KissMeData/013870/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205800	153785090	5260	5260	5260	5260	385
3	20230607	205700	153785090	5260	5260	5260	5260	0
4	20230607	205600	153785090	5260	5260	5260	5260	0
5	20230607	205500	153785090	5260	5260	5260	5260	0
6	20230607	205400	153785090	5260	5260	5260	5260	0
7	20230607	205300	153785090	5260	5260	5260	5260	0
8	20230607	205200	153785090	5260	5260	5260	5260	0
9	20230607	205100	153785090	5260	5260	5260	5260	0
10	20230607	205000	153785090	5260	5260	5260	5260	0
11	20230607	204900	153785090	5260	5260	5260	5260	0
12	20230607	204800	153785090	5260	5260	5260	5260	0
13	20230607	204700	153785090	5260	5260	5260	5260	0
14	20230607	204600	153785090	5260	5260	5260	5260	0
15	20230607	204500	153785090	5260	5260	5260	5260	0
16	20230607	204400	153785090	5260	5260	5260	5260	0
17	20230607	204300	153785090	5260	5260	5260	5260	0
18	20230607	204200	153785090	5260	5260	5260	5260	0
19	20230607	204100	153785090	5260	5260	5260	5260	0
20	20230607	204000	153785090	5260	5260	5260	5260	0
21	20230607	203900	153785090	5260	5260	5260	5260	0
22	20230607	203800	153785090	5260	5260	5260	5260	0
23	20230607	203700	153785090	5260	5260	5260	5260	0
24	20230607	203600	153785090	5260	5260	5260	5260	0
25	20230607	203500	153785090	5260	5260	5260	5260	0
26	20230607	203400	153785090	5260	5260	5260	5260	0
27	20230607	203300	153785090	5260	5260	5260	5260	0
28	20230607	203200	153785090	5260	5260	5260	5260	0
29	20230607	203100	153785090	5260	5260	5260	5260	0
30	20230607	203000	153785090	5260	5260	5260	5260	0
31	20230607	202900	153785090	5260	5260	5260	5260	0
32	20230607	202800	153785090	5260	5260	5260	5260	385
33	20230607	202700	153785090	5260	5260	5260	5260	0
34	20230607	202600	153785090	5260	5260	5260	5260	0
35	20230607	202500	153785090	5260	5260	5260	5260	0
36	20230607	202400	153785090	5260	5260	5260	5260	0
37	20230607	202300	153785090	5260	5260	5260	5260	0
38	20230607	202200	153785090	5260	5260	5260	5260	0
39	20230607	202100	153785090	5260	5260	5260	5260	0
40	20230607	202000	153785090	5260	5260	5260	5260	0
41	20230607	201900	153785090	5260	5260	5260	5260	0
42	20230607	201800	153785090	5260	5260	5260	5260	0
43	20230607	201700	153785090	5260	5260	5260	5260	0
44	20230607	201600	153785090	5260	5260	5260	5260	0
45	20230607	201500	153785090	5260	5260	5260	5260	0
46	20230607	201400	153785090	5260	5260	5260	5260	0
47	20230607	201300	153785090	5260	5260	5260	5260	0
48	20230607	201200	153785090	5260	5260	5260	5260	0
49	20230607	201100	153785090	5260	5260	5260	5260	0
50	20230607	201000	153785090	5260	5260	5260	5260	0
51	20230607	200900	153785090	5260	5260	5260	5260	0
52	20230607	200800	153785090	5260	5260	5260	5260	0
53	20230607	200700	153785090	5260	5260	5260	5260	0
54	20230607	200600	153785090	5260	5260	5260	5260	0
55	20230607	200500	153785090	5260	5260	5260	5260	0
56	20230607	200400	153785090	5260	5260	5260	5260	0
57	20230607	200300	153785090	5260	5260	5260	5260	0
58	20230607	200200	153785090	5260	5260	5260	5260	0
59	20230607	200100	153785090	5260	5260	5260	5260	0
60	20230607	200000	153785090	5260	5260	5260	5260	0
61	20230607	195900	153785090	5260	5260	5260	5260	0
62	20230607	195800	153785090	5260	5260	5260	5260	385
63	20230607	195700	153785090	5260	5260	5260	5260	0
64	20230607	195600	153785090	5260	5260	5260	5260	0
65	20230607	195500	153785090	5260	5260	5260	5260	0
66	20230607	195400	153785090	5260	5260	5260	5260	0
67	20230607	195300	153785090	5260	5260	5260	5260	0
68	20230607	195200	153785090	5260	5260	5260	5260	0
69	20230607	195100	153785090	5260	5260	5260	5260	0
70	20230607	195000	153785090	5260	5260	5260	5260	0
71	20230607	194900	153785090	5260	5260	5260	5260	0
72	20230607	194800	153785090	5260	5260	5260	5260	0
73	20230607	194700	153785090	5260	5260	5260	5260	0
74	20230607	194600	153785090	5260	5260	5260	5260	0
75	20230607	194500	153785090	5260	5260	5260	5260	0
76	20230607	194400	153785090	5260	5260	5260	5260	0
77	20230607	194300	153785090	5260	5260	5260	5260	0
78	20230607	194200	153785090	5260	5260	5260	5260	0
79	20230607	194100	153785090	5260	5260	5260	5260	0
80	20230607	194000	153785090	5260	5260	5260	5260	0
81	20230607	193900	153785090	5260	5260	5260	5260	0
82	20230607	193800	153785090	5260	5260	5260	5260	0
83	20230607	193700	153785090	5260	5260	5260	5260	0
84	20230607	193600	153785090	5260	5260	5260	5260	0
85	20230607	193500	153785090	5260	5260	5260	5260	0
86	20230607	193400	153785090	5260	5260	5260	5260	0
87	20230607	193300	153785090	5260	5260	5260	5260	0
88	20230607	193200	153785090	5260	5260	5260	5260	0
89	20230607	193100	153785090	5260	5260	5260	5260	0
90	20230607	193000	153785090	5260	5260	5260	5260	0
91	20230607	192900	153785090	5260	5260	5260	5260	0
