KissMeData/001500/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201700	186651510	9110	9110	9110	9110	1187
3	20230605	201600	186651510	9110	9110	9110	9110	0
4	20230605	201500	186651510	9110	9110	9110	9110	0
5	20230605	201400	186651510	9110	9110	9110	9110	0
6	20230605	201300	186651510	9110	9110	9110	9110	0
7	20230605	201200	186651510	9110	9110	9110	9110	0
8	20230605	201100	186651510	9110	9110	9110	9110	0
9	20230605	201000	186651510	9110	9110	9110	9110	0
10	20230605	200900	186651510	9110	9110	9110	9110	0
11	20230605	200800	186651510	9110	9110	9110	9110	0
12	20230605	200700	186651510	9110	9110	9110	9110	0
13	20230605	200600	186651510	9110	9110	9110	9110	0
14	20230605	200500	186651510	9110	9110	9110	9110	0
15	20230605	200400	186651510	9110	9110	9110	9110	0
16	20230605	200300	186651510	9110	9110	9110	9110	0
17	20230605	200200	186651510	9110	9110	9110	9110	0
18	20230605	200100	186651510	9110	9110	9110	9110	0
19	20230605	200000	186651510	9110	9110	9110	9110	0
20	20230605	195900	186651510	9110	9110	9110	9110	0
21	20230605	195800	186651510	9110	9110	9110	9110	0
22	20230605	195700	186651510	9110	9110	9110	9110	0
23	20230605	195600	186651510	9110	9110	9110	9110	0
24	20230605	195500	186651510	9110	9110	9110	9110	0
25	20230605	195400	186651510	9110	9110	9110	9110	0
26	20230605	195300	186651510	9110	9110	9110	9110	0
27	20230605	195200	186651510	9110	9110	9110	9110	0
28	20230605	195100	186651510	9110	9110	9110	9110	0
29	20230605	195000	186651510	9110	9110	9110	9110	0
30	20230605	194900	186651510	9110	9110	9110	9110	0
31	20230605	194800	186651510	9110	9110	9110	9110	0
32	20230605	194700	186651510	9110	9110	9110	9110	1187
33	20230605	194600	186651510	9110	9110	9110	9110	0
34	20230605	194500	186651510	9110	9110	9110	9110	0
35	20230605	194400	186651510	9110	9110	9110	9110	0
36	20230605	194300	186651510	9110	9110	9110	9110	0
37	20230605	194200	186651510	9110	9110	9110	9110	0
38	20230605	194100	186651510	9110	9110	9110	9110	0
39	20230605	194000	186651510	9110	9110	9110	9110	0
40	20230605	193900	186651510	9110	9110	9110	9110	0
41	20230605	193800	186651510	9110	9110	9110	9110	0
42	20230605	193700	186651510	9110	9110	9110	9110	0
43	20230605	193600	186651510	9110	9110	9110	9110	0
44	20230605	193500	186651510	9110	9110	9110	9110	0
45	20230605	193400	186651510	9110	9110	9110	9110	0
46	20230605	193300	186651510	9110	9110	9110	9110	0
47	20230605	193200	186651510	9110	9110	9110	9110	0
48	20230605	193100	186651510	9110	9110	9110	9110	0
49	20230605	193000	186651510	9110	9110	9110	9110	0
50	20230605	192900	186651510	9110	9110	9110	9110	0
51	20230605	192800	186651510	9110	9110	9110	9110	0
52	20230605	192700	186651510	9110	9110	9110	9110	0
53	20230605	192600	186651510	9110	9110	9110	9110	0
54	20230605	192500	186651510	9110	9110	9110	9110	0
55	20230605	192400	186651510	9110	9110	9110	9110	0
56	20230605	192300	186651510	9110	9110	9110	9110	0
57	20230605	192200	186651510	9110	9110	9110	9110	0
58	20230605	192100	186651510	9110	9110	9110	9110	0
59	20230605	192000	186651510	9110	9110	9110	9110	0
60	20230605	191900	186651510	9110	9110	9110	9110	0
61	20230605	191800	186651510	9110	9110	9110	9110	0
62	20230605	191700	186651510	9110	9110	9110	9110	1187
63	20230605	191600	186651510	9110	9110	9110	9110	0
64	20230605	191500	186651510	9110	9110	9110	9110	0
65	20230605	191400	186651510	9110	9110	9110	9110	0
66	20230605	191300	186651510	9110	9110	9110	9110	0
67	20230605	191200	186651510	9110	9110	9110	9110	0
