KissMeData/053300/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200200	161807050	5280	5280	5280	5280	1700
3	20230607	200100	161807050	5280	5280	5280	5280	0
4	20230607	200000	161807050	5280	5280	5280	5280	0
5	20230607	195900	161807050	5280	5280	5280	5280	0
6	20230607	195800	161807050	5280	5280	5280	5280	0
7	20230607	195700	161807050	5280	5280	5280	5280	0
8	20230607	195600	161807050	5280	5280	5280	5280	0
9	20230607	195500	161807050	5280	5280	5280	5280	0
10	20230607	195400	161807050	5280	5280	5280	5280	0
11	20230607	195300	161807050	5280	5280	5280	5280	0
12	20230607	195200	161807050	5280	5280	5280	5280	0
13	20230607	195100	161807050	5280	5280	5280	5280	0
14	20230607	195000	161807050	5280	5280	5280	5280	0
15	20230607	194900	161807050	5280	5280	5280	5280	0
16	20230607	194800	161807050	5280	5280	5280	5280	0
17	20230607	194700	161807050	5280	5280	5280	5280	0
18	20230607	194600	161807050	5280	5280	5280	5280	0
19	20230607	194500	161807050	5280	5280	5280	5280	0
20	20230607	194400	161807050	5280	5280	5280	5280	0
21	20230607	194300	161807050	5280	5280	5280	5280	0
22	20230607	194200	161807050	5280	5280	5280	5280	0
23	20230607	194100	161807050	5280	5280	5280	5280	0
24	20230607	194000	161807050	5280	5280	5280	5280	0
25	20230607	193900	161807050	5280	5280	5280	5280	0
26	20230607	193800	161807050	5280	5280	5280	5280	0
27	20230607	193700	161807050	5280	5280	5280	5280	0
28	20230607	193600	161807050	5280	5280	5280	5280	0
29	20230607	193500	161807050	5280	5280	5280	5280	0
30	20230607	193400	161807050	5280	5280	5280	5280	0
31	20230607	193300	161807050	5280	5280	5280	5280	0
32	20230607	193200	161807050	5280	5280	5280	5280	1700
33	20230607	193100	161807050	5280	5280	5280	5280	0
34	20230607	193000	161807050	5280	5280	5280	5280	0
35	20230607	192900	161807050	5280	5280	5280	5280	0
36	20230607	192800	161807050	5280	5280	5280	5280	0
37	20230607	192700	161807050	5280	5280	5280	5280	0
38	20230607	192600	161807050	5280	5280	5280	5280	0
39	20230607	192500	161807050	5280	5280	5280	5280	0
40	20230607	192400	161807050	5280	5280	5280	5280	0
41	20230607	192300	161807050	5280	5280	5280	5280	0
42	20230607	192200	161807050	5280	5280	5280	5280	0
43	20230607	192100	161807050	5280	5280	5280	5280	0
44	20230607	192000	161807050	5280	5280	5280	5280	0
45	20230607	191900	161807050	5280	5280	5280	5280	0
46	20230607	191800	161807050	5280	5280	5280	5280	0
47	20230607	191700	161807050	5280	5280	5280	5280	0
48	20230607	191600	161807050	5280	5280	5280	5280	0
49	20230607	191500	161807050	5280	5280	5280	5280	0
50	20230607	191400	161807050	5280	5280	5280	5280	0
51	20230607	191300	161807050	5280	5280	5280	5280	0
52	20230607	191200	161807050	5280	5280	5280	5280	0
53	20230607	191100	161807050	5280	5280	5280	5280	0
54	20230607	191000	161807050	5280	5280	5280	5280	0
55	20230607	190900	161807050	5280	5280	5280	5280	0
56	20230607	190800	161807050	5280	5280	5280	5280	0
57	20230607	190700	161807050	5280	5280	5280	5280	0
58	20230607	190600	161807050	5280	5280	5280	5280	0
59	20230607	190500	161807050	5280	5280	5280	5280	0
60	20230607	190400	161807050	5280	5280	5280	5280	0
61	20230607	190300	161807050	5280	5280	5280	5280	0
62	20230607	190200	161807050	5280	5280	5280	5280	1700
63	20230607	190100	161807050	5280	5280	5280	5280	0
64	20230607	190000	161807050	5280	5280	5280	5280	0
65	20230607	185900	161807050	5280	5280	5280	5280	0
66	20230607	185800	161807050	5280	5280	5280	5280	0
67	20230607	185700	161807050	5280	5280	5280	5280	0
68	20230607	185600	161807050	5280	5280	5280	5280	0
69	20230607	185500	161807050	5280	5280	5280	5280	0
70	20230607	185400	161807050	5280	5280	5280	5280	0
71	20230607	185300	161807050	5280	5280	5280	5280	0
72	20230607	185200	161807050	5280	5280	5280	5280	0
73	20230607	185100	161807050	5280	5280	5280	5280	0
74	20230607	185000	161807050	5280	5280	5280	5280	0
75	20230607	184900	161807050	5280	5280	5280	5280	0
76	20230607	184800	161807050	5280	5280	5280	5280	0
77	20230607	184700	161807050	5280	5280	5280	5280	0
78	20230607	184600	161807050	5280	5280	5280	5280	0
79	20230607	184500	161807050	5280	5280	5280	5280	0
80	20230607	184400	161807050	5280	5280	5280	5280	0
81	20230607	184300	161807050	5280	5280	5280	5280	0
82	20230607	184200	161807050	5280	5280	5280	5280	0
83	20230607	184100	161807050	5280	5280	5280	5280	0
84	20230607	184000	161807050	5280	5280	5280	5280	0
