KissMeData/071200/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200700	189005860	5470	5470	5470	5470	1113
3	20230613	200600	189005860	5470	5470	5470	5470	0
4	20230613	200500	189005860	5470	5470	5470	5470	0
5	20230613	200400	189005860	5470	5470	5470	5470	0
6	20230613	200300	189005860	5470	5470	5470	5470	0
7	20230613	200200	189005860	5470	5470	5470	5470	0
8	20230613	200100	189005860	5470	5470	5470	5470	0
9	20230613	200000	189005860	5470	5470	5470	5470	0
10	20230613	195900	189005860	5470	5470	5470	5470	0
11	20230613	195800	189005860	5470	5470	5470	5470	0
12	20230613	195700	189005860	5470	5470	5470	5470	0
13	20230613	195600	189005860	5470	5470	5470	5470	0
14	20230613	195500	189005860	5470	5470	5470	5470	0
15	20230613	195400	189005860	5470	5470	5470	5470	0
16	20230613	195300	189005860	5470	5470	5470	5470	0
17	20230613	195200	189005860	5470	5470	5470	5470	0
18	20230613	195100	189005860	5470	5470	5470	5470	0
19	20230613	195000	189005860	5470	5470	5470	5470	0
20	20230613	194900	189005860	5470	5470	5470	5470	0
21	20230613	194800	189005860	5470	5470	5470	5470	0
22	20230613	194700	189005860	5470	5470	5470	5470	0
23	20230613	194600	189005860	5470	5470	5470	5470	0
24	20230613	194500	189005860	5470	5470	5470	5470	0
25	20230613	194400	189005860	5470	5470	5470	5470	0
26	20230613	194300	189005860	5470	5470	5470	5470	0
27	20230613	194200	189005860	5470	5470	5470	5470	0
28	20230613	194100	189005860	5470	5470	5470	5470	0
29	20230613	194000	189005860	5470	5470	5470	5470	0
30	20230613	193900	189005860	5470	5470	5470	5470	0
31	20230613	193800	189005860	5470	5470	5470	5470	0
32	20230613	193700	189005860	5470	5470	5470	5470	1113
33	20230613	193600	189005860	5470	5470	5470	5470	0
34	20230613	193500	189005860	5470	5470	5470	5470	0
35	20230613	193400	189005860	5470	5470	5470	5470	0
36	20230613	193300	189005860	5470	5470	5470	5470	0
37	20230613	193200	189005860	5470	5470	5470	5470	0
38	20230613	193100	189005860	5470	5470	5470	5470	0
39	20230613	193000	189005860	5470	5470	5470	5470	0
40	20230613	192900	189005860	5470	5470	5470	5470	0
41	20230613	192800	189005860	5470	5470	5470	5470	0
42	20230613	192700	189005860	5470	5470	5470	5470	0
43	20230613	192600	189005860	5470	5470	5470	5470	0
44	20230613	192500	189005860	5470	5470	5470	5470	0
45	20230613	192400	189005860	5470	5470	5470	5470	0
46	20230613	192300	189005860	5470	5470	5470	5470	0
47	20230613	192200	189005860	5470	5470	5470	5470	0
48	20230613	192100	189005860	5470	5470	5470	5470	0
49	20230613	192000	189005860	5470	5470	5470	5470	0
50	20230613	191900	189005860	5470	5470	5470	5470	0
51	20230613	191800	189005860	5470	5470	5470	5470	0
52	20230613	191700	189005860	5470	5470	5470	5470	0
53	20230613	191600	189005860	5470	5470	5470	5470	0
54	20230613	191500	189005860	5470	5470	5470	5470	0
55	20230613	191400	189005860	5470	5470	5470	5470	0
56	20230613	191300	189005860	5470	5470	5470	5470	0
57	20230613	191200	189005860	5470	5470	5470	5470	0
58	20230613	191100	189005860	5470	5470	5470	5470	0
59	20230613	191000	189005860	5470	5470	5470	5470	0
60	20230613	190900	189005860	5470	5470	5470	5470	0
61	20230613	190800	189005860	5470	5470	5470	5470	0
62	20230613	190700	189005860	5470	5470	5470	5470	1113
63	20230613	190600	189005860	5470	5470	5470	5470	0
64	20230613	190500	189005860	5470	5470	5470	5470	0
65	20230613	190400	189005860	5470	5470	5470	5470	0
66	20230613	190300	189005860	5470	5470	5470	5470	0
67	20230613	190200	189005860	5470	5470	5470	5470	0
68	20230613	190100	189005860	5470	5470	5470	5470	0
69	20230613	190000	189005860	5470	5470	5470	5470	0
70	20230613	185900	189005860	5470	5470	5470	5470	0
71	20230613	185800	189005860	5470	5470	5470	5470	0
72	20230613	185700	189005860	5470	5470	5470	5470	0
73	20230613	185600	189005860	5470	5470	5470	5470	0
74	20230613	185500	189005860	5470	5470	5470	5470	0
75	20230613	185400	189005860	5470	5470	5470	5470	0
76	20230613	185300	189005860	5470	5470	5470	5470	0
77	20230613	185200	189005860	5470	5470	5470	5470	0
78	20230613	185100	189005860	5470	5470	5470	5470	0
79	20230613	185000	189005860	5470	5470	5470	5470	0
80	20230613	184900	189005860	5470	5470	5470	5470	0
81	20230613	184800	189005860	5470	5470	5470	5470	0
82	20230613	184700	189005860	5470	5470	5470	5470	0
83	20230613	184600	189005860	5470	5470	5470	5470	0
84	20230613	184500	189005860	5470	5470	5470	5470	0
85	20230613	184400	189005860	5470	5470	5470	5470	0