92	20230607	192800	153785090	5260	5260	5260	5260	385
93	20230607	192700	153785090	5260	5260	5260	5260	0
94	20230607	192600	153785090	5260	5260	5260	5260	0
95	20230607	192500	153785090	5260	5260	5260	5260	0
96	20230607	192400	153785090	5260	5260	5260	5260	0
97	20230607	192300	153785090	5260	5260	5260	5260	0
98	20230607	192200	153785090	5260	5260	5260	5260	0
99	20230607	192100	153785090	5260	5260	5260	5260	0
100	20230607	192000	153785090	5260	5260	5260	5260	0
101	20230607	191900	153785090	5260	5260	5260	5260	0
102	20230607	191800	153785090	5260	5260	5260	5260	0
103	20230607	191700	153785090	5260	5260	5260	5260	0
104	20230607	191600	153785090	5260	5260	5260	5260	0
105	20230607	191500	153785090	5260	5260	5260	5260	0
106	20230607	191400	153785090	5260	5260	5260	5260	0
107	20230607	191300	153785090	5260	5260	5260	5260	0
108	20230607	191200	153785090	5260	5260	5260	5260	0
109	20230607	191100	153785090	5260	5260	5260	5260	0
110	20230607	191000	153785090	5260	5260	5260	5260	0
111	20230607	190900	153785090	5260	5260	5260	5260	0
112	20230607	190800	153785090	5260	5260	5260	5260	0
113	20230607	190700	153785090	5260	5260	5260	5260	0
114	20230607	190600	153785090	5260	5260	5260	5260	0
115	20230607	190500	153785090	5260	5260	5260	5260	0
116	20230607	190400	153785090	5260	5260	5260	5260	0
117	20230607	190300	153785090	5260	5260	5260	5260	0
118	20230607	190200	153785090	5260	5260	5260	5260	0
119	20230607	190100	153785090	5260	5260	5260	5260	0
120	20230607	190000	153785090	5260	5260	5260	5260	0
121	20230607	185900	153785090	5260	5260	5260	5260	0
122	20230607	185800	153785090	5260	5260	5260	5260	385
123	20230607	185700	153785090	5260	5260	5260	5260	0
124	20230607	185600	153785090	5260	5260	5260	5260	0
125	20230607	185500	153785090	5260	5260	5260	5260	0
126	20230607	185400	153785090	5260	5260	5260	5260	0
127	20230607	185300	153785090	5260	5260	5260	5260	0
128	20230607	185200	153785090	5260	5260	5260	5260	0
129	20230607	185100	153785090	5260	5260	5260	5260	0
130	20230607	185000	153785090	5260	5260	5260	5260	0
131	20230607	184900	153785090	5260	5260	5260	5260	0
132	20230607	184800	153785090	5260	5260	5260	5260	0
133	20230607	184700	153785090	5260	5260	5260	5260	0
134	20230607	184600	153785090	5260	5260	5260	5260	0
135	20230607	184500	153785090	5260	5260	5260	5260	0
136	20230607	184400	153785090	5260	5260	5260	5260	0
137	20230607	184300	153785090	5260	5260	5260	5260	0
138	20230607	184200	153785090	5260	5260	5260	5260	0
139	20230607	184100	153785090	5260	5260	5260	5260	0
140	20230607	184000	153785090	5260	5260	5260	5260	0
141	20230607	183900	153785090	5260	5260	5260	5260	0
142	20230607	183800	153785090	5260	5260	5260	5260	0
143	20230607	183700	153785090	5260	5260	5260	5260	0
144	20230607	183600	153785090	5260	5260	5260	5260	0
145	20230607	183500	153785090	5260	5260	5260	5260	0
146	20230607	183400	153785090	5260	5260	5260	5260	0
147	20230607	183300	153785090	5260	5260	5260	5260	0
148	20230607	183200	153785090	5260	5260	5260	5260	0
149	20230607	183100	153785090	5260	5260	5260	5260	0
150	20230607	183000	153785090	5260	5260	5260	5260	0
151	20230607	182900	153785090	5260	5260	5260	5260	0
152	20230607	182800	153785090	5260	5260	5260	5260	385
153	20230607	182700	153785090	5260	5260	5260	5260	0
154	20230607	182600	153785090	5260	5260	5260	5260	0
155	20230607	182500	153785090	5260	5260	5260	5260	0
156	20230607	182400	153785090	5260	5260	5260	5260	0
157	20230607	182300	153785090	5260	5260	5260	5260	0
158	20230607	182200	153785090	5260	5260	5260	5260	0
159	20230607	182100	153785090	5260	5260	5260	5260	0
160	20230607	182000	153785090	5260	5260	5260	5260	0
161	20230607	181900	153785090	5260	5260	5260	5260	0
162	20230607	181800	153785090	5260	5260	5260	5260	0
163	20230607	181700	153785090	5260	5260	5260	5260	0
164	20230607	181600	153785090	5260	5260	5260	5260	0
165	20230607	181500	153785090	5260	5260	5260	5260	0
166	20230607	181400	153785090	5260	5260	5260	5260	0
167	20230607	181300	153785090	5260	5260	5260	5260	0
168	20230607	181200	153785090	5260	5260	5260	5260	0
169	20230607	181100	153785090	5260	5260	5260	5260	0
170	20230607	181000	153785090	5260	5260	5260	5260	0
171	20230607	180900	153785090	5260	5260	5260	5260	0
172	20230607	180800	153785090	5260	5260	5260	5260	0
173	20230607	180700	153785090	5260	5260	5260	5260	0
174	20230607	180600	153785090	5260	5260	5260	5260	0
175	20230607	180500	153785090	5260	5260	5260	5260	0
176	20230607	180400	153785090	5260	5260	5260	5260	0
177	20230607	180300	153785090	5260	5260	5260	5260	0
178	20230607	180200	153785090	5260	5260	5260	5260	0
179	20230607	180100	153785090	5260	5260	5260	5260	0
180	20230607	180000	153785090	5260	5260	5260	5260	0
181	20230607	175900	153785090	5260	5260	5260	5260	0