85	20230607	183900	161807050	5280	5280	5280	5280	0
86	20230607	183800	161807050	5280	5280	5280	5280	0
87	20230607	183700	161807050	5280	5280	5280	5280	0
88	20230607	183600	161807050	5280	5280	5280	5280	0
89	20230607	183500	161807050	5280	5280	5280	5280	0
90	20230607	183400	161807050	5280	5280	5280	5280	0
91	20230607	183300	161807050	5280	5280	5280	5280	0
92	20230607	183200	161807050	5280	5280	5280	5280	1700
93	20230607	183100	161807050	5280	5280	5280	5280	0
94	20230607	183000	161807050	5280	5280	5280	5280	0
95	20230607	182900	161807050	5280	5280	5280	5280	0
96	20230607	182800	161807050	5280	5280	5280	5280	0
97	20230607	182700	161807050	5280	5280	5280	5280	0
98	20230607	182600	161807050	5280	5280	5280	5280	0
99	20230607	182500	161807050	5280	5280	5280	5280	0
100	20230607	182400	161807050	5280	5280	5280	5280	0
101	20230607	182300	161807050	5280	5280	5280	5280	0
102	20230607	182200	161807050	5280	5280	5280	5280	0
103	20230607	182100	161807050	5280	5280	5280	5280	0
104	20230607	182000	161807050	5280	5280	5280	5280	0
105	20230607	181900	161807050	5280	5280	5280	5280	0
106	20230607	181800	161807050	5280	5280	5280	5280	0
107	20230607	181700	161807050	5280	5280	5280	5280	0
108	20230607	181600	161807050	5280	5280	5280	5280	0
109	20230607	181500	161807050	5280	5280	5280	5280	0
110	20230607	181400	161807050	5280	5280	5280	5280	0
111	20230607	181300	161807050	5280	5280	5280	5280	0
112	20230607	181200	161807050	5280	5280	5280	5280	0
113	20230607	181100	161807050	5280	5280	5280	5280	0
114	20230607	181000	161807050	5280	5280	5280	5280	0
115	20230607	180900	161807050	5280	5280	5280	5280	0
116	20230607	180800	161807050	5280	5280	5280	5280	0
117	20230607	180700	161807050	5280	5280	5280	5280	0
118	20230607	180600	161807050	5280	5280	5280	5280	0
119	20230607	180500	161807050	5280	5280	5280	5280	0
120	20230607	180400	161807050	5280	5280	5280	5280	0
121	20230607	180300	161807050	5280	5280	5280	5280	0
122	20230607	180200	161807050	5280	5280	5280	5280	1700
123	20230607	180100	161807050	5280	5280	5280	5280	0
124	20230607	180000	161807050	5280	5280	5280	5280	0
125	20230607	175900	161807050	5280	5280	5280	5280	0
126	20230607	175800	161807050	5280	5280	5280	5280	0
127	20230607	175700	161807050	5280	5280	5280	5280	0
128	20230607	175600	161807050	5280	5280	5280	5280	0
129	20230607	175500	161807050	5280	5280	5280	5280	0
130	20230607	175400	161807050	5280	5280	5280	5280	0
131	20230607	175300	161807050	5280	5280	5280	5280	0
132	20230607	175200	161807050	5280	5280	5280	5280	0
133	20230607	175100	161807050	5280	5280	5280	5280	0
134	20230607	175000	161807050	5280	5280	5280	5280	0
135	20230607	174900	161807050	5280	5280	5280	5280	0
136	20230607	174800	161807050	5280	5280	5280	5280	0
137	20230607	174700	161807050	5280	5280	5280	5280	0
138	20230607	174600	161807050	5280	5280	5280	5280	0
139	20230607	174500	161807050	5280	5280	5280	5280	0
140	20230607	174400	161807050	5280	5280	5280	5280	0
141	20230607	174300	161807050	5280	5280	5280	5280	0
142	20230607	174200	161807050	5280	5280	5280	5280	0
143	20230607	174100	161807050	5280	5280	5280	5280	0
144	20230607	174000	161807050	5280	5280	5280	5280	0
145	20230607	173900	161807050	5280	5280	5280	5280	0
146	20230607	173800	161807050	5280	5280	5280	5280	0
147	20230607	173700	161807050	5280	5280	5280	5280	0
148	20230607	173600	161807050	5280	5280	5280	5280	0
149	20230607	173500	161807050	5280	5280	5280	5280	0
150	20230607	173400	161807050	5280	5280	5280	5280	0
151	20230607	173300	161807050	5280	5280	5280	5280	0
152	20230607	173200	161807050	5280	5280	5280	5280	1700
153	20230607	173100	161807050	5280	5280	5280	5280	0
154	20230607	173000	161807050	5280	5280	5280	5280	0
155	20230607	172900	161807050	5280	5280	5280	5280	0
156	20230607	172800	161807050	5280	5280	5280	5280	0
157	20230607	172700	161807050	5280	5280	5280	5280	0
158	20230607	172600	161807050	5280	5280	5280	5280	0
159	20230607	172500	161807050	5280	5280	5280	5280	0
160	20230607	172400	161807050	5280	5280	5280	5280	0
161	20230607	172300	161807050	5280	5280	5280	5280	0
162	20230607	172200	161807050	5280	5280	5280	5280	0
163	20230607	172100	161807050	5280	5280	5280	5280	0
164	20230607	172000	161807050	5280	5280	5280	5280	0
165	20230607	171900	161807050	5280	5280	5280	5280	0
166	20230607	171800	161807050	5280	5280	5280	5280	0
167	20230607	171700	161807050	5280	5280	5280	5280	0