86	20230613	184300	189005860	5470	5470	5470	5470	0
87	20230613	184200	189005860	5470	5470	5470	5470	0
88	20230613	184100	189005860	5470	5470	5470	5470	0
89	20230613	184000	189005860	5470	5470	5470	5470	0
90	20230613	183900	189005860	5470	5470	5470	5470	0
91	20230613	183800	189005860	5470	5470	5470	5470	0
92	20230613	183700	189005860	5470	5470	5470	5470	1113
93	20230613	183600	189005860	5470	5470	5470	5470	0
94	20230613	183500	189005860	5470	5470	5470	5470	0
95	20230613	183400	189005860	5470	5470	5470	5470	0
96	20230613	183300	189005860	5470	5470	5470	5470	0
97	20230613	183200	189005860	5470	5470	5470	5470	0
98	20230613	183100	189005860	5470	5470	5470	5470	0
99	20230613	183000	189005860	5470	5470	5470	5470	0
100	20230613	182900	189005860	5470	5470	5470	5470	0
101	20230613	182800	189005860	5470	5470	5470	5470	0
102	20230613	182700	189005860	5470	5470	5470	5470	0
103	20230613	182600	189005860	5470	5470	5470	5470	0
104	20230613	182500	189005860	5470	5470	5470	5470	0
105	20230613	182400	189005860	5470	5470	5470	5470	0
106	20230613	182300	189005860	5470	5470	5470	5470	0
107	20230613	182200	189005860	5470	5470	5470	5470	0
108	20230613	182100	189005860	5470	5470	5470	5470	0
109	20230613	182000	189005860	5470	5470	5470	5470	0
110	20230613	181900	189005860	5470	5470	5470	5470	0
111	20230613	181800	189005860	5470	5470	5470	5470	0
112	20230613	181700	189005860	5470	5470	5470	5470	0
113	20230613	181600	189005860	5470	5470	5470	5470	0
114	20230613	181500	189005860	5470	5470	5470	5470	0
115	20230613	181400	189005860	5470	5470	5470	5470	0
116	20230613	181300	189005860	5470	5470	5470	5470	0
117	20230613	181200	189005860	5470	5470	5470	5470	0
118	20230613	181100	189005860	5470	5470	5470	5470	0
119	20230613	181000	189005860	5470	5470	5470	5470	0
120	20230613	180900	189005860	5470	5470	5470	5470	0
121	20230613	180800	189005860	5470	5470	5470	5470	0
122	20230613	180700	189005860	5470	5470	5470	5470	1113
123	20230613	180600	189005860	5470	5470	5470	5470	0
124	20230613	180500	189005860	5470	5470	5470	5470	0
125	20230613	180400	189005860	5470	5470	5470	5470	0
126	20230613	180300	189005860	5470	5470	5470	5470	0
127	20230613	180200	189005860	5470	5470	5470	5470	0
128	20230613	180100	189005860	5470	5470	5470	5470	0
129	20230613	180000	189005860	5470	5470	5470	5470	0
130	20230613	175900	189005860	5470	5470	5470	5470	0
131	20230613	175800	189005860	5470	5470	5470	5470	0
132	20230613	175700	189005860	5470	5470	5470	5470	0
133	20230613	175600	189005860	5470	5470	5470	5470	0
134	20230613	175500	189005860	5470	5470	5470	5470	0
135	20230613	175400	189005860	5470	5470	5470	5470	0
136	20230613	175300	189005860	5470	5470	5470	5470	0
137	20230613	175200	189005860	5470	5470	5470	5470	0
138	20230613	175100	189005860	5470	5470	5470	5470	0
139	20230613	175000	189005860	5470	5470	5470	5470	0
140	20230613	174900	189005860	5470	5470	5470	5470	0
141	20230613	174800	189005860	5470	5470	5470	5470	0
142	20230613	174700	189005860	5470	5470	5470	5470	0
143	20230613	174600	189005860	5470	5470	5470	5470	0
144	20230613	174500	189005860	5470	5470	5470	5470	0
145	20230613	174400	189005860	5470	5470	5470	5470	0
146	20230613	174300	189005860	5470	5470	5470	5470	0
147	20230613	174200	189005860	5470	5470	5470	5470	0
148	20230613	174100	189005860	5470	5470	5470	5470	0
149	20230613	174000	189005860	5470	5470	5470	5470	0
150	20230613	173900	189005860	5470	5470	5470	5470	0
151	20230613	173800	189005860	5470	5470	5470	5470	0
152	20230613	173700	189005860	5470	5470	5470	5470	1113
153	20230613	173600	189005860	5470	5470	5470	5470	0
154	20230613	173500	189005860	5470	5470	5470	5470	0
155	20230613	173400	189005860	5470	5470	5470	5470	0
156	20230613	173300	189005860	5470	5470	5470	5470	0
157	20230613	173200	189005860	5470	5470	5470	5470	0
158	20230613	173100	189005860	5470	5470	5470	5470	0
159	20230613	173000	189005860	5470	5470	5470	5470	0
160	20230613	172900	189005860	5470	5470	5470	5470	0
161	20230613	172800	189005860	5470	5470	5470	5470	0
162	20230613	172700	189005860	5470	5470	5470	5470	0
163	20230613	172600	189005860	5470	5470	5470	5470	0
164	20230613	172500	189005860	5470	5470	5470	5470	0
165	20230613	172400	189005860	5470	5470	5470	5470	0
166	20230613	172300	189005860	5470	5470	5470	5470	0
167	20230613	172200	189005860	5470	5470	5470	5470	0
168	20230613	172100	189005860	5470	5470	5470	5470	0