182	20230607	175800	153785090	5260	5260	5260	5260	385
183	20230607	175700	153785090	5260	5260	5260	5260	0
184	20230607	175600	153785090	5260	5260	5260	5260	0
185	20230607	175500	153785090	5260	5260	5260	5260	0
186	20230607	175400	153785090	5260	5260	5260	5260	0
187	20230607	175300	153785090	5260	5260	5260	5260	0
188	20230607	175200	153785090	5260	5260	5260	5260	0
189	20230607	175100	153785090	5260	5260	5260	5260	0
190	20230607	175000	153785090	5260	5260	5260	5260	0
191	20230607	174900	153785090	5260	5260	5260	5260	0
192	20230607	174800	153785090	5260	5260	5260	5260	0
193	20230607	174700	153785090	5260	5260	5260	5260	0
194	20230607	174600	153785090	5260	5260	5260	5260	0
195	20230607	174500	153785090	5260	5260	5260	5260	0
196	20230607	174400	153785090	5260	5260	5260	5260	0
197	20230607	174300	153785090	5260	5260	5260	5260	0
198	20230607	174200	153785090	5260	5260	5260	5260	0
199	20230607	174100	153785090	5260	5260	5260	5260	0
200	20230607	174000	153785090	5260	5260	5260	5260	0
201	20230607	173900	153785090	5260	5260	5260	5260	0
202	20230607	173800	153785090	5260	5260	5260	5260	0
203	20230607	173700	153785090	5260	5260	5260	5260	0
204	20230607	173600	153785090	5260	5260	5260	5260	0
205	20230607	173500	153785090	5260	5260	5260	5260	0
206	20230607	173400	153785090	5260	5260	5260	5260	0
207	20230607	173300	153785090	5260	5260	5260	5260	0
208	20230607	173200	153785090	5260	5260	5260	5260	0
209	20230607	173100	153785090	5260	5260	5260	5260	0
210	20230607	173000	153785090	5260	5260	5260	5260	0
211	20230607	172900	153785090	5260	5260	5260	5260	0
212	20230607	172800	153785090	5260	5260	5260	5260	385
213	20230607	172700	153785090	5260	5260	5260	5260	0
214	20230607	172600	153785090	5260	5260	5260	5260	0
215	20230607	172500	153785090	5260	5260	5260	5260	0
216	20230607	172400	153785090	5260	5260	5260	5260	0
217	20230607	172300	153785090	5260	5260	5260	5260	0
218	20230607	172200	153785090	5260	5260	5260	5260	0
219	20230607	172100	153785090	5260	5260	5260	5260	0
220	20230607	172000	153785090	5260	5260	5260	5260	0
221	20230607	171900	153785090	5260	5260	5260	5260	0
222	20230607	171800	153785090	5260	5260	5260	5260	0
223	20230607	171700	153785090	5260	5260	5260	5260	0
224	20230607	171600	153785090	5260	5260	5260	5260	0
225	20230607	171500	153785090	5260	5260	5260	5260	0
226	20230607	171400	153785090	5260	5260	5260	5260	0
227	20230607	171300	153785090	5260	5260	5260	5260	0
228	20230607	171200	153785090	5260	5260	5260	5260	0
229	20230607	171100	153785090	5260	5260	5260	5260	0
230	20230607	171000	153785090	5260	5260	5260	5260	0
231	20230607	170900	153785090	5260	5260	5260	5260	0
232	20230607	170800	153785090	5260	5260	5260	5260	0
233	20230607	170700	153785090	5260	5260	5260	5260	0
234	20230607	170600	153785090	5260	5260	5260	5260	0
235	20230607	170500	153785090	5260	5260	5260	5260	0
236	20230607	170400	153785090	5260	5260	5260	5260	0
237	20230607	170300	153785090	5260	5260	5260	5260	0
238	20230607	170200	153785090	5260	5260	5260	5260	0
239	20230607	170100	153785090	5260	5260	5260	5260	0
240	20230607	170000	153785090	5260	5260	5260	5260	0
241	20230607	165900	153785090	5260	5260	5260	5260	0
242	20230607	165800	153785090	5260	5260	5260	5260	385
243	20230607	165700	153785090	5260	5260	5260	5260	0
244	20230607	165600	153785090	5260	5260	5260	5260	0
245	20230607	165500	153785090	5260	5260	5260	5260	0
246	20230607	165400	153785090	5260	5260	5260	5260	0
247	20230607	165300	153785090	5260	5260	5260	5260	0
248	20230607	165200	153785090	5260	5260	5260	5260	0
249	20230607	165100	153785090	5260	5260	5260	5260	0
250	20230607	165000	153785090	5260	5260	5260	5260	0
251	20230607	164900	153785090	5260	5260	5260	5260	0
252	20230607	164800	153785090	5260	5260	5260	5260	0
253	20230607	164700	153785090	5260	5260	5260	5260	0
254	20230607	164600	153785090	5260	5260	5260	5260	0
255	20230607	164500	153785090	5260	5260	5260	5260	0
256	20230607	164400	153785090	5260	5260	5260	5260	0
257	20230607	164300	153785090	5260	5260	5260	5260	0
258	20230607	164200	153785090	5260	5260	5260	5260	0
259	20230607	164100	153785090	5260	5260	5260	5260	0
260	20230607	164000	153785090	5260	5260	5260	5260	0
261	20230607	163900	153785090	5260	5260	5260	5260	0
262	20230607	163800	153785090	5260	5260	5260	5260	0
263	20230607	163700	153785090	5260	5260	5260	5260	0
264	20230607	163600	153785090	5260	5260	5260	5260	0
265	20230607	163500	153785090	5260	5260	5260	5260	0
266	20230607	163400	153785090	5260	5260	5260	5260	0
267	20230607	163300	153785090	5260	5260	5260	5260	0
268	20230607	163200	153785090	5260	5260	5260	5260	0
269	20230607	163100	153785090	5260	5260	5260	5260	0
270	20230607	163000	153785090	5260	5260	5260	5260	0
271	20230607	162900	153785090	5260	5260	5260	5260	0