168	20230607	171600	161807050	5280	5280	5280	5280	0
169	20230607	171500	161807050	5280	5280	5280	5280	0
170	20230607	171400	161807050	5280	5280	5280	5280	0
171	20230607	171300	161807050	5280	5280	5280	5280	0
172	20230607	171200	161807050	5280	5280	5280	5280	0
173	20230607	171100	161807050	5280	5280	5280	5280	0
174	20230607	171000	161807050	5280	5280	5280	5280	0
175	20230607	170900	161807050	5280	5280	5280	5280	0
176	20230607	170800	161807050	5280	5280	5280	5280	0
177	20230607	170700	161807050	5280	5280	5280	5280	0
178	20230607	170600	161807050	5280	5280	5280	5280	0
179	20230607	170500	161807050	5280	5280	5280	5280	0
180	20230607	170400	161807050	5280	5280	5280	5280	0
181	20230607	170300	161807050	5280	5280	5280	5280	0
182	20230607	170200	161807050	5280	5280	5280	5280	1700
183	20230607	170100	161807050	5280	5280	5280	5280	0
184	20230607	170000	161807050	5280	5280	5280	5280	0
185	20230607	165900	161807050	5280	5280	5280	5280	0
186	20230607	165800	161807050	5280	5280	5280	5280	0
187	20230607	165700	161807050	5280	5280	5280	5280	0
188	20230607	165600	161807050	5280	5280	5280	5280	0
189	20230607	165500	161807050	5280	5280	5280	5280	0
190	20230607	165400	161807050	5280	5280	5280	5280	0
191	20230607	165300	161807050	5280	5280	5280	5280	0
192	20230607	165200	161807050	5280	5280	5280	5280	0
193	20230607	165100	161807050	5280	5280	5280	5280	0
194	20230607	165000	161807050	5280	5280	5280	5280	0
195	20230607	164900	161807050	5280	5280	5280	5280	0
196	20230607	164800	161807050	5280	5280	5280	5280	0
197	20230607	164700	161807050	5280	5280	5280	5280	0
198	20230607	164600	161807050	5280	5280	5280	5280	0
199	20230607	164500	161807050	5280	5280	5280	5280	0
200	20230607	164400	161807050	5280	5280	5280	5280	0
201	20230607	164300	161807050	5280	5280	5280	5280	0
202	20230607	164200	161807050	5280	5280	5280	5280	0
203	20230607	164100	161807050	5280	5280	5280	5280	0
204	20230607	164000	161807050	5280	5280	5280	5280	0
205	20230607	163900	161807050	5280	5280	5280	5280	0
206	20230607	163800	161807050	5280	5280	5280	5280	0
207	20230607	163700	161807050	5280	5280	5280	5280	0
208	20230607	163600	161807050	5280	5280	5280	5280	0
209	20230607	163500	161807050	5280	5280	5280	5280	0
210	20230607	163400	161807050	5280	5280	5280	5280	0
211	20230607	163300	161807050	5280	5280	5280	5280	0
212	20230607	163200	161807050	5280	5280	5280	5280	1700
213	20230607	163100	161807050	5280	5280	5280	5280	0
214	20230607	163000	161807050	5280	5280	5280	5280	0
215	20230607	162900	161807050	5280	5280	5280	5280	0
216	20230607	162800	161807050	5280	5280	5280	5280	0
217	20230607	162700	161807050	5280	5280	5280	5280	0
218	20230607	162600	161807050	5280	5280	5280	5280	0
219	20230607	162500	161807050	5280	5280	5280	5280	0
220	20230607	162400	161807050	5280	5280	5280	5280	0
221	20230607	162300	161807050	5280	5280	5280	5280	0
222	20230607	162200	161807050	5280	5280	5280	5280	0
223	20230607	162100	161807050	5280	5280	5280	5280	0
224	20230607	162000	161807050	5280	5280	5280	5280	0
225	20230607	161900	161807050	5280	5280	5280	5280	0
226	20230607	161800	161807050	5280	5280	5280	5280	0
227	20230607	161700	161807050	5280	5280	5280	5280	0
228	20230607	161600	161807050	5280	5280	5280	5280	0
229	20230607	161500	161807050	5280	5280	5280	5280	0
230	20230607	161400	161807050	5280	5280	5280	5280	0
231	20230607	161300	161807050	5280	5280	5280	5280	0
232	20230607	161200	161807050	5280	5280	5280	5280	0
233	20230607	161100	161807050	5280	5280	5280	5280	0
234	20230607	161000	161807050	5280	5280	5280	5280	0
235	20230607	160900	161807050	5280	5280	5280	5280	0
236	20230607	160800	161807050	5280	5280	5280	5280	0
237	20230607	160700	161807050	5280	5280	5280	5280	0
238	20230607	160600	161807050	5280	5280	5280	5280	0
239	20230607	160500	161807050	5280	5280	5280	5280	0
240	20230607	160400	161807050	5280	5280	5280	5280	0
241	20230607	160300	161807050	5280	5280	5280	5280	0
242	20230607	160200	161807050	5280	5280	5280	5280	1700
243	20230607	160100	161807050	5280	5280	5280	5280	0
244	20230607	160000	161807050	5280	5280	5280	5280	0
245	20230607	155900	161807050	5280	5280	5280	5280	0
246	20230607	155800	161807050	5280	5280	5280	5280	0
247	20230607	155700	161807050	5280	5280	5280	5280	0
248	20230607	155600	161807050	5280	5280	5280	5280	0
249	20230607	155500	161807050	5280	5280	5280	5280	0