169	20230613	172000	189005860	5470	5470	5470	5470	0
170	20230613	171900	189005860	5470	5470	5470	5470	0
171	20230613	171800	189005860	5470	5470	5470	5470	0
172	20230613	171700	189005860	5470	5470	5470	5470	0
173	20230613	171600	189005860	5470	5470	5470	5470	0
174	20230613	171500	189005860	5470	5470	5470	5470	0
175	20230613	171400	189005860	5470	5470	5470	5470	0
176	20230613	171300	189005860	5470	5470	5470	5470	0
177	20230613	171200	189005860	5470	5470	5470	5470	0
178	20230613	171100	189005860	5470	5470	5470	5470	0
179	20230613	171000	189005860	5470	5470	5470	5470	0
180	20230613	170900	189005860	5470	5470	5470	5470	0
181	20230613	170800	189005860	5470	5470	5470	5470	0
182	20230613	170700	189005860	5470	5470	5470	5470	1113
183	20230613	170600	189005860	5470	5470	5470	5470	0
184	20230613	170500	189005860	5470	5470	5470	5470	0
185	20230613	170400	189005860	5470	5470	5470	5470	0
186	20230613	170300	189005860	5470	5470	5470	5470	0
187	20230613	170200	189005860	5470	5470	5470	5470	0
188	20230613	170100	189005860	5470	5470	5470	5470	0
189	20230613	170000	189005860	5470	5470	5470	5470	0
190	20230613	165900	189005860	5470	5470	5470	5470	0
191	20230613	165800	189005860	5470	5470	5470	5470	0
192	20230613	165700	189005860	5470	5470	5470	5470	0
193	20230613	165600	189005860	5470	5470	5470	5470	0
194	20230613	165500	189005860	5470	5470	5470	5470	0
195	20230613	165400	189005860	5470	5470	5470	5470	0
196	20230613	165300	189005860	5470	5470	5470	5470	0
197	20230613	165200	189005860	5470	5470	5470	5470	0
198	20230613	165100	189005860	5470	5470	5470	5470	0
199	20230613	165000	189005860	5470	5470	5470	5470	0
200	20230613	164900	189005860	5470	5470	5470	5470	0
201	20230613	164800	189005860	5470	5470	5470	5470	0
202	20230613	164700	189005860	5470	5470	5470	5470	0
203	20230613	164600	189005860	5470	5470	5470	5470	0
204	20230613	164500	189005860	5470	5470	5470	5470	0
205	20230613	164400	189005860	5470	5470	5470	5470	0
206	20230613	164300	189005860	5470	5470	5470	5470	0
207	20230613	164200	189005860	5470	5470	5470	5470	0
208	20230613	164100	189005860	5470	5470	5470	5470	0
209	20230613	164000	189005860	5470	5470	5470	5470	0
210	20230613	163900	189005860	5470	5470	5470	5470	0
211	20230613	163800	189005860	5470	5470	5470	5470	0
212	20230613	163700	189005860	5470	5470	5470	5470	1113
213	20230613	163600	189005860	5470	5470	5470	5470	0
214	20230613	163500	189005860	5470	5470	5470	5470	0
215	20230613	163400	189005860	5470	5470	5470	5470	0
216	20230613	163300	189005860	5470	5470	5470	5470	0
217	20230613	163200	189005860	5470	5470	5470	5470	0
218	20230613	163100	189005860	5470	5470	5470	5470	0
219	20230613	163000	189005860	5470	5470	5470	5470	0
220	20230613	162900	189005860	5470	5470	5470	5470	0
221	20230613	162800	189005860	5470	5470	5470	5470	0
222	20230613	162700	189005860	5470	5470	5470	5470	0
223	20230613	162600	189005860	5470	5470	5470	5470	0
224	20230613	162500	189005860	5470	5470	5470	5470	0
225	20230613	162400	189005860	5470	5470	5470	5470	0
226	20230613	162300	189005860	5470	5470	5470	5470	0
227	20230613	162200	189005860	5470	5470	5470	5470	0
228	20230613	162100	189005860	5470	5470	5470	5470	0
229	20230613	162000	189005860	5470	5470	5470	5470	0
230	20230613	161900	189005860	5470	5470	5470	5470	0
231	20230613	161800	189005860	5470	5470	5470	5470	0
232	20230613	161700	189005860	5470	5470	5470	5470	0
233	20230613	161600	189005860	5470	5470	5470	5470	0
234	20230613	161500	189005860	5470	5470	5470	5470	0
235	20230613	161400	189005860	5470	5470	5470	5470	0
236	20230613	161300	189005860	5470	5470	5470	5470	0
237	20230613	161200	189005860	5470	5470	5470	5470	0
238	20230613	161100	189005860	5470	5470	5470	5470	0
239	20230613	161000	189005860	5470	5470	5470	5470	0
240	20230613	160900	189005860	5470	5470	5470	5470	0
241	20230613	160800	189005860	5470	5470	5470	5470	0
242	20230613	160700	189005860	5470	5470	5470	5470	1113
243	20230613	160600	189005860	5470	5470	5470	5470	0
244	20230613	160500	189005860	5470	5470	5470	5470	0
245	20230613	160400	189005860	5470	5470	5470	5470	0
246	20230613	160300	189005860	5470	5470	5470	5470	0
247	20230613	160200	189005860	5470	5470	5470	5470	0
248	20230613	160100	189005860	5470	5470	5470	5470	0
249	20230613	160000	189005860	5470	5470	5470	5470	0
250	20230613	155900	189005860	5470	5470	5470	5470	0
251	20230613	155800	189005860	5470	5470	5470	5470	0