272	20230607	162800	153785090	5260	5260	5260	5260	385
273	20230607	162700	153785090	5260	5260	5260	5260	0
274	20230607	162600	153785090	5260	5260	5260	5260	0
275	20230607	162500	153785090	5260	5260	5260	5260	0
276	20230607	162400	153785090	5260	5260	5260	5260	0
277	20230607	162300	153785090	5260	5260	5260	5260	0
278	20230607	162200	153785090	5260	5260	5260	5260	0
279	20230607	162100	153785090	5260	5260	5260	5260	0
280	20230607	162000	153785090	5260	5260	5260	5260	0
281	20230607	161900	153785090	5260	5260	5260	5260	0
282	20230607	161800	153785090	5260	5260	5260	5260	0
283	20230607	161700	153785090	5260	5260	5260	5260	0
284	20230607	161600	153785090	5260	5260	5260	5260	0
285	20230607	161500	153785090	5260	5260	5260	5260	0
286	20230607	161400	153785090	5260	5260	5260	5260	0
287	20230607	161300	153785090	5260	5260	5260	5260	0
288	20230607	161200	153785090	5260	5260	5260	5260	0
289	20230607	161100	153785090	5260	5260	5260	5260	0
290	20230607	161000	153785090	5260	5260	5260	5260	0
291	20230607	160900	153785090	5260	5260	5260	5260	0
292	20230607	160800	153785090	5260	5260	5260	5260	0
293	20230607	160700	153785090	5260	5260	5260	5260	0
294	20230607	160600	153785090	5260	5260	5260	5260	0
295	20230607	160500	153785090	5260	5260	5260	5260	0
296	20230607	160400	153785090	5260	5260	5260	5260	0
297	20230607	160300	153785090	5260	5260	5260	5260	0
298	20230607	160200	153785090	5260	5260	5260	5260	0
299	20230607	160100	153785090	5260	5260	5260	5260	0
300	20230607	160000	153785090	5260	5260	5260	5260	0
301	20230607	155900	153785090	5260	5260	5260	5260	0
302	20230607	155800	153785090	5260	5260	5260	5260	385
303	20230607	155700	153785090	5260	5260	5260	5260	0
304	20230607	155600	153785090	5260	5260	5260	5260	0
305	20230607	155500	153785090	5260	5260	5260	5260	0
306	20230607	155400	153785090	5260	5260	5260	5260	0
307	20230607	155300	153785090	5260	5260	5260	5260	0
308	20230607	155200	153785090	5260	5260	5260	5260	0
309	20230607	155100	153785090	5260	5260	5260	5260	0
310	20230607	155000	153785090	5260	5260	5260	5260	0
311	20230607	154900	153785090	5260	5260	5260	5260	0
312	20230607	154800	153785090	5260	5260	5260	5260	0
313	20230607	154700	153785090	5260	5260	5260	5260	0
314	20230607	154600	153785090	5260	5260	5260	5260	0
315	20230607	154500	153785090	5260	5260	5260	5260	0
316	20230607	154400	153785090	5260	5260	5260	5260	0
317	20230607	154300	153785090	5260	5260	5260	5260	0
318	20230607	154200	153785090	5260	5260	5260	5260	0
319	20230607	154100	153785090	5260	5260	5260	5260	0
320	20230607	154000	153785090	5260	5260	5260	5260	0
321	20230607	153900	153785090	5260	5260	5260	5260	0
322	20230607	153800	153785090	5260	5260	5260	5260	0
323	20230607	153700	153785090	5260	5260	5260	5260	0
324	20230607	153600	153785090	5260	5260	5260	5260	0
325	20230607	153500	153785090	5260	5260	5260	5260	0
326	20230607	153400	153785090	5260	5260	5260	5260	0
327	20230607	153300	153785090	5260	5260	5260	5260	0
328	20230607	153200	153785090	5260	5260	5260	5260	0
329	20230607	153100	153785090	5260	5260	5260	5260	0
330	20230607	153000	153785090	5260	5260	5260	5260	385
331	20230607	152900	151759990	5250	5250	5250	5250	0
332	20230607	152800	151759990	5250	5250	5250	5250	0
333	20230607	152700	151759990	5250	5250	5250	5250	0
334	20230607	152600	151759990	5250	5250	5250	5250	0
335	20230607	152500	151759990	5250	5250	5250	5250	0
336	20230607	152400	151759990	5250	5250	5250	5250	0
337	20230607	152300	151759990	5250	5250	5250	5250	0
338	20230607	152200	151759990	5250	5250	5250	5250	0
339	20230607	152100	151759990	5250	5250	5250	5250	0
340	20230607	152000	151759990	5250	5250	5250	5250	0
341	20230607	151900	151759990	5250	5240	5250	5240	35
342	20230607	151800	151576290	5240	5240	5240	5230	260
343	20230607	151700	150214060	5230	5230	5230	5230	1
344	20230607	151600	150208830	5230	5240	5240	5230	24
345	20230607	151500	150083100	5240	5240	5240	5240	19
346	20230607	151400	149983540	5240	5240	5240	5240	1
347	20230607	151300	149978300	5230	5230	5230	5230	1
348	20230607	151200	149973070	5230	5230	5230	5230	80
349	20230607	151100	149554670	5240	5240	5240	5240	100
350	20230607	151000	149030670	5240	5240	5240	5240	0
351	20230607	150900	149030670	5240	5240	5240	5240	0
352	20230607	150800	149030670	5240	5240	5240	5240	0
353	20230607	150700	149030670	5240	5240	5240	5240	0
354	20230607	150600	149030670	5240	5240	5240	5240	0
355	20230607	150500	149030670	5240	5240	5240	5240	138
356	20230607	150400	148307550	5240	5240	5240	5240	0
357	20230607	150300	148307550	5240	5240	5240	5240	0
358	20230607	150200	148307550	5240	5240	5240	5240	1
359	20230607	150100	148302310	5230	5230	5230	5230	20
360	20230607	150000	148197710	5240	5240	5240	5240	0