250	20230607	155400	161807050	5280	5280	5280	5280	0
251	20230607	155300	161807050	5280	5280	5280	5280	0
252	20230607	155200	161807050	5280	5280	5280	5280	0
253	20230607	155100	161807050	5280	5280	5280	5280	0
254	20230607	155000	161807050	5280	5280	5280	5280	0
255	20230607	154900	161807050	5280	5280	5280	5280	0
256	20230607	154800	161807050	5280	5280	5280	5280	0
257	20230607	154700	161807050	5280	5280	5280	5280	0
258	20230607	154600	161807050	5280	5280	5280	5280	0
259	20230607	154500	161807050	5280	5280	5280	5280	0
260	20230607	154400	161807050	5280	5280	5280	5280	0
261	20230607	154300	161807050	5280	5280	5280	5280	0
262	20230607	154200	161807050	5280	5280	5280	5280	0
263	20230607	154100	161807050	5280	5280	5280	5280	0
264	20230607	154000	161807050	5280	5280	5280	5280	0
265	20230607	153900	161807050	5280	5280	5280	5280	0
266	20230607	153800	161807050	5280	5280	5280	5280	0
267	20230607	153700	161807050	5280	5280	5280	5280	0
268	20230607	153600	161807050	5280	5280	5280	5280	0
269	20230607	153500	161807050	5280	5280	5280	5280	0
270	20230607	153400	161807050	5280	5280	5280	5280	0
271	20230607	153300	161807050	5280	5280	5280	5280	0
272	20230607	153200	161807050	5280	5280	5280	5280	1700
273	20230607	153100	161807050	5280	5280	5280	5280	0
274	20230607	153000	161807050	5280	5280	5280	5280	1700
275	20230607	152900	152831050	5280	5280	5280	5280	0
276	20230607	152800	152831050	5280	5280	5280	5280	0
277	20230607	152700	152831050	5280	5280	5280	5280	0
278	20230607	152600	152831050	5280	5280	5280	5280	0
279	20230607	152500	152831050	5280	5280	5280	5280	0
280	20230607	152400	152831050	5280	5280	5280	5280	0
281	20230607	152300	152831050	5280	5280	5280	5280	0
282	20230607	152200	152831050	5280	5280	5280	5280	0
283	20230607	152100	152831050	5280	5280	5280	5280	0
284	20230607	152000	152831050	5280	5280	5280	5280	0
285	20230607	151900	152831050	5280	5260	5280	5230	1039
286	20230607	151800	147369360	5260	5250	5260	5230	3384
287	20230607	151700	129632930	5260	5260	5260	5260	0
288	20230607	151600	129632930	5260	5260	5260	5260	63
289	20230607	151500	129301550	5250	5250	5250	5250	0
290	20230607	151400	129301550	5250	5250	5250	5250	0
291	20230607	151300	129301550	5250	5250	5250	5250	10
292	20230607	151200	129249050	5250	5250	5250	5250	0
293	20230607	151100	129249050	5250	5250	5250	5250	0
294	20230607	151000	129249050	5250	5250	5250	5250	8
295	20230607	150900	129207050	5250	5260	5260	5250	1019
296	20230607	150800	123857110	5260	5260	5260	5260	0
297	20230607	150700	123857110	5260	5260	5260	5260	0
298	20230607	150600	123857110	5260	5260	5260	5260	0
299	20230607	150500	123857110	5260	5260	5260	5260	50
300	20230607	150400	123594110	5260	5260	5260	5260	0
301	20230607	150300	123594110	5260	5260	5260	5260	0
302	20230607	150200	123594110	5260	5260	5270	5260	97
303	20230607	150100	123083870	5260	5260	5260	5260	130
304	20230607	150000	122400070	5260	5260	5260	5260	0
305	20230607	145900	122400070	5260	5260	5260	5260	0
306	20230607	145800	122400070	5260	5260	5260	5260	103
307	20230607	145700	121858290	5260	5260	5260	5260	0
308	20230607	145600	121858290	5260	5260	5260	5260	0
309	20230607	145500	121858290	5260	5260	5260	5260	300
310	20230607	145400	120280290	5260	5260	5260	5260	0
311	20230607	145300	120280290	5260	5260	5260	5260	0
312	20230607	145200	120280290	5260	5260	5260	5260	0
313	20230607	145100	120280290	5260	5260	5260	5260	27
314	20230607	145000	120138270	5270	5270	5270	5270	0
315	20230607	144900	120138270	5270	5270	5270	5270	0
316	20230607	144800	120138270	5270	5270	5270	5270	0
317	20230607	144700	120138270	5270	5270	5270	5270	0
318	20230607	144600	120138270	5270	5270	5270	5270	20
319	20230607	144500	120032870	5270	5270	5270	5270	80
320	20230607	144400	119611270	5270	5270	5270	5270	0
321	20230607	144300	119611270	5270	5270	5270	5270	0
322	20230607	144200	119611270	5270	5270	5270	5270	0
323	20230607	144100	119611270	5270	5270	5270	5270	0
324	20230607	144000	119611270	5270	5270	5270	5270	0
325	20230607	143900	119611270	5270	5270	5270	5270	0
326	20230607	143800	119611270	5270	5270	5270	5270	0
327	20230607	143700	119611270	5270	5270	5270	5270	0
328	20230607	143600	119611270	5270	5270	5270	5270	0
329	20230607	143500	119611270	5270	5270	5270	5270	0
330	20230607	143400	119611270	5270	5270	5270	5270	0
331	20230607	143300	119611270	5270	5270	5270	5270	20
332	20230607	143200	119505870	5260	5260	5260	5260	0