68	20230605	191100	186651510	9110	9110	9110	9110	0
69	20230605	191000	186651510	9110	9110	9110	9110	0
70	20230605	190900	186651510	9110	9110	9110	9110	0
71	20230605	190800	186651510	9110	9110	9110	9110	0
72	20230605	190700	186651510	9110	9110	9110	9110	0
73	20230605	190600	186651510	9110	9110	9110	9110	0
74	20230605	190500	186651510	9110	9110	9110	9110	0
75	20230605	190400	186651510	9110	9110	9110	9110	0
76	20230605	190300	186651510	9110	9110	9110	9110	0
77	20230605	190200	186651510	9110	9110	9110	9110	0
78	20230605	190100	186651510	9110	9110	9110	9110	0
79	20230605	190000	186651510	9110	9110	9110	9110	0
80	20230605	185900	186651510	9110	9110	9110	9110	0
81	20230605	185800	186651510	9110	9110	9110	9110	0
82	20230605	185700	186651510	9110	9110	9110	9110	0
83	20230605	185600	186651510	9110	9110	9110	9110	0
84	20230605	185500	186651510	9110	9110	9110	9110	0
85	20230605	185400	186651510	9110	9110	9110	9110	0
86	20230605	185300	186651510	9110	9110	9110	9110	0
87	20230605	185200	186651510	9110	9110	9110	9110	0
88	20230605	185100	186651510	9110	9110	9110	9110	0
89	20230605	185000	186651510	9110	9110	9110	9110	0
90	20230605	184900	186651510	9110	9110	9110	9110	0
91	20230605	184800	186651510	9110	9110	9110	9110	0
92	20230605	184700	186651510	9110	9110	9110	9110	1187
93	20230605	184600	186651510	9110	9110	9110	9110	0
94	20230605	184500	186651510	9110	9110	9110	9110	0
95	20230605	184400	186651510	9110	9110	9110	9110	0
96	20230605	184300	186651510	9110	9110	9110	9110	0
97	20230605	184200	186651510	9110	9110	9110	9110	0
98	20230605	184100	186651510	9110	9110	9110	9110	0
99	20230605	184000	186651510	9110	9110	9110	9110	0
100	20230605	183900	186651510	9110	9110	9110	9110	0
101	20230605	183800	186651510	9110	9110	9110	9110	0
102	20230605	183700	186651510	9110	9110	9110	9110	0
103	20230605	183600	186651510	9110	9110	9110	9110	0
104	20230605	183500	186651510	9110	9110	9110	9110	0
105	20230605	183400	186651510	9110	9110	9110	9110	0
106	20230605	183300	186651510	9110	9110	9110	9110	0
107	20230605	183200	186651510	9110	9110	9110	9110	0
108	20230605	183100	186651510	9110	9110	9110	9110	0
109	20230605	183000	186651510	9110	9110	9110	9110	0
110	20230605	182900	186651510	9110	9110	9110	9110	0
111	20230605	182800	186651510	9110	9110	9110	9110	0
112	20230605	182700	186651510	9110	9110	9110	9110	0
113	20230605	182600	186651510	9110	9110	9110	9110	0
114	20230605	182500	186651510	9110	9110	9110	9110	0
115	20230605	182400	186651510	9110	9110	9110	9110	0
116	20230605	182300	186651510	9110	9110	9110	9110	0
117	20230605	182200	186651510	9110	9110	9110	9110	0
118	20230605	182100	186651510	9110	9110	9110	9110	0
119	20230605	182000	186651510	9110	9110	9110	9110	0
120	20230605	181900	186651510	9110	9110	9110	9110	0
121	20230605	181800	186651510	9110	9110	9110	9110	0
122	20230605	181700	186651510	9110	9110	9110	9110	1187
123	20230605	181600	186651510	9110	9110	9110	9110	0
124	20230605	181500	186651510	9110	9110	9110	9110	0
125	20230605	181400	186651510	9110	9110	9110	9110	0
126	20230605	181300	186651510	9110	9110	9110	9110	0
127	20230605	181200	186651510	9110	9110	9110	9110	0
128	20230605	181100	186651510	9110	9110	9110	9110	0
129	20230605	181000	186651510	9110	9110	9110	9110	0
130	20230605	180900	186651510	9110	9110	9110	9110	0
131	20230605	180800	186651510	9110	9110	9110	9110	0
132	20230605	180700	186651510	9110	9110	9110	9110	0
133	20230605	180600	186651510	9110	9110	9110	9110	0