361	20230607	145900	148197710	5240	5240	5240	5240	100
362	20230607	145800	147673710	5250	5250	5250	5250	0
363	20230607	145700	147673710	5250	5250	5250	5250	0
364	20230607	145600	147673710	5250	5250	5250	5250	0
365	20230607	145500	147673710	5250	5250	5250	5250	0
366	20230607	145400	147673710	5250	5250	5250	5250	0
367	20230607	145300	147673710	5250	5250	5250	5250	1
368	20230607	145200	147668460	5240	5240	5240	5240	459
369	20230607	145100	145263300	5250	5250	5250	5250	0
370	20230607	145000	145263300	5250	5250	5250	5250	1
371	20230607	144900	145258050	5240	5240	5240	5240	0
372	20230607	144800	145258050	5240	5240	5240	5240	0
373	20230607	144700	145258050	5240	5240	5240	5240	0
374	20230607	144600	145258050	5240	5240	5240	5240	0
375	20230607	144500	145258050	5240	5240	5240	5240	0
376	20230607	144400	145258050	5240	5240	5240	5240	1
377	20230607	144300	145252810	5250	5250	5250	5250	0
378	20230607	144200	145252810	5250	5250	5250	5250	0
379	20230607	144100	145252810	5250	5250	5250	5250	0
380	20230607	144000	145252810	5250	5250	5250	5250	2
381	20230607	143900	145242310	5250	5250	5250	5250	0
382	20230607	143800	145242310	5250	5250	5250	5250	0
383	20230607	143700	145242310	5250	5250	5250	5250	0
384	20230607	143600	145242310	5250	5250	5250	5250	0
385	20230607	143500	145242310	5250	5250	5250	5250	0
386	20230607	143400	145242310	5250	5250	5250	5250	0
387	20230607	143300	145242310	5250	5250	5250	5250	1
388	20230607	143200	145237060	5240	5240	5240	5240	0
389	20230607	143100	145237060	5240	5240	5240	5240	0
390	20230607	143000	145237060	5240	5240	5240	5240	2
391	20230607	142900	145226580	5230	5230	5230	5230	0
392	20230607	142800	145226580	5230	5230	5230	5230	1
393	20230607	142700	145221350	5240	5240	5240	5240	455
394	20230607	142600	142837150	5240	5240	5240	5240	537
395	20230607	142500	140023270	5250	5250	5250	5250	0
396	20230607	142400	140023270	5250	5250	5250	5250	0
397	20230607	142300	140023270	5250	5250	5250	5250	0
398	20230607	142200	140023270	5250	5250	5250	5250	0
399	20230607	142100	140023270	5250	5250	5250	5250	0
400	20230607	142000	140023270	5250	5250	5250	5250	2
401	20230607	141900	140012770	5240	5240	5240	5240	0
402	20230607	141800	140012770	5240	5240	5240	5240	0
403	20230607	141700	140012770	5240	5240	5240	5240	250
404	20230607	141600	138702770	5240	5240	5240	5240	0
405	20230607	141500	138702770	5240	5240	5240	5240	0
406	20230607	141400	138702770	5240	5240	5240	5240	0
407	20230607	141300	138702770	5240	5240	5240	5240	51
408	20230607	141200	138435530	5240	5240	5240	5240	1
409	20230607	141100	138430290	5240	5240	5240	5240	0
410	20230607	141000	138430290	5240	5240	5240	5240	0
411	20230607	140900	138430290	5240	5240	5240	5240	3
412	20230607	140800	138414570	5240	5240	5240	5240	2
413	20230607	140700	138404090	5250	5250	5250	5250	0
414	20230607	140600	138404090	5250	5250	5250	5250	40
415	20230607	140500	138194090	5240	5240	5240	5240	0
416	20230607	140400	138194090	5240	5240	5240	5240	0
417	20230607	140300	138194090	5240	5240	5240	5240	0
418	20230607	140200	138194090	5240	5240	5240	5240	0
419	20230607	140100	138194090	5240	5240	5240	5240	0
420	20230607	140000	138194090	5240	5240	5240	5240	0
421	20230607	135900	138194090	5240	5240	5240	5240	0
422	20230607	135800	138194090	5240	5240	5240	5240	0
423	20230607	135700	138194090	5240	5240	5240	5240	0
424	20230607	135600	138194090	5240	5240	5240	5240	756
425	20230607	135500	134232650	5240	5240	5240	5240	0
426	20230607	135400	134232650	5240	5240	5240	5240	0
427	20230607	135300	134232650	5240	5240	5240	5240	277
428	20230607	135200	132781170	5250	5250	5250	5250	1
429	20230607	135100	132775920	5240	5240	5240	5240	0
430	20230607	135000	132775920	5240	5240	5240	5240	0
431	20230607	134900	132775920	5240	5240	5240	5240	250
432	20230607	134800	131465920	5240	5240	5240	5240	0
433	20230607	134700	131465920	5240	5240	5240	5240	0
434	20230607	134600	131465920	5240	5240	5240	5240	0
435	20230607	134500	131465920	5240	5240	5240	5240	0
436	20230607	134400	131465920	5240	5240	5240	5240	20
437	20230607	134300	131361120	5240	5240	5240	5240	60
438	20230607	134200	131046720	5240	5240	5240	5240	493
439	20230607	134100	128463400	5240	5240	5240	5240	497
440	20230607	134000	125859120	5240	5240	5240	5240	1
441	20230607	133900	125853880	5250	5250	5250	5250	0
442	20230607	133800	125853880	5250	5250	5250	5250	0
443	20230607	133700	125853880	5250	5250	5250	5250	552
444	20230607	133600	122955880	5260	5260	5260	5260	298
445	20230607	133500	121388400	5260	5260	5260	5260	202
446	20230607	133400	120325880	5260	5260	5260	5260	10
447	20230607	133300	120273280	5260	5260	5260	5260	1
448	20230607	133200	120268020	5260	5260	5260	5260	0
449	20230607	133100	120268020	5260	5260	5260	5260	1
450	20230607	133000	120262760	5250	5250	5250	5250	0