252	20230613	155700	189005860	5470	5470	5470	5470	0
253	20230613	155600	189005860	5470	5470	5470	5470	0
254	20230613	155500	189005860	5470	5470	5470	5470	0
255	20230613	155400	189005860	5470	5470	5470	5470	0
256	20230613	155300	189005860	5470	5470	5470	5470	0
257	20230613	155200	189005860	5470	5470	5470	5470	0
258	20230613	155100	189005860	5470	5470	5470	5470	0
259	20230613	155000	189005860	5470	5470	5470	5470	0
260	20230613	154900	189005860	5470	5470	5470	5470	0
261	20230613	154800	189005860	5470	5470	5470	5470	0
262	20230613	154700	189005860	5470	5470	5470	5470	0
263	20230613	154600	189005860	5470	5470	5470	5470	0
264	20230613	154500	189005860	5470	5470	5470	5470	0
265	20230613	154400	189005860	5470	5470	5470	5470	0
266	20230613	154300	189005860	5470	5470	5470	5470	0
267	20230613	154200	189005860	5470	5470	5470	5470	0
268	20230613	154100	189005860	5470	5470	5470	5470	0
269	20230613	154000	189005860	5470	5470	5470	5470	0
270	20230613	153900	189005860	5470	5470	5470	5470	0
271	20230613	153800	189005860	5470	5470	5470	5470	0
272	20230613	153700	189005860	5470	5470	5470	5470	1113
273	20230613	153600	189005860	5470	5470	5470	5470	0
274	20230613	153500	189005860	5470	5470	5470	5470	0
275	20230613	153400	189005860	5470	5470	5470	5470	0
276	20230613	153300	189005860	5470	5470	5470	5470	0
277	20230613	153200	189005860	5470	5470	5470	5470	0
278	20230613	153100	189005860	5470	5470	5470	5470	0
279	20230613	153000	189005860	5470	5470	5470	5470	1113
280	20230613	152900	182917750	5420	5420	5420	5420	0
281	20230613	152800	182917750	5420	5420	5420	5420	0
282	20230613	152700	182917750	5420	5420	5420	5420	0
283	20230613	152600	182917750	5420	5420	5420	5420	0
284	20230613	152500	182917750	5420	5420	5420	5420	0
285	20230613	152400	182917750	5420	5420	5420	5420	0
286	20230613	152300	182917750	5420	5420	5420	5420	0
287	20230613	152200	182917750	5420	5420	5420	5420	0
288	20230613	152100	182917750	5420	5420	5420	5420	0
289	20230613	152000	182917750	5420	5420	5420	5420	0
290	20230613	151900	182917750	5420	5450	5450	5420	152
291	20230613	151800	182093880	5420	5430	5430	5420	701
292	20230613	151700	178292720	5430	5450	5450	5430	151
293	20230613	151600	177472770	5430	5430	5430	5430	0
294	20230613	151500	177472770	5430	5430	5430	5430	0
295	20230613	151400	177472770	5430	5440	5440	5430	2105
296	20230613	151300	166040970	5450	5450	5450	5450	0
297	20230613	151200	166040970	5450	5450	5450	5450	0
298	20230613	151100	166040970	5450	5440	5450	5440	6
299	20230613	151000	166008320	5440	5440	5440	5440	5
300	20230613	150900	165981120	5440	5440	5440	5440	6
301	20230613	150800	165948480	5440	5440	5440	5440	419
302	20230613	150700	163669120	5450	5450	5450	5450	0
303	20230613	150600	163669120	5450	5450	5450	5450	1
304	20230613	150500	163663670	5430	5430	5430	5430	32
305	20230613	150400	163489910	5430	5430	5430	5430	124
306	20230613	150300	162816590	5450	5450	5450	5450	1
307	20230613	150200	162811140	5430	5430	5430	5430	0
308	20230613	150100	162811140	5430	5430	5430	5430	0
309	20230613	150000	162811140	5430	5430	5430	5430	0
310	20230613	145900	162811140	5430	5430	5430	5430	19
311	20230613	145800	162707970	5450	5450	5450	5450	0
312	20230613	145700	162707970	5450	5450	5450	5450	0
313	20230613	145600	162707970	5450	5450	5450	5450	0
314	20230613	145500	162707970	5450	5450	5450	5450	1
315	20230613	145400	162702520	5430	5430	5430	5430	121
316	20230613	145300	162045490	5450	5450	5450	5450	0
317	20230613	145200	162045490	5450	5450	5450	5450	0
318	20230613	145100	162045490	5450	5450	5450	5450	0
319	20230613	145000	162045490	5450	5450	5450	5450	0
320	20230613	144900	162045490	5450	5440	5460	5430	1771
321	20230613	144800	152428890	5460	5460	5460	5460	0
322	20230613	144700	152428890	5460	5460	5460	5460	0
323	20230613	144600	152428890	5460	5450	5460	5450	2
324	20230613	144500	152417980	5430	5430	5430	5430	587
325	20230613	144400	149230570	5470	5470	5470	5470	0
326	20230613	144300	149230570	5470	5450	5470	5450	10
327	20230613	144200	149175990	5450	5450	5450	5450	1
328	20230613	144100	149170540	5430	5430	5430	5430	0
329	20230613	144000	149170540	5430	5430	5430	5430	100
330	20230613	143900	148627540	5430	5430	5430	5430	70
331	20230613	143800	148247440	5430	5430	5430	5430	101
332	20230613	143700	147699010	5450	5450	5450	5450	5
333	20230613	143600	147671760	5450	5450	5450	5450	0
334	20230613	143500	147671760	5450	5450	5450	5450	0