333	20230607	143100	119505870	5260	5260	5260	5260	0
334	20230607	143000	119505870	5260	5260	5260	5260	10
335	20230607	142900	119453270	5260	5260	5260	5260	0
336	20230607	142800	119453270	5260	5260	5260	5260	0
337	20230607	142700	119453270	5260	5260	5260	5260	0
338	20230607	142600	119453270	5260	5260	5260	5260	0
339	20230607	142500	119453270	5260	5260	5260	5260	0
340	20230607	142400	119453270	5260	5260	5260	5260	122
341	20230607	142300	118811550	5260	5260	5260	5260	0
342	20230607	142200	118811550	5260	5260	5260	5260	0
343	20230607	142100	118811550	5260	5260	5260	5260	100
344	20230607	142000	118285550	5260	5260	5260	5260	0
345	20230607	141900	118285550	5260	5260	5260	5260	0
346	20230607	141800	118285550	5260	5260	5260	5260	0
347	20230607	141700	118285550	5260	5260	5260	5260	0
348	20230607	141600	118285550	5260	5260	5260	5260	0
349	20230607	141500	118285550	5260	5260	5260	5260	0
350	20230607	141400	118285550	5260	5260	5260	5260	500
351	20230607	141300	115655550	5260	5260	5260	5260	0
352	20230607	141200	115655550	5260	5260	5260	5260	0
353	20230607	141100	115655550	5260	5260	5260	5260	0
354	20230607	141000	115655550	5260	5260	5260	5260	0
355	20230607	140900	115655550	5260	5270	5270	5260	53
356	20230607	140800	115376760	5260	5260	5260	5260	0
357	20230607	140700	115376760	5260	5260	5260	5260	0
358	20230607	140600	115376760	5260	5260	5260	5260	0
359	20230607	140500	115376760	5260	5260	5260	5260	0
360	20230607	140400	115376760	5260	5260	5260	5260	0
361	20230607	140300	115376760	5260	5260	5260	5260	7
362	20230607	140200	115339940	5260	5260	5260	5260	3
363	20230607	140100	115324160	5270	5260	5270	5260	200
364	20230607	140000	114271010	5260	5260	5260	5260	0
365	20230607	135900	114271010	5260	5260	5260	5260	0
366	20230607	135800	114271010	5260	5260	5260	5260	1
367	20230607	135700	114265750	5250	5250	5250	5250	35
368	20230607	135600	114082000	5260	5260	5260	5260	0
369	20230607	135500	114082000	5260	5260	5260	5260	0
370	20230607	135400	114082000	5260	5260	5260	5260	1
371	20230607	135300	114076740	5250	5250	5250	5250	0
372	20230607	135200	114076740	5250	5250	5250	5250	21
373	20230607	135100	113966490	5250	5250	5250	5250	0
374	20230607	135000	113966490	5250	5250	5250	5250	0
375	20230607	134900	113966490	5250	5250	5250	5250	26
376	20230607	134800	113829990	5250	5260	5260	5250	143
377	20230607	134700	113078710	5260	5260	5260	5260	0
378	20230607	134600	113078710	5260	5260	5260	5260	0
379	20230607	134500	113078710	5260	5270	5270	5260	93
380	20230607	134400	112589520	5270	5270	5270	5270	0
381	20230607	134300	112589520	5270	5270	5270	5270	0
382	20230607	134200	112589520	5270	5270	5270	5270	0
383	20230607	134100	112589520	5270	5270	5270	5270	0
384	20230607	134000	112589520	5270	5270	5270	5270	0
385	20230607	133900	112589520	5270	5270	5270	5270	0
386	20230607	133800	112589520	5270	5270	5270	5270	0
387	20230607	133700	112589520	5270	5270	5270	5270	1
388	20230607	133600	112584250	5270	5270	5270	5270	0
389	20230607	133500	112584250	5270	5270	5270	5270	0
390	20230607	133400	112584250	5270	5270	5270	5270	0
391	20230607	133300	112584250	5270	5270	5270	5270	0
392	20230607	133200	112584250	5270	5270	5270	5270	0
393	20230607	133100	112584250	5270	5270	5270	5270	0
394	20230607	133000	112584250	5270	5270	5270	5270	0
395	20230607	132900	112584250	5270	5270	5270	5270	0
396	20230607	132800	112584250	5270	5270	5270	5270	0
397	20230607	132700	112584250	5270	5270	5270	5270	0
398	20230607	132600	112584250	5270	5270	5270	5270	0
399	20230607	132500	112584250	5270	5260	5270	5260	214
400	20230607	132400	111458230	5260	5260	5260	5260	124
401	20230607	132300	110805990	5260	5260	5260	5260	0
402	20230607	132200	110805990	5260	5260	5260	5260	0
403	20230607	132100	110805990	5260	5260	5260	5260	0
404	20230607	132000	110805990	5260	5260	5260	5260	0
405	20230607	131900	110805990	5260	5260	5260	5260	0
406	20230607	131800	110805990	5260	5260	5260	5260	75
407	20230607	131700	110411490	5270	5270	5270	5270	0
408	20230607	131600	110411490	5270	5270	5270	5270	450
409	20230607	131500	108039990	5260	5260	5260	5260	1
410	20230607	131400	108034730	5260	5260	5260	5260	0
411	20230607	131300	108034730	5260	5260	5260	5260	100
412	20230607	131200	107508730	5260	5260	5260	5260	0
413	20230607	131100	107508730	5260	5260	5260	5260	302
414	20230607	131000	105920210	5270	5270	5270	5270	10