451	20230607	132900	120262760	5250	5250	5250	5250	0
452	20230607	132800	120262760	5250	5250	5250	5250	0
453	20230607	132700	120262760	5250	5250	5250	5250	0
454	20230607	132600	120262760	5250	5250	5250	5250	0
455	20230607	132500	120262760	5250	5250	5250	5250	0
456	20230607	132400	120262760	5250	5250	5250	5250	0
457	20230607	132300	120262760	5250	5250	5250	5250	0
458	20230607	132200	120262760	5250	5250	5250	5250	0
459	20230607	132100	120262760	5250	5250	5250	5250	0
460	20230607	132000	120262760	5250	5250	5250	5250	0
461	20230607	131900	120262760	5250	5250	5250	5250	0
462	20230607	131800	120262760	5250	5250	5250	5250	0
463	20230607	131700	120262760	5250	5250	5250	5250	0
464	20230607	131600	120262760	5250	5250	5250	5250	0
465	20230607	131500	120262760	5250	5250	5250	5250	0
466	20230607	131400	120262760	5250	5250	5250	5250	0
467	20230607	131300	120262760	5250	5240	5250	5240	221
468	20230607	131200	119102630	5240	5240	5240	5240	330
469	20230607	131100	117373430	5250	5250	5250	5250	0
470	20230607	131000	117373430	5250	5250	5250	5250	0
471	20230607	130900	117373430	5250	5250	5250	5250	0
472	20230607	130800	117373430	5250	5250	5250	5250	0
473	20230607	130700	117373430	5250	5250	5250	5250	0
474	20230607	130600	117373430	5250	5250	5250	5250	0
475	20230607	130500	117373430	5250	5250	5250	5250	0
476	20230607	130400	117373430	5250	5250	5250	5250	2
477	20230607	130300	117362930	5240	5240	5240	5240	0
478	20230607	130200	117362930	5240	5240	5240	5240	0
479	20230607	130100	117362930	5240	5240	5240	5240	0
480	20230607	130000	117362930	5240	5240	5240	5240	0
481	20230607	125900	117362930	5240	5250	5250	5240	5
482	20230607	125800	117336690	5250	5250	5250	5250	0
483	20230607	125700	117336690	5250	5250	5250	5250	0
484	20230607	125600	117336690	5250	5250	5250	5250	16
485	20230607	125500	117252690	5250	5250	5250	5250	0
486	20230607	125400	117252690	5250	5250	5250	5250	0
487	20230607	125300	117252690	5250	5250	5250	5250	0
488	20230607	125200	117252690	5250	5250	5250	5250	201
489	20230607	125100	116197440	5240	5240	5240	5240	0
490	20230607	125000	116197440	5240	5240	5240	5240	0
491	20230607	124900	116197440	5240	5240	5240	5240	0
492	20230607	124800	116197440	5240	5240	5240	5240	0
493	20230607	124700	116197440	5240	5240	5240	5240	2
494	20230607	124600	116186960	5260	5260	5260	5260	21
495	20230607	124500	116076500	5270	5270	5270	5270	0
496	20230607	124400	116076500	5270	5270	5270	5270	0
497	20230607	124300	116076500	5270	5270	5270	5270	0
498	20230607	124200	116076500	5270	5270	5270	5270	0
499	20230607	124100	116076500	5270	5270	5270	5270	2
500	20230607	124000	116065960	5270	5270	5270	5270	0
501	20230607	123900	116065960	5270	5270	5270	5270	0
502	20230607	123800	116065960	5270	5270	5270	5270	0
503	20230607	123700	116065960	5270	5270	5270	5270	0
504	20230607	123600	116065960	5270	5270	5270	5270	0
505	20230607	123500	116065960	5270	5270	5270	5270	0
506	20230607	123400	116065960	5270	5270	5270	5270	0
507	20230607	123300	116065960	5270	5240	5270	5240	60
508	20230607	123200	115751530	5250	5250	5250	5250	0
509	20230607	123100	115751530	5250	5250	5250	5250	1
510	20230607	123000	115746280	5260	5260	5260	5260	0
511	20230607	122900	115746280	5260	5260	5260	5260	0
512	20230607	122800	115746280	5260	5260	5260	5260	0
513	20230607	122700	115746280	5260	5260	5260	5260	0
514	20230607	122600	115746280	5260	5260	5260	5260	0
515	20230607	122500	115746280	5260	5260	5260	5260	283
516	20230607	122400	114257700	5250	5250	5250	5250	175
517	20230607	122300	113338950	5240	5240	5240	5240	0
518	20230607	122200	113338950	5240	5240	5240	5240	1000
519	20230607	122100	108098950	5240	5240	5240	5240	320
520	20230607	122000	106422150	5240	5240	5240	5240	0
521	20230607	121900	106422150	5240	5240	5240	5240	0
522	20230607	121800	106422150	5240	5240	5240	5240	0
523	20230607	121700	106422150	5240	5240	5240	5240	0
524	20230607	121600	106422150	5240	5240	5240	5240	0
525	20230607	121500	106422150	5240	5240	5240	5240	0
526	20230607	121400	106422150	5240	5240	5240	5240	0
527	20230607	121300	106422150	5240	5240	5240	5240	0
528	20230607	121200	106422150	5240	5240	5240	5240	0
529	20230607	121100	106422150	5240	5240	5240	5240	285
530	20230607	121000	104928750	5240	5240	5240	5240	0
531	20230607	120900	104928750	5240	5240	5240	5240	0
532	20230607	120800	104928750	5240	5240	5240	5240	415
533	20230607	120700	102754150	5250	5250	5250	5250	0
534	20230607	120600	102754150	5250	5250	5250	5250	0
535	20230607	120500	102754150	5250	5250	5250	5250	0
536	20230607	120400	102754150	5250	5250	5250	5250	0
537	20230607	120300	102754150	5250	5250	5250	5250	0
538	20230607	120200	102754150	5250	5250	5250	5250	0
539	20230607	120100	102754150	5250	5250	5250	5250	0