335	20230613	143400	147671760	5450	5450	5450	5450	1
336	20230613	143300	147666310	5440	5440	5440	5440	8
337	20230613	143200	147622790	5440	5440	5440	5440	0
338	20230613	143100	147622790	5440	5440	5440	5440	0
339	20230613	143000	147622790	5440	5440	5440	5440	5
340	20230613	142900	147595590	5420	5420	5420	5420	0
341	20230613	142800	147595590	5420	5420	5420	5420	0
342	20230613	142700	147595590	5420	5420	5420	5420	0
343	20230613	142600	147595590	5420	5420	5420	5420	0
344	20230613	142500	147595590	5420	5420	5420	5420	0
345	20230613	142400	147595590	5420	5420	5420	5420	0
346	20230613	142300	147595590	5420	5420	5420	5420	0
347	20230613	142200	147595590	5420	5420	5420	5420	0
348	20230613	142100	147595590	5420	5420	5420	5420	0
349	20230613	142000	147595590	5420	5420	5420	5420	0
350	20230613	141900	147595590	5420	5420	5420	5420	0
351	20230613	141800	147595590	5420	5420	5420	5420	0
352	20230613	141700	147595590	5420	5420	5420	5420	0
353	20230613	141600	147595590	5420	5420	5420	5420	0
354	20230613	141500	147595590	5420	5420	5420	5420	0
355	20230613	141400	147595590	5420	5420	5420	5420	0
356	20230613	141300	147595590	5420	5420	5420	5420	0
357	20230613	141200	147595590	5420	5420	5420	5420	31
358	20230613	141100	147427570	5420	5420	5420	5420	1
359	20230613	141000	147422150	5450	5450	5450	5450	0
360	20230613	140900	147422150	5450	5450	5450	5450	0
361	20230613	140800	147422150	5450	5430	5450	5430	56
362	20230613	140700	147117270	5430	5430	5430	5430	18
363	20230613	140600	147019530	5420	5420	5420	5420	0
364	20230613	140500	147019530	5420	5420	5420	5420	100
365	20230613	140400	146477530	5430	5430	5430	5430	0
366	20230613	140300	146477530	5430	5430	5430	5430	10
367	20230613	140200	146423230	5430	5430	5430	5430	0
368	20230613	140100	146423230	5430	5430	5430	5430	0
369	20230613	140000	146423230	5430	5430	5430	5430	123
370	20230613	135900	145755340	5440	5440	5440	5440	0
371	20230613	135800	145755340	5440	5440	5440	5440	0
372	20230613	135700	145755340	5440	5440	5440	5440	0
373	20230613	135600	145755340	5440	5440	5440	5440	0
374	20230613	135500	145755340	5440	5440	5440	5440	50
375	20230613	135400	145483340	5440	5440	5440	5440	0
376	20230613	135300	145483340	5440	5440	5440	5440	0
377	20230613	135200	145483340	5440	5440	5440	5440	0
378	20230613	135100	145483340	5440	5440	5440	5440	1
379	20230613	135000	145477900	5430	5430	5430	5430	0
380	20230613	134900	145477900	5430	5430	5430	5430	0
381	20230613	134800	145477900	5430	5430	5430	5430	0
382	20230613	134700	145477900	5430	5430	5430	5430	0
383	20230613	134600	145477900	5430	5430	5430	5430	0
384	20230613	134500	145477900	5430	5430	5430	5430	0
385	20230613	134400	145477900	5430	5430	5430	5430	0
386	20230613	134300	145477900	5430	5430	5430	5430	0
387	20230613	134200	145477900	5430	5430	5430	5430	0
388	20230613	134100	145477900	5430	5430	5430	5430	0
389	20230613	134000	145477900	5430	5430	5430	5430	1
390	20230613	133900	145472470	5440	5440	5440	5440	1
391	20230613	133800	145467030	5440	5440	5440	5440	0
392	20230613	133700	145467030	5440	5440	5440	5440	0
393	20230613	133600	145467030	5440	5440	5440	5440	0
394	20230613	133500	145467030	5440	5440	5440	5440	0
395	20230613	133400	145467030	5440	5440	5440	5440	0
396	20230613	133300	145467030	5440	5440	5440	5440	0
397	20230613	133200	145467030	5440	5440	5440	5440	1
398	20230613	133100	145461590	5420	5420	5420	5420	0
399	20230613	133000	145461590	5420	5420	5420	5420	0
400	20230613	132900	145461590	5420	5420	5420	5420	0
401	20230613	132800	145461590	5420	5420	5420	5420	0
402	20230613	132700	145461590	5420	5420	5420	5420	0
403	20230613	132600	145461590	5420	5420	5420	5420	0
404	20230613	132500	145461590	5420	5420	5420	5420	685
405	20230613	132400	141748890	5440	5430	5440	5420	301
406	20230613	132300	140115650	5450	5450	5450	5450	0
407	20230613	132200	140115650	5450	5450	5450	5450	0
408	20230613	132100	140115650	5450	5450	5450	5450	0
409	20230613	132000	140115650	5450	5450	5450	5450	1
410	20230613	131900	140110200	5440	5440	5440	5440	0
411	20230613	131800	140110200	5440	5440	5440	5440	171
412	20230613	131700	139179960	5450	5450	5450	5450	0
413	20230613	131600	139179960	5450	5450	5450	5450	1
414	20230613	131500	139174510	5440	5440	5440	5440	29
415	20230613	131400	139016750	5440	5440	5440	5440	40
416	20230613	131300	138799150	5450	5450	5450	5450	18
417	20230613	131200	138701050	5440	5440	5440	5440	5