134	20230605	180500	186651510	9110	9110	9110	9110	0
135	20230605	180400	186651510	9110	9110	9110	9110	0
136	20230605	180300	186651510	9110	9110	9110	9110	0
137	20230605	180200	186651510	9110	9110	9110	9110	0
138	20230605	180100	186651510	9110	9110	9110	9110	0
139	20230605	180000	186651510	9110	9110	9110	9110	0
140	20230605	175900	186651510	9110	9110	9110	9110	0
141	20230605	175800	186651510	9110	9110	9110	9110	0
142	20230605	175700	186651510	9110	9110	9110	9110	0
143	20230605	175600	186651510	9110	9110	9110	9110	0
144	20230605	175500	186651510	9110	9110	9110	9110	0
145	20230605	175400	186651510	9110	9110	9110	9110	0
146	20230605	175300	186651510	9110	9110	9110	9110	0
147	20230605	175200	186651510	9110	9110	9110	9110	0
148	20230605	175100	186651510	9110	9110	9110	9110	0
149	20230605	175000	186651510	9110	9110	9110	9110	0
150	20230605	174900	186651510	9110	9110	9110	9110	0
151	20230605	174800	186651510	9110	9110	9110	9110	0
152	20230605	174700	186651510	9110	9110	9110	9110	1187
153	20230605	174600	186651510	9110	9110	9110	9110	0
154	20230605	174500	186651510	9110	9110	9110	9110	0
155	20230605	174400	186651510	9110	9110	9110	9110	0
156	20230605	174300	186651510	9110	9110	9110	9110	0
157	20230605	174200	186651510	9110	9110	9110	9110	0
158	20230605	174100	186651510	9110	9110	9110	9110	0
159	20230605	174000	186651510	9110	9110	9110	9110	0
160	20230605	173900	186651510	9110	9110	9110	9110	0
161	20230605	173800	186651510	9110	9110	9110	9110	0
162	20230605	173700	186651510	9110	9110	9110	9110	0
163	20230605	173600	186651510	9110	9110	9110	9110	0
164	20230605	173500	186651510	9110	9110	9110	9110	0
165	20230605	173400	186651510	9110	9110	9110	9110	0
166	20230605	173300	186651510	9110	9110	9110	9110	0
167	20230605	173200	186651510	9110	9110	9110	9110	0
168	20230605	173100	186651510	9110	9110	9110	9110	0
169	20230605	173000	186651510	9110	9110	9110	9110	0
170	20230605	172900	186651510	9110	9110	9110	9110	0
171	20230605	172800	186651510	9110	9110	9110	9110	0
172	20230605	172700	186651510	9110	9110	9110	9110	0
173	20230605	172600	186651510	9110	9110	9110	9110	0
174	20230605	172500	186651510	9110	9110	9110	9110	0
175	20230605	172400	186651510	9110	9110	9110	9110	0
176	20230605	172300	186651510	9110	9110	9110	9110	0
177	20230605	172200	186651510	9110	9110	9110	9110	0
178	20230605	172100	186651510	9110	9110	9110	9110	0
179	20230605	172000	186651510	9110	9110	9110	9110	0
180	20230605	171900	186651510	9110	9110	9110	9110	0
181	20230605	171800	186651510	9110	9110	9110	9110	0
182	20230605	171700	186651510	9110	9110	9110	9110	1187
183	20230605	171600	186651510	9110	9110	9110	9110	0
184	20230605	171500	186651510	9110	9110	9110	9110	0
185	20230605	171400	186651510	9110	9110	9110	9110	0
186	20230605	171300	186651510	9110	9110	9110	9110	0
187	20230605	171200	186651510	9110	9110	9110	9110	0
188	20230605	171100	186651510	9110	9110	9110	9110	0
189	20230605	171000	186651510	9110	9110	9110	9110	0
190	20230605	170900	186651510	9110	9110	9110	9110	0
191	20230605	170800	186651510	9110	9110	9110	9110	0
192	20230605	170700	186651510	9110	9110	9110	9110	0
193	20230605	170600	186651510	9110	9110	9110	9110	0
194	20230605	170500	186651510	9110	9110	9110	9110	0
195	20230605	170400	186651510	9110	9110	9110	9110	0
196	20230605	170300	186651510	9110	9110	9110	9110	0
197	20230605	170200	186651510	9110	9110	9110	9110	0
198	20230605	170100	186651510	9110	9110	9110	9110	0