540	20230607	120000	102754150	5250	5250	5250	5250	0
541	20230607	115900	102754150	5250	5250	5250	5250	2
542	20230607	115800	102743650	5250	5250	5250	5250	0
543	20230607	115700	102743650	5250	5250	5250	5250	0
544	20230607	115600	102743650	5250	5250	5250	5250	0
545	20230607	115500	102743650	5250	5250	5250	5250	0
546	20230607	115400	102743650	5250	5250	5250	5250	0
547	20230607	115300	102743650	5250	5250	5250	5250	0
548	20230607	115200	102743650	5250	5250	5250	5250	1
549	20230607	115100	102738400	5250	5250	5250	5250	0
550	20230607	115000	102738400	5250	5250	5250	5250	0
551	20230607	114900	102738400	5250	5250	5250	5250	0
552	20230607	114800	102738400	5250	5250	5250	5250	0
553	20230607	114700	102738400	5250	5250	5250	5250	2
554	20230607	114600	102727900	5250	5250	5250	5250	0
555	20230607	114500	102727900	5250	5250	5250	5250	5
556	20230607	114400	102701650	5250	5250	5250	5250	0
557	20230607	114300	102701650	5250	5250	5250	5250	15
558	20230607	114200	102622900	5250	5250	5250	5250	10
559	20230607	114100	102570400	5240	5240	5240	5240	0
560	20230607	114000	102570400	5240	5240	5240	5240	0
561	20230607	113900	102570400	5240	5240	5240	5240	0
562	20230607	113800	102570400	5240	5240	5240	5240	0
563	20230607	113700	102570400	5240	5240	5240	5240	0
564	20230607	113600	102570400	5240	5240	5240	5240	0
565	20230607	113500	102570400	5240	5240	5240	5240	0
566	20230607	113400	102570400	5240	5240	5240	5240	0
567	20230607	113300	102570400	5240	5240	5240	5240	0
568	20230607	113200	102570400	5240	5250	5250	5240	110
569	20230607	113100	101993640	5260	5260	5260	5260	1
570	20230607	113000	101988380	5260	5260	5260	5260	0
571	20230607	112900	101988380	5260	5260	5260	5260	0
572	20230607	112800	101988380	5260	5260	5260	5260	1
573	20230607	112700	101983120	5260	5260	5260	5260	0
574	20230607	112600	101983120	5260	5260	5260	5260	0
575	20230607	112500	101983120	5260	5260	5260	5260	2
576	20230607	112400	101972600	5260	5260	5260	5260	6
577	20230607	112300	101941040	5250	5250	5250	5250	0
578	20230607	112200	101941040	5250	5250	5250	5250	135
579	20230607	112100	101232290	5260	5260	5260	5260	0
580	20230607	112000	101232290	5260	5260	5260	5260	20
581	20230607	111900	101127090	5260	5260	5260	5260	0
582	20230607	111800	101127090	5260	5260	5260	5260	2
583	20230607	111700	101116570	5260	5260	5260	5260	0
584	20230607	111600	101116570	5260	5260	5260	5260	100
585	20230607	111500	100590570	5260	5260	5260	5260	0
586	20230607	111400	100590570	5260	5260	5260	5260	41
587	20230607	111300	100374910	5260	5260	5260	5260	0
588	20230607	111200	100374910	5260	5260	5260	5260	0
589	20230607	111100	100374910	5260	5260	5260	5260	0
590	20230607	111000	100374910	5260	5260	5260	5260	0
591	20230607	110900	100374910	5260	5260	5260	5260	0
592	20230607	110800	100374910	5260	5260	5260	5260	0
593	20230607	110700	100374910	5260	5260	5260	5260	19
594	20230607	110600	100274970	5260	5260	5260	5260	50
595	20230607	110500	100011970	5250	5250	5250	5250	0
596	20230607	110400	100011970	5250	5250	5250	5250	0
597	20230607	110300	100011970	5250	5250	5250	5250	0
598	20230607	110200	100011970	5250	5250	5250	5250	0
599	20230607	110100	100011970	5250	5250	5250	5250	0
600	20230607	110000	100011970	5250	5250	5250	5250	0
601	20230607	105900	100011970	5250	5250	5250	5250	29
602	20230607	105800	99859720	5240	5240	5240	5240	0
603	20230607	105700	99859720	5240	5250	5250	5240	300
604	20230607	105600	98287340	5240	5240	5240	5240	600
605	20230607	105500	95143340	5240	5240	5240	5240	0
606	20230607	105400	95143340	5240	5240	5240	5240	0
607	20230607	105300	95143340	5240	5240	5240	5240	0
608	20230607	105200	95143340	5240	5240	5240	5240	48
609	20230607	105100	94891820	5240	5240	5240	5240	0
610	20230607	105000	94891820	5240	5240	5240	5240	0
611	20230607	104900	94891820	5240	5250	5250	5240	52
612	20230607	104800	94619320	5250	5250	5250	5250	230
613	20230607	104700	93411820	5250	5250	5250	5250	11
614	20230607	104600	93354070	5260	5260	5260	5260	0
615	20230607	104500	93354070	5260	5260	5260	5260	40
616	20230607	104400	93143670	5250	5250	5250	5250	260
617	20230607	104300	91778670	5260	5250	5260	5250	315
618	20230607	104200	90124870	5240	5240	5240	5240	0
619	20230607	104100	90124870	5240	5240	5240	5240	0
620	20230607	104000	90124870	5240	5240	5240	5240	0
621	20230607	103900	90124870	5240	5240	5240	5240	0
622	20230607	103800	90124870	5240	5240	5240	5240	31
623	20230607	103700	89962430	5240	5240	5240	5240	1
624	20230607	103600	89957190	5240	5240	5240	5240	2
625	20230607	103500	89946710	5240	5240	5240	5240	0
626	20230607	103400	89946710	5240	5240	5240	5240	0
627	20230607	103300	89946710	5240	5240	5240	5240	0
628	20230607	103200	89946710	5240	5240	5240	5240	0
629	20230607	103100	89946710	5240	5240	5240	5240	0