418	20230613	131100	138673850	5430	5430	5430	5430	0
419	20230613	131000	138673850	5430	5430	5430	5430	0
420	20230613	130900	138673850	5430	5430	5430	5430	0
421	20230613	130800	138673850	5430	5430	5430	5430	150
422	20230613	130700	137859350	5430	5430	5430	5430	0
423	20230613	130600	137859350	5430	5430	5430	5430	8
424	20230613	130500	137815910	5420	5420	5420	5420	0
425	20230613	130400	137815910	5420	5420	5420	5420	0
426	20230613	130300	137815910	5420	5430	5430	5420	2632
427	20230613	130200	123530340	5430	5440	5440	5430	185
428	20230613	130100	122525460	5450	5450	5450	5450	0
429	20230613	130000	122525460	5450	5450	5450	5440	216
430	20230613	125900	121348420	5440	5460	5460	5440	363
431	20230613	125800	119371700	5450	5450	5450	5450	0
432	20230613	125700	119371700	5450	5450	5450	5450	0
433	20230613	125600	119371700	5450	5450	5450	5450	0
434	20230613	125500	119371700	5450	5450	5450	5450	0
435	20230613	125400	119371700	5450	5450	5450	5450	50
436	20230613	125300	119099200	5450	5450	5450	5450	0
437	20230613	125200	119099200	5450	5450	5450	5450	80
438	20230613	125100	118663200	5450	5450	5450	5450	16
439	20230613	125000	118576000	5450	5450	5450	5450	0
440	20230613	124900	118576000	5450	5450	5450	5450	0
441	20230613	124800	118576000	5450	5450	5450	5450	247
442	20230613	124700	117229850	5460	5460	5460	5460	3
443	20230613	124600	117213470	5460	5460	5460	5460	0
444	20230613	124500	117213470	5460	5460	5460	5460	0
445	20230613	124400	117213470	5460	5460	5460	5460	0
446	20230613	124300	117213470	5460	5460	5460	5460	0
447	20230613	124200	117213470	5460	5460	5460	5460	0
448	20230613	124100	117213470	5460	5460	5460	5460	4
449	20230613	124000	117191630	5460	5460	5460	5460	0
450	20230613	123900	117191630	5460	5460	5460	5460	0
451	20230613	123800	117191630	5460	5460	5460	5460	0
452	20230613	123700	117191630	5460	5460	5460	5460	0
453	20230613	123600	117191630	5460	5460	5460	5460	0
454	20230613	123500	117191630	5460	5460	5460	5460	0
455	20230613	123400	117191630	5460	5460	5460	5460	0
456	20230613	123300	117191630	5460	5460	5460	5460	0
457	20230613	123200	117191630	5460	5460	5460	5460	0
458	20230613	123100	117191630	5460	5460	5460	5460	0
459	20230613	123000	117191630	5460	5460	5460	5460	0
460	20230613	122900	117191630	5460	5460	5460	5460	0
461	20230613	122800	117191630	5460	5460	5460	5460	0
462	20230613	122700	117191630	5460	5460	5460	5460	186
463	20230613	122600	116176070	5430	5430	5430	5430	0
464	20230613	122500	116176070	5430	5430	5430	5430	0
465	20230613	122400	116176070	5430	5430	5430	5430	0
466	20230613	122300	116176070	5430	5430	5430	5430	184
467	20230613	122200	115176950	5430	5450	5450	5430	400
468	20230613	122100	113001920	5460	5460	5460	5460	0
469	20230613	122000	113001920	5460	5460	5460	5460	0
470	20230613	121900	113001920	5460	5460	5460	5460	0
471	20230613	121800	113001920	5460	5460	5460	5460	0
472	20230613	121700	113001920	5460	5460	5460	5460	10
473	20230613	121600	112947320	5480	5480	5480	5480	0
474	20230613	121500	112947320	5480	5480	5480	5480	0
475	20230613	121400	112947320	5480	5480	5480	5480	0
476	20230613	121300	112947320	5480	5480	5480	5480	0
477	20230613	121200	112947320	5480	5480	5480	5480	0
478	20230613	121100	112947320	5480	5480	5480	5480	0
479	20230613	121000	112947320	5480	5480	5480	5480	0
480	20230613	120900	112947320	5480	5480	5480	5480	0
481	20230613	120800	112947320	5480	5480	5480	5480	0
482	20230613	120700	112947320	5480	5480	5480	5480	0
483	20230613	120600	112947320	5480	5480	5480	5480	0
484	20230613	120500	112947320	5480	5450	5480	5410	7240
485	20230613	120400	73613080	5450	5460	5460	5450	714
486	20230613	120300	69720760	5460	5460	5460	5460	0
487	20230613	120200	69720760	5460	5460	5460	5460	0
488	20230613	120100	69720760	5460	5460	5460	5460	0
489	20230613	120000	69720760	5460	5460	5460	5460	0
490	20230613	115900	69720760	5460	5460	5460	5460	0
491	20230613	115800	69720760	5460	5460	5460	5460	0
492	20230613	115700	69720760	5460	5460	5460	5460	4
493	20230613	115600	69698920	5460	5460	5460	5460	0
494	20230613	115500	69698920	5460	5460	5460	5460	0
495	20230613	115400	69698920	5460	5460	5460	5460	0
496	20230613	115300	69698920	5460	5460	5460	5460	0
497	20230613	115200	69698920	5460	5460	5460	5460	0
498	20230613	115100	69698920	5460	5460	5460	5460	0
499	20230613	115000	69698920	5460	5460	5460	5460	0
500	20230613	114900	69698920	5460	5460	5460	5460	0
