5300	0
502	20230612	105100	68029870	5300	5300	5300	5300	0
503	20230612	105000	68029870	5300	5300	5300	5300	0
504	20230612	104900	68029870	5300	5300	5300	5300	0
505	20230612	104800	68029870	5300	5300	5300	5300	0
506	20230612	104700	68029870	5300	5300	5300	5300	0
507	20230612	104600	68029870	5300	5300	5300	5300	0
508	20230612	104500	68029870	5300	5300	5300	5300	0
509	20230612	104400	68029870	5300	5300	5300	5300	0
510	20230612	104300	68029870	5300	5300	5300	5300	0
511	20230612	104200	68029870	5300	5300	5300	5300	0
512	20230612	104100	68029870	5300	5300	5300	5300	0
513	20230612	104000	68029870	5300	5300	5300	5300	0
514	20230612	103900	68029870	5300	5300	5300	5300	0
515	20230612	103800	68029870	5300	5300	5300	5300	0
516	20230612	103700	68029870	5300	5300	5300	5300	0
517	20230612	103600	68029870	5300	5300	5300	5300	0
518	20230612	103500	68029870	5300	5300	5300	5300	0
519	20230612	103400	68029870	5300	5300	5300	5300	3
520	20230612	103300	68013970	5300	5300	5300	5300	94
521	20230612	103200	67515770	5300	5300	5300	5300	2
522	20230612	103100	67505170	5300	5300	5300	5300	0
523	20230612	103000	67505170	5300	5300	5300	5300	0
524	20230612	102900	67505170	5300	5300	5300	5300	0
525	20230612	102800	67505170	5300	5300	5300	5300	0
526	20230612	102700	67505170	5300	5300	5300	5300	0
527	20230612	102600	67505170	5300	5300	5300	5300	942
528	20230612	102500	62512570	5300	5300	5300	5300	0
529	20230612	102400	62512570	5300	5300	5300	5300	20
530	20230612	102300	62406570	5290	5290	5290	5290	0
531	20230612	102200	62406570	5290	5290	5290	5290	0
532	20230612	102100	62406570	5290	5290	5290	5290	0
533	20230612	102000	62406570	5290	5290	5290	5290	0
534	20230612	101900	62406570	5290	5290	5290	5290	132
535	20230612	101800	61708290	5300	5300	5300	5300	0
536	20230612	101700	61708290	5300	5300	5300	5300	19
537	20230612	101600	61607590	5290	5290	5290	5290	0
538	20230612	101500	61607590	5290	5290	5290	5290	0
539	20230612	101400	61607590	5290	5290	5290	5290	1
540	20230612	101300	61602300	5290	5290	5290	5290	40
541	20230612	101200	61390700	5300	5300	5300	5300	0
542	20230612	101100	61390700	5300	5300	5300	5300	700
543	20230612	101000	57680700	5310	5310	5310	5310	0
544	20230612	100900	57680700	5310	5310	5310	5310	0
545	20230612	100800	57680700	5310	5310	5310	5310	0
546	20230612	100700	57680700	5310	5310	5310	5310	0
547	20230612	100600	57680700	5310	5310	5310	5310	0
548	20230612	100500	57680700	5310	5310	5310	5310	0
549	20230612	100400	57680700	5310	5310	5310	5310	50
550	20230612	100300	57415200	5310	5310	5310	5310	250
551	20230612	100200	56087700	5310	5310	5310	5310	0
552	20230612	100100	56087700	5310	5310	5310	5310	0
553	20230612	100000	56087700	5310	5310	5310	5310	375
554	20230612	095900	54096450	5310	5310	5310	5310	0
555	20230612	095800	54096450	5310	5310	5310	5310	0
556	20230612	095700	54096450	5310	5310	5310	5310	0
557	20230612	095600	54096450	5310	5310	5310	5310	0
558	20230612	095500	54096450	5310	5310	5310	5310	0
559	20230612	095400	54096450	5310	5310	5310	5310	0
560	20230612	095300	54096450	5310	5310	5310	5310	78
561	20230612	095200	53682270	5310	5310	5310	5310	300
562	20230612	095100	52089270	5310	5310	5310	5310	102
563	20230612	095000	51547650	5320	5320	5320	5320	0
564	20230612	094900	51547650	5320	5320	5320	5320	0
565	20230612	094800	51547650	5320	5320	5320	5320	0
566	20230612	094700	51547650	5320	5320	5320	5320	78
567	20230612	094600	51132690	5320	5320	5320	5320	0
568	20230612	094500	51132690	5320	5320	5320	5320	1
569	20230612	094400	51127370	5330	5330	5330	5330	22
570	20230612	094300	51010110	5340	5340	5340	5340	0
571	20230612	094200	51010110	5340	5340	5340	5340	15
572	20230612	094100	50930010	5340	5340	5340	5340	1
573	20230612	094000	50924670	5330	5340	5340	5330	472
574	20230612	093900	48408190	5340	5340	5340	5340	1
575	20230612	093800	48402850	5340	5340	5340	5340	1
576	20230612	093700	48397510	5330	5330	5330	5330	59
577	20230612	093600	48083040	5330	5330	5340	5330	768
578	20230612	093500	43983190	5340	5340	5340	5340	10
579	20230612	093400	43929790	5330	5330	5330	5330	4
580	20230612	093300	43908470	5330	5300	5330	5300	2840
581	20230612	093200	28815670	5290	5280	5290	5280	510
582	20230612	093100	26120770	5290	5290	5290	5290	13
583	20230612	093000	26052000	5290	5290	5290	5290	6
584	20230612	092900	26020260	5290	5290	5290	5290	120
585	20230612	092800	25385460	5290	5290	5290	5290	432
586	20230612	092700	23100180	5280	5280	5280	5280	0
587	20230612	092600	23100180	5280	5280	5280	5280	0
588	20230612	092500	23100180	5280	5280	5280	5280	0
589	20230612	092400	23100180	5280	5280	5280	5280	0
590	20230612	092300	23100180	5280	5280	5280	5280	0
591	20230612	092200	23100180	5280	5280	5280	5280	30
592	20230612	092100	22941780	5280	5280	5280	5280	0
593	20230612	092000	22941780	5280	5300	5300	5280	321
594	20230612	091900	21242460	5300	5300	5300	5300	0
595	20230612	091800	21242460	5300	5300	5300	5300	0
596	20230612	091700	21242460	5300	5300	5300	5300	0
597	20230612	091600	21242460	5300	5280	5300	5280	25
598	20230612	091500	21110060	5300	5300	5300	5300	0
599	20230612	091400	21110060	5300	5300	5300	5300	0
600	20230612	091300	21110060	5300	5300	5300	5300	1
601	20230612	091200	21104760	5310	5310	5310	5310	0
602	20230612	091100	21104760	5310	5310	5310	5310	1
603	20230612	091000	21099450	5280	5300	5300	5280	905
604	20230612	090900	16304270	5300	5300	5300	5300	181
605	20230612	090800	15344970	5290	5290	5290	5290	10
606	20230612	090700	15292070	5300	5290	5300	5280	738
607	20230612	090600	11389290	5290	5290	5290	5290	69
608	20230612	090500	11024280	5290	5280	5290	5280	60
609	20230612	090400	10707280	5270	5270	5270	5270	15
610	20230612	090300	10628230	5270	5270	5270	5270	0
611	20230612	090200	10628230	5270	5270	5270	5270	239
612	20230612	090100	9368700	5250	5250	5250	5250	0
613	20230612	090000	9368700	5250	5310	5320	5250	1473