415	20230607	130900	105867510	5270	5270	5270	5270	0
416	20230607	130800	105867510	5270	5270	5270	5270	0
417	20230607	130700	105867510	5270	5270	5270	5270	0
418	20230607	130600	105867510	5270	5270	5270	5270	0
419	20230607	130500	105867510	5270	5270	5270	5270	0
420	20230607	130400	105867510	5270	5270	5270	5270	0
421	20230607	130300	105867510	5270	5270	5270	5270	0
422	20230607	130200	105867510	5270	5270	5270	5270	0
423	20230607	130100	105867510	5270	5270	5270	5270	0
424	20230607	130000	105867510	5270	5270	5270	5270	0
425	20230607	125900	105867510	5270	5270	5270	5270	5
426	20230607	125800	105841160	5260	5260	5260	5260	0
427	20230607	125700	105841160	5260	5260	5260	5260	0
428	20230607	125600	105841160	5260	5260	5260	5260	3
429	20230607	125500	105825380	5260	5260	5260	5260	0
430	20230607	125400	105825380	5260	5260	5260	5260	99
431	20230607	125300	105304640	5270	5270	5270	5270	0
432	20230607	125200	105304640	5270	5270	5270	5270	16
433	20230607	125100	105220320	5260	5260	5260	5260	0
434	20230607	125000	105220320	5260	5260	5260	5260	110
435	20230607	124900	104641720	5260	5260	5260	5260	1
436	20230607	124800	104636460	5260	5260	5260	5260	34
437	20230607	124700	104457620	5270	5270	5270	5270	0
438	20230607	124600	104457620	5270	5270	5270	5270	0
439	20230607	124500	104457620	5270	5270	5270	5270	0
440	20230607	124400	104457620	5270	5270	5270	5270	0
441	20230607	124300	104457620	5270	5270	5270	5270	0
442	20230607	124200	104457620	5270	5270	5270	5270	1
443	20230607	124100	104452350	5260	5260	5260	5260	0
444	20230607	124000	104452350	5260	5260	5260	5260	0
445	20230607	123900	104452350	5260	5260	5260	5260	0
446	20230607	123800	104452350	5260	5260	5260	5260	0
447	20230607	123700	104452350	5260	5260	5260	5260	0
448	20230607	123600	104452350	5260	5260	5260	5260	0
449	20230607	123500	104452350	5260	5260	5260	5260	12
450	20230607	123400	104389230	5270	5270	5270	5270	0
451	20230607	123300	104389230	5270	5270	5270	5270	0
452	20230607	123200	104389230	5270	5270	5270	5270	0
453	20230607	123100	104389230	5270	5270	5270	5270	0
454	20230607	123000	104389230	5270	5270	5270	5270	0
455	20230607	122900	104389230	5270	5270	5270	5270	0
456	20230607	122800	104389230	5270	5270	5270	5270	0
457	20230607	122700	104389230	5270	5270	5270	5270	0
458	20230607	122600	104389230	5270	5270	5270	5270	0
459	20230607	122500	104389230	5270	5270	5270	5270	1
460	20230607	122400	104383960	5270	5270	5270	5270	0
461	20230607	122300	104383960	5270	5260	5270	5260	6
462	20230607	122200	104352390	5260	5260	5260	5260	5
463	20230607	122100	104326090	5260	5260	5260	5260	5
464	20230607	122000	104299790	5260	5260	5260	5260	43
465	20230607	121900	104073610	5260	5260	5260	5260	17
466	20230607	121800	103984190	5270	5260	5270	5260	475
467	20230607	121700	101485680	5260	5260	5260	5260	0
468	20230607	121600	101485680	5260	5260	5260	5260	0
469	20230607	121500	101485680	5260	5260	5260	5260	13
470	20230607	121400	101417300	5260	5260	5260	5260	0
471	20230607	121300	101417300	5260	5260	5260	5260	359
472	20230607	121200	99528960	5270	5270	5270	5270	0
473	20230607	121100	99528960	5270	5270	5270	5270	0
474	20230607	121000	99528960	5270	5270	5270	5270	0
475	20230607	120900	99528960	5270	5270	5270	5270	0
476	20230607	120800	99528960	5270	5270	5270	5270	0
477	20230607	120700	99528960	5270	5270	5270	5270	5
478	20230607	120600	99502610	5270	5270	5270	5270	0
479	20230607	120500	99502610	5270	5270	5270	5270	0
480	20230607	120400	99502610	5270	5270	5270	5270	0
481	20230607	120300	99502610	5270	5270	5270	5270	0
482	20230607	120200	99502610	5270	5270	5270	5270	0
483	20230607	120100	99502610	5270	5270	5270	5270	0
484	20230607	120000	99502610	5270	5270	5270	5270	0
485	20230607	115900	99502610	5270	5270	5270	5270	0
486	20230607	115800	99502610	5270	5270	5270	5270	0
487	20230607	115700	99502610	5270	5270	5270	5270	0
488	20230607	115600	99502610	5270	5270	5270	5270	0
489	20230607	115500	99502610	5270	5270	5270	5270	0
490	20230607	115400	99502610	5270	5270	5270	5270	0
491	20230607	115300	99502610	5270	5270	5270	5270	0
492	20230607	115200	99502610	5270	5270	5270	5270	1
493	20230607	115100	99497340	5260	5260	5260	5260	0
494	20230607	115000	99497340	5260	5260	5260	5260	0
495	20230607	114900	99497340	5260	5260	5260	5260	0
496	20230607	114800	99497340	5260	5260	5260	5260	0
497	20230607	114700	99497340	5260	5260	5260	5260	0