501	20230613	114800	69698920	5460	5460	5460	5460	0
502	20230613	114700	69698920	5460	5460	5460	5460	0
503	20230613	114600	69698920	5460	5460	5460	5460	0
504	20230613	114500	69698920	5460	5460	5460	5460	0
505	20230613	114400	69698920	5460	5460	5460	5460	0
506	20230613	114300	69698920	5460	5460	5460	5460	0
507	20230613	114200	69698920	5460	5460	5460	5460	0
508	20230613	114100	69698920	5460	5460	5460	5460	0
509	20230613	114000	69698920	5460	5460	5460	5460	0
510	20230613	113900	69698920	5460	5460	5460	5460	2
511	20230613	113800	69688000	5450	5450	5450	5450	246
512	20230613	113700	68347300	5450	5450	5450	5450	104
513	20230613	113600	67780500	5470	5470	5470	5470	3
514	20230613	113500	67764090	5450	5450	5450	5450	0
515	20230613	113400	67764090	5450	5450	5450	5450	0
516	20230613	113300	67764090	5450	5450	5450	5450	100
517	20230613	113200	67219090	5450	5450	5450	5450	0
518	20230613	113100	67219090	5450	5450	5450	5450	1
519	20230613	113000	67213640	5440	5440	5440	5440	0
520	20230613	112900	67213640	5440	5440	5440	5440	0
521	20230613	112800	67213640	5440	5440	5440	5440	0
522	20230613	112700	67213640	5440	5440	5440	5440	0
523	20230613	112600	67213640	5440	5440	5440	5440	0
524	20230613	112500	67213640	5440	5440	5440	5440	0
525	20230613	112400	67213640	5440	5440	5440	5440	0
526	20230613	112300	67213640	5440	5440	5440	5440	2
527	20230613	112200	67202760	5440	5450	5450	5440	300
528	20230613	112100	65570740	5480	5480	5480	5480	0
529	20230613	112000	65570740	5480	5480	5480	5480	0
530	20230613	111900	65570740	5480	5480	5480	5480	0
531	20230613	111800	65570740	5480	5480	5480	5480	0
532	20230613	111700	65570740	5480	5480	5480	5480	0
533	20230613	111600	65570740	5480	5470	5480	5470	4
534	20230613	111500	65548850	5450	5450	5450	5450	1
535	20230613	111400	65543400	5440	5450	5450	5440	1026
536	20230613	111300	59957830	5480	5480	5480	5480	0
537	20230613	111200	59957830	5480	5480	5480	5480	0
538	20230613	111100	59957830	5480	5480	5480	5480	0
539	20230613	111000	59957830	5480	5480	5480	5480	0
540	20230613	110900	59957830	5480	5450	5480	5450	201
541	20230613	110800	58862350	5450	5450	5450	5450	60
542	20230613	110700	58535350	5450	5450	5450	5450	0
543	20230613	110600	58535350	5450	5450	5450	5450	0
544	20230613	110500	58535350	5450	5450	5450	5450	0
545	20230613	110400	58535350	5450	5450	5450	5450	165
546	20230613	110300	57636100	5450	5450	5450	5450	0
547	20230613	110200	57636100	5450	5450	5450	5450	0
548	20230613	110100	57636100	5450	5460	5460	5450	1026
549	20230613	110000	52040450	5490	5490	5490	5490	0
550	20230613	105900	52040450	5490	5490	5490	5490	0
551	20230613	105800	52040450	5490	5490	5490	5490	0
552	20230613	105700	52040450	5490	5490	5490	5490	0
553	20230613	105600	52040450	5490	5490	5490	5490	0
554	20230613	105500	52040450	5490	5490	5490	5490	0
555	20230613	105400	52040450	5490	5490	5490	5490	0
556	20230613	105300	52040450	5490	5490	5490	5490	0
557	20230613	105200	52040450	5490	5460	5490	5450	86
558	20230613	105100	51571700	5470	5470	5470	5470	0
559	20230613	105000	51571700	5470	5470	5470	5470	0
560	20230613	104900	51571700	5470	5470	5470	5470	0
561	20230613	104800	51571700	5470	5470	5470	5470	0
562	20230613	104700	51571700	5470	5470	5470	5470	45
563	20230613	104600	51325550	5450	5470	5470	5450	2656
564	20230613	104500	36829530	5470	5480	5480	5470	169
565	20230613	104400	35905000	5470	5470	5470	5470	0
566	20230613	104300	35905000	5470	5470	5470	5470	0
567	20230613	104200	35905000	5470	5470	5470	5470	0
568	20230613	104100	35905000	5470	5470	5470	5470	0
569	20230613	104000	35905000	5470	5470	5470	5470	0
570	20230613	103900	35905000	5470	5470	5470	5470	0
571	20230613	103800	35905000	5470	5470	5470	5470	0
572	20230613	103700	35905000	5470	5470	5470	5470	134
573	20230613	103600	35172020	5470	5470	5470	5470	336
574	20230613	103500	33334100	5500	5500	5500	5500	0
575	20230613	103400	33334100	5500	5500	5500	5500	0
576	20230613	103300	33334100	5500	5500	5500	5500	0
577	20230613	103200	33334100	5500	5500	5500	5500	0
578	20230613	103100	33334100	5500	5500	5500	5500	0
579	20230613	103000	33334100	5500	5500	5500	5500	0
580	20230613	102900	33334100	5500	5500	5500	5500	0
581	20230613	102800	33334100	5500	5500	5500	5500	0
582	20230613	102700	33334100	5500	5500	5500	5500	0
583	20230613	102600	33334100	5500	5490	5500	5490	1001
584	20230613	102500	27828610	5460	5460	5460	5460	90
585	20230613	102400	27337210	5490	5490	5490	5490	0