630	20230607	103000	89946710	5240	5240	5240	5240	0
631	20230607	102900	89946710	5240	5240	5240	5240	24
632	20230607	102800	89820950	5240	5240	5240	5240	0
633	20230607	102700	89820950	5240	5240	5240	5240	2
634	20230607	102600	89810470	5260	5260	5260	5260	0
635	20230607	102500	89810470	5260	5260	5260	5260	0
636	20230607	102400	89810470	5260	5260	5260	5260	1
637	20230607	102300	89805210	5250	5250	5250	5250	0
638	20230607	102200	89805210	5250	5250	5250	5250	156
639	20230607	102100	88986210	5250	5250	5250	5250	0
640	20230607	102000	88986210	5250	5250	5250	5250	6
641	20230607	101900	88954710	5250	5250	5250	5250	0
642	20230607	101800	88954710	5250	5250	5250	5250	0
643	20230607	101700	88954710	5250	5250	5250	5250	0
644	20230607	101600	88954710	5250	5250	5250	5250	0
645	20230607	101500	88954710	5250	5250	5250	5250	40
646	20230607	101400	88744710	5250	5250	5250	5250	0
647	20230607	101300	88744710	5250	5250	5250	5250	0
648	20230607	101200	88744710	5250	5250	5250	5250	0
649	20230607	101100	88744710	5250	5250	5250	5250	100
650	20230607	101000	88219710	5250	5250	5250	5250	0
651	20230607	100900	88219710	5250	5250	5250	5250	0
652	20230607	100800	88219710	5250	5250	5250	5250	0
653	20230607	100700	88219710	5250	5250	5250	5250	0
654	20230607	100600	88219710	5250	5250	5250	5250	124
655	20230607	100500	87568710	5250	5250	5250	5250	0
656	20230607	100400	87568710	5250	5250	5250	5250	61
657	20230607	100300	87248460	5250	5250	5250	5250	20
658	20230607	100200	87143460	5250	5250	5250	5250	84
659	20230607	100100	86702460	5260	5260	5260	5260	0
660	20230607	100000	86702460	5260	5260	5260	5260	1
661	20230607	095900	86697200	5250	5250	5250	5250	0
662	20230607	095800	86697200	5250	5250	5250	5250	0
663	20230607	095700	86697200	5250	5250	5250	5250	109
664	20230607	095600	86124950	5270	5270	5270	5270	0
665	20230607	095500	86124950	5270	5270	5270	5270	0
666	20230607	095400	86124950	5270	5270	5270	5270	0
667	20230607	095300	86124950	5270	5270	5270	5270	0
668	20230607	095200	86124950	5270	5270	5270	5270	0
669	20230607	095100	86124950	5270	5270	5270	5270	0
670	20230607	095000	86124950	5270	5270	5270	5270	10
671	20230607	094900	86072250	5270	5270	5270	5270	0
672	20230607	094800	86072250	5270	5270	5270	5270	7
673	20230607	094700	86035360	5270	5270	5270	5270	0
674	20230607	094600	86035360	5270	5270	5270	5270	0
675	20230607	094500	86035360	5270	5270	5270	5270	0
676	20230607	094400	86035360	5270	5270	5270	5270	0
677	20230607	094300	86035360	5270	5270	5270	5270	5
678	20230607	094200	86009010	5250	5250	5250	5250	0
679	20230607	094100	86009010	5250	5250	5250	5250	350
680	20230607	094000	84171510	5250	5250	5250	5250	50
681	20230607	093900	83909010	5260	5260	5260	5260	14
682	20230607	093800	83835370	5250	5250	5250	5250	0
683	20230607	093700	83835370	5250	5270	5270	5250	932
684	20230607	093600	78942330	5250	5250	5250	5250	1
685	20230607	093500	78937080	5250	5250	5250	5250	55
686	20230607	093400	78648330	5250	5250	5250	5250	5
687	20230607	093300	78622080	5250	5250	5250	5250	743
688	20230607	093200	74721330	5270	5270	5270	5270	0
689	20230607	093100	74721330	5270	5220	5270	5220	1523
690	20230607	093000	66746880	5220	5300	5300	5170	2597
691	20230607	092900	53247470	5300	5300	5300	5300	1
692	20230607	092800	53242170	5300	5300	5300	5300	0
693	20230607	092700	53242170	5300	5290	5300	5290	8500
694	20230607	092600	8194840	5290	5290	5290	5290	0
695	20230607	092500	8194840	5290	5290	5290	5290	0
696	20230607	092400	8194840	5290	5290	5290	5290	0
697	20230607	092300	8194840	5290	5290	5290	5290	0
698	20230607	092200	8194840	5290	5290	5290	5290	0
699	20230607	092100	8194840	5290	5290	5290	5290	0
700	20230607	092000	8194840	5290	5290	5290	5290	0
701	20230607	091900	8194840	5290	5290	5290	5290	35
702	20230607	091800	8009690	5290	5290	5290	5290	0
703	20230607	091700	8009690	5290	5290	5290	5290	154
704	20230607	091600	7195030	5290	5290	5290	5290	100
705	20230607	091500	6666030	5290	5290	5290	5290	100
706	20230607	091400	6137030	5300	5300	5300	5300	3
707	20230607	091300	6121130	5290	5290	5290	5290	0
708	20230607	091200	6121130	5290	5290	5290	5290	0
709	20230607	091100	6121130	5290	5290	5290	5290	1
710	20230607	091000	6115840	5300	5300	5300	5300	22
711	20230607	090900	5999240	5300	5300	5300	5300	1
712	20230607	090800	5993940	5300	5300	5300	5300	1
713	20230607	090700	5988640	5300	5300	5300	5300	0
714	20230607	090600	5988640	5300	5300	5300	5300	3
715	20230607	090500	5972740	5300	5300	5300	5300	1000
716	20230607	090400	672740	5300	5300	5300	5300	0
717	20230607	090300	672740	5300	5300	5300	5270	51
718	20230607	090200	402800	5300	5300	5300	5300	0
719	20230607	090100	402800	5300	5300	5300	5300	0
720	20230607	090000	402800	5300	5300	5300	5300	76