498	20230607	114600	99497340	5260	5260	5260	5260	0
499	20230607	114500	99497340	5260	5260	5260	5260	0
500	20230607	114400	99497340	5260	5260	5260	5260	187
501	20230607	114300	98513720	5260	5260	5260	5260	0
502	20230607	114200	98513720	5260	5260	5260	5260	0
503	20230607	114100	98513720	5260	5260	5260	5260	0
504	20230607	114000	98513720	5260	5260	5260	5260	87
505	20230607	113900	98056100	5260	5260	5260	5260	0
506	20230607	113800	98056100	5260	5260	5260	5260	0
507	20230607	113700	98056100	5260	5260	5260	5260	0
508	20230607	113600	98056100	5260	5260	5260	5260	0
509	20230607	113500	98056100	5260	5260	5260	5260	0
510	20230607	113400	98056100	5260	5260	5260	5260	0
511	20230607	113300	98056100	5260	5260	5260	5260	0
512	20230607	113200	98056100	5260	5260	5260	5260	0
513	20230607	113100	98056100	5260	5260	5260	5260	0
514	20230607	113000	98056100	5260	5250	5260	5250	640
515	20230607	112900	94692050	5250	5250	5250	5250	0
516	20230607	112800	94692050	5250	5250	5250	5250	0
517	20230607	112700	94692050	5250	5250	5250	5250	1
518	20230607	112600	94686800	5220	5240	5240	5220	2293
519	20230607	112500	82689540	5250	5250	5250	5250	911
520	20230607	112400	77906790	5250	5260	5260	5250	470
521	20230607	112300	75437190	5260	5260	5260	5260	10
522	20230607	112200	75384590	5260	5260	5260	5260	0
523	20230607	112100	75384590	5260	5260	5260	5260	136
524	20230607	112000	74669230	5260	5260	5260	5260	0
525	20230607	111900	74669230	5260	5260	5260	5260	0
526	20230607	111800	74669230	5260	5260	5260	5260	0
527	20230607	111700	74669230	5260	5260	5260	5260	0
528	20230607	111600	74669230	5260	5260	5260	5260	0
529	20230607	111500	74669230	5260	5260	5260	5260	0
530	20230607	111400	74669230	5260	5260	5260	5260	0
531	20230607	111300	74669230	5260	5270	5270	5260	1367
532	20230607	111200	67477810	5270	5270	5270	5270	5
533	20230607	111100	67451460	5270	5270	5270	5270	0
534	20230607	111000	67451460	5270	5270	5270	5270	1709
535	20230607	110900	58445030	5280	5280	5280	5280	4
536	20230607	110800	58423910	5280	5280	5280	5280	55
537	20230607	110700	58133510	5280	5280	5280	5280	0
538	20230607	110600	58133510	5280	5280	5280	5280	0
539	20230607	110500	58133510	5280	5280	5280	5280	0
540	20230607	110400	58133510	5280	5280	5280	5280	0
541	20230607	110300	58133510	5280	5280	5280	5280	247
542	20230607	110200	56829350	5280	5280	5280	5280	0
543	20230607	110100	56829350	5280	5280	5280	5280	0
544	20230607	110000	56829350	5280	5280	5280	5280	0
545	20230607	105900	56829350	5280	5280	5280	5280	0
546	20230607	105800	56829350	5280	5280	5280	5280	0
547	20230607	105700	56829350	5280	5280	5280	5280	93
548	20230607	105600	56338310	5290	5290	5290	5290	10
549	20230607	105500	56285410	5290	5290	5290	5290	0
550	20230607	105400	56285410	5290	5290	5290	5290	0
551	20230607	105300	56285410	5290	5290	5290	5290	0
552	20230607	105200	56285410	5290	5290	5290	5290	0
553	20230607	105100	56285410	5290	5290	5290	5290	0
554	20230607	105000	56285410	5290	5290	5290	5290	0
555	20230607	104900	56285410	5290	5290	5290	5290	1
556	20230607	104800	56280120	5290	5290	5290	5290	0
557	20230607	104700	56280120	5290	5290	5290	5290	0
558	20230607	104600	56280120	5290	5290	5290	5290	0
559	20230607	104500	56280120	5290	5290	5290	5290	0
560	20230607	104400	56280120	5290	5290	5290	5290	145
561	20230607	104300	55513070	5290	5290	5290	5290	100
562	20230607	104200	54984070	5290	5290	5290	5290	0
563	20230607	104100	54984070	5290	5280	5290	5280	1000
564	20230607	104000	49695680	5280	5280	5280	5280	5
565	20230607	103900	49669280	5270	5270	5270	5270	0
566	20230607	103800	49669280	5270	5270	5270	5270	22
567	20230607	103700	49553340	5280	5280	5280	5280	170
568	20230607	103600	48655740	5280	5280	5280	5280	7
569	20230607	103500	48618780	5280	5280	5280	5280	150
570	20230607	103400	47826780	5280	5280	5280	5280	168
571	20230607	103300	46939740	5280	5280	5280	5280	109
572	20230607	103200	46364220	5280	5280	5280	5280	0
573	20230607	103100	46364220	5280	5280	5280	5280	0
574	20230607	103000	46364220	5280	5280	5280	5280	0
575	20230607	102900	46364220	5280	5280	5280	5280	0
576	20230607	102800	46364220	5280	5280	5280	5280	0
577	20230607	102700	46364220	5280	5280	5280	5280	0
578	20230607	102600	46364220	5280	5280	5280	5280	0
579	20230607	102500	46364220	5280	5280	5280	5280	400
580	20230607	102400	44252220	5280	5280	5280	5280	717