586	20230613	102300	27337210	5490	5490	5490	5490	0
587	20230613	102200	27337210	5490	5490	5490	5490	0
588	20230613	102100	27337210	5490	5470	5490	5470	116
589	20230613	102000	26702170	5470	5470	5470	5470	110
590	20230613	101900	26100470	5470	5470	5470	5470	0
591	20230613	101800	26100470	5470	5470	5470	5470	96
592	20230613	101700	25575350	5480	5480	5480	5480	4
593	20230613	101600	25553430	5480	5480	5480	5480	20
594	20230613	101500	25443830	5460	5460	5460	5460	0
595	20230613	101400	25443830	5460	5460	5460	5460	0
596	20230613	101300	25443830	5460	5460	5460	5460	698
597	20230613	101200	21632750	5460	5460	5460	5460	302
598	20230613	101100	19983830	5450	5460	5460	5450	130
599	20230613	101000	19274330	5480	5480	5480	5480	0
600	20230613	100900	19274330	5480	5480	5480	5480	0
601	20230613	100800	19274330	5480	5480	5480	5480	10
602	20230613	100700	19219530	5490	5490	5490	5490	0
603	20230613	100600	19219530	5490	5490	5490	5490	0
604	20230613	100500	19219530	5490	5490	5490	5490	0
605	20230613	100400	19219530	5490	5490	5490	5490	0
606	20230613	100300	19219530	5490	5490	5490	5490	0
607	20230613	100200	19219530	5490	5490	5490	5490	0
608	20230613	100100	19219530	5490	5490	5490	5490	0
609	20230613	100000	19219530	5490	5490	5490	5490	4
610	20230613	095900	19197570	5460	5460	5460	5460	400
611	20230613	095800	17013570	5470	5470	5470	5470	0
612	20230613	095700	17013570	5470	5470	5470	5470	0
613	20230613	095600	17013570	5470	5470	5470	5470	40
614	20230613	095500	16794770	5490	5490	5490	5490	0
615	20230613	095400	16794770	5490	5490	5490	5490	0
616	20230613	095300	16794770	5490	5490	5490	5490	0
617	20230613	095200	16794770	5490	5490	5490	5490	0
618	20230613	095100	16794770	5490	5490	5490	5490	0
619	20230613	095000	16794770	5490	5490	5490	5490	28
620	20230613	094900	16641050	5490	5490	5490	5490	0
621	20230613	094800	16641050	5490	5490	5490	5490	0
622	20230613	094700	16641050	5490	5490	5490	5490	22
623	20230613	094600	16520270	5490	5490	5490	5490	0
624	20230613	094500	16520270	5490	5490	5490	5490	0
625	20230613	094400	16520270	5490	5490	5490	5490	0
626	20230613	094300	16520270	5490	5490	5490	5490	0
627	20230613	094200	16520270	5490	5490	5490	5490	0
628	20230613	094100	16520270	5490	5490	5490	5490	50
629	20230613	094000	16245770	5490	5490	5490	5490	0
630	20230613	093900	16245770	5490	5490	5490	5490	0
631	20230613	093800	16245770	5490	5490	5490	5490	0
632	20230613	093700	16245770	5490	5470	5490	5470	211
633	20230613	093600	15087780	5450	5490	5490	5450	510
634	20230613	093500	12304780	5500	5500	5500	5500	0
635	20230613	093400	12304780	5500	5500	5500	5500	0
636	20230613	093300	12304780	5500	5500	5500	5500	0
637	20230613	093200	12304780	5500	5490	5500	5490	13
638	20230613	093100	12233380	5490	5500	5500	5490	26
639	20230613	093000	12090580	5500	5500	5500	5500	4
640	20230613	092900	12068580	5510	5510	5510	5510	0
641	20230613	092800	12068580	5510	5510	5510	5510	0
642	20230613	092700	12068580	5510	5510	5510	5510	0
643	20230613	092600	12068580	5510	5510	5510	5510	0
644	20230613	092500	12068580	5510	5510	5510	5510	0
645	20230613	092400	12068580	5510	5510	5510	5510	0
646	20230613	092300	12068580	5510	5510	5510	5510	0
647	20230613	092200	12068580	5510	5510	5510	5510	0
648	20230613	092100	12068580	5510	5490	5510	5490	100
649	20230613	092000	11518360	5460	5490	5490	5460	120
650	20230613	091900	10860780	5500	5500	5500	5500	5
651	20230613	091800	10833280	5500	5500	5500	5500	0
652	20230613	091700	10833280	5500	5500	5500	5500	6
653	20230613	091600	10800280	5500	5500	5500	5500	115
654	20230613	091500	10167780	5500	5500	5500	5500	92
655	20230613	091400	9661780	5500	5510	5510	5500	42
656	20230613	091300	9430640	5510	5510	5510	5510	527
657	20230613	091200	6526870	5510	5510	5510	5510	0
658	20230613	091100	6526870	5510	5530	5530	5510	36
659	20230613	091000	6328050	5520	5510	5520	5510	37
660	20230613	090900	6123830	5510	5510	5510	5510	31
661	20230613	090800	5953020	5510	5510	5510	5510	201
662	20230613	090700	4845510	5510	5510	5510	5510	0
663	20230613	090600	4845510	5510	5500	5510	5500	19
664	20230613	090500	4741000	5500	5500	5500	5500	0
665	20230613	090400	4741000	5500	5500	5500	5500	488
666	20230613	090300	2057000	5500	5500	5500	5500	12
667	20230613	090200	1991000	5500	5500	5500	5500	0
668	20230613	090100	1991000	5500	5500	5500	5500	256
669	20230613	090000	583000	5500	5500	5500	5500	106