581	20230607	102300	40466460	5290	5290	5290	5290	0
582	20230607	102200	40466460	5290	5290	5290	5290	0
583	20230607	102100	40466460	5290	5290	5290	5290	4
584	20230607	102000	40445300	5280	5280	5280	5280	0
585	20230607	101900	40445300	5280	5280	5280	5280	0
586	20230607	101800	40445300	5280	5280	5280	5280	0
587	20230607	101700	40445300	5280	5280	5280	5280	0
588	20230607	101600	40445300	5280	5290	5290	5280	72
589	20230607	101500	40064690	5290	5290	5290	5290	0
590	20230607	101400	40064690	5290	5290	5290	5290	0
591	20230607	101300	40064690	5290	5290	5290	5290	0
592	20230607	101200	40064690	5290	5290	5290	5290	55
593	20230607	101100	39773740	5290	5290	5290	5290	445
594	20230607	101000	37419690	5310	5310	5310	5310	0
595	20230607	100900	37419690	5310	5310	5310	5310	0
596	20230607	100800	37419690	5310	5310	5310	5310	55
597	20230607	100700	37127640	5310	5310	5310	5310	20
598	20230607	100600	37021440	5310	5310	5310	5310	1
599	20230607	100500	37016130	5300	5300	5300	5290	481
600	20230607	100400	34466850	5300	5300	5300	5300	401
601	20230607	100300	32341550	5300	5300	5300	5300	0
602	20230607	100200	32341550	5300	5300	5300	5300	240
603	20230607	100100	31069550	5320	5320	5320	5320	0
604	20230607	100000	31069550	5320	5320	5320	5320	100
605	20230607	095900	30537550	5320	5320	5320	5320	2
606	20230607	095800	30526910	5320	5320	5320	5320	0
607	20230607	095700	30526910	5320	5320	5320	5320	0
608	20230607	095600	30526910	5320	5320	5320	5320	0
609	20230607	095500	30526910	5320	5320	5320	5320	102
610	20230607	095400	29984270	5310	5320	5320	5310	37
611	20230607	095300	29787790	5310	5310	5310	5310	1
612	20230607	095200	29782480	5310	5310	5310	5310	0
613	20230607	095100	29782480	5310	5310	5310	5310	0
614	20230607	095000	29782480	5310	5310	5310	5310	0
615	20230607	094900	29782480	5310	5310	5310	5310	0
616	20230607	094800	29782480	5310	5310	5310	5310	0
617	20230607	094700	29782480	5310	5310	5310	5310	0
618	20230607	094600	29782480	5310	5310	5310	5310	0
619	20230607	094500	29782480	5310	5310	5310	5310	100
620	20230607	094400	29251480	5310	5310	5310	5310	0
621	20230607	094300	29251480	5310	5310	5310	5310	13
622	20230607	094200	29182450	5310	5310	5310	5310	0
623	20230607	094100	29182450	5310	5310	5310	5310	0
624	20230607	094000	29182450	5310	5310	5310	5310	0
625	20230607	093900	29182450	5310	5310	5310	5310	87
626	20230607	093800	28720480	5300	5300	5300	5300	20
627	20230607	093700	28614480	5310	5320	5320	5300	508
628	20230607	093600	25918480	5330	5330	5330	5330	1
629	20230607	093500	25913150	5320	5320	5320	5320	11
630	20230607	093400	25854630	5340	5340	5340	5340	2
631	20230607	093300	25843950	5340	5330	5340	5330	8
632	20230607	093200	25801300	5320	5320	5320	5320	0
633	20230607	093100	25801300	5320	5330	5330	5320	97
634	20230607	093000	25284760	5340	5320	5380	5310	2515
635	20230607	092900	11840860	5320	5320	5320	5320	1
636	20230607	092800	11835540	5300	5300	5300	5300	0
637	20230607	092700	11835540	5300	5310	5310	5300	339
638	20230607	092600	10038530	5330	5320	5330	5320	3
639	20230607	092500	10022560	5320	5320	5320	5320	0
640	20230607	092400	10022560	5320	5310	5320	5310	150
641	20230607	092300	9224590	5320	5320	5320	5320	0
642	20230607	092200	9224590	5320	5320	5320	5320	0
643	20230607	092100	9224590	5320	5300	5320	5300	82
644	20230607	092000	8788770	5280	5280	5280	5280	0
645	20230607	091900	8788770	5280	5280	5280	5280	121
646	20230607	091800	8149890	5260	5260	5260	5260	160
647	20230607	091700	7308290	5270	5300	5300	5270	777
648	20230607	091600	3198340	5300	5300	5300	5300	0
649	20230607	091500	3198340	5300	5300	5300	5300	0
650	20230607	091400	3198340	5300	5300	5300	5300	0
651	20230607	091300	3198340	5300	5300	5300	5300	0
652	20230607	091200	3198340	5300	5300	5300	5300	1
653	20230607	091100	3193040	5310	5310	5310	5310	0
654	20230607	091000	3193040	5310	5310	5310	5310	115
655	20230607	090900	2582390	5300	5300	5300	5300	0
656	20230607	090800	2582390	5300	5300	5300	5300	0
657	20230607	090700	2582390	5300	5300	5300	5300	75
658	20230607	090600	2184890	5300	5300	5300	5300	28
659	20230607	090500	2036490	5300	5330	5330	5300	288
660	20230607	090400	506440	5330	5330	5330	5330	0
661	20230607	090300	506440	5330	5330	5330	5330	0
662	20230607	090200	506440	5330	5330	5330	5330	0
663	20230607	090100	506440	5330	5330	5330	5330	0
664	20230607	090000	506440	5330	5340	5340	5330	95