199	20230605	170000	186651510	9110	9110	9110	9110	0
200	20230605	165900	186651510	9110	9110	9110	9110	0
201	20230605	165800	186651510	9110	9110	9110	9110	0
202	20230605	165700	186651510	9110	9110	9110	9110	0
203	20230605	165600	186651510	9110	9110	9110	9110	0
204	20230605	165500	186651510	9110	9110	9110	9110	0
205	20230605	165400	186651510	9110	9110	9110	9110	0
206	20230605	165300	186651510	9110	9110	9110	9110	0
207	20230605	165200	186651510	9110	9110	9110	9110	0
208	20230605	165100	186651510	9110	9110	9110	9110	0
209	20230605	165000	186651510	9110	9110	9110	9110	0
210	20230605	164900	186651510	9110	9110	9110	9110	0
211	20230605	164800	186651510	9110	9110	9110	9110	0
212	20230605	164700	186651510	9110	9110	9110	9110	1187
213	20230605	164600	186651510	9110	9110	9110	9110	0
214	20230605	164500	186651510	9110	9110	9110	9110	0
215	20230605	164400	186651510	9110	9110	9110	9110	0
216	20230605	164300	186651510	9110	9110	9110	9110	0
217	20230605	164200	186651510	9110	9110	9110	9110	0
218	20230605	164100	186651510	9110	9110	9110	9110	0
219	20230605	164000	186651510	9110	9110	9110	9110	0
220	20230605	163900	186651510	9110	9110	9110	9110	0
221	20230605	163800	186651510	9110	9110	9110	9110	0
222	20230605	163700	186651510	9110	9110	9110	9110	0
223	20230605	163600	186651510	9110	9110	9110	9110	0
224	20230605	163500	186651510	9110	9110	9110	9110	0
225	20230605	163400	186651510	9110	9110	9110	9110	0
226	20230605	163300	186651510	9110	9110	9110	9110	0
227	20230605	163200	186651510	9110	9110	9110	9110	0
228	20230605	163100	186651510	9110	9110	9110	9110	0
229	20230605	163000	186651510	9110	9110	9110	9110	0
230	20230605	162900	186651510	9110	9110	9110	9110	0
231	20230605	162800	186651510	9110	9110	9110	9110	0
232	20230605	162700	186651510	9110	9110	9110	9110	0
233	20230605	162600	186651510	9110	9110	9110	9110	0
234	20230605	162500	186651510	9110	9110	9110	9110	0
235	20230605	162400	186651510	9110	9110	9110	9110	0
236	20230605	162300	186651510	9110	9110	9110	9110	0
237	20230605	162200	186651510	9110	9110	9110	9110	0
238	20230605	162100	186651510	9110	9110	9110	9110	0
239	20230605	162000	186651510	9110	9110	9110	9110	0
240	20230605	161900	186651510	9110	9110	9110	9110	0
241	20230605	161800	186651510	9110	9110	9110	9110	0
242	20230605	161700	186651510	9110	9110	9110	9110	1187
243	20230605	161600	186651510	9110	9110	9110	9110	0
244	20230605	161500	186651510	9110	9110	9110	9110	0
245	20230605	161400	186651510	9110	9110	9110	9110	0
246	20230605	161300	186651510	9110	9110	9110	9110	0
247	20230605	161200	186651510	9110	9110	9110	9110	0
248	20230605	161100	186651510	9110	9110	9110	9110	0
249	20230605	161000	186651510	9110	9110	9110	9110	0
250	20230605	160900	186651510	9110	9110	9110	9110	0
251	20230605	160800	186651510	9110	9110	9110	9110	0
252	20230605	160700	186651510	9110	9110	9110	9110	0
253	20230605	160600	186651510	9110	9110	9110	9110	0
254	20230605	160500	186651510	9110	9110	9110	9110	0
255	20230605	160400	186651510	9110	9110	9110	9110	0
256	20230605	160300	186651510	9110	9110	9110	9110	0
257	20230605	160200	186651510	9110	9110	9110	9110	0
258	20230605	160100	186651510	9110	9110	9110	9110	0
259	20230605	160000	186651510	9110	9110	9110	9110	0
260	20230605	155900	186651510	9110	9110	9110	9110	0
261	20230605	155800	186651510	9110	9110	9110	9110	0
262	20230605	155700	186651510	9110	9110	9110	9110	0
263	20230605	155600	186651510	9110	9110	9110	9110	0
264	20230605	155500	186651510	9110	9110	9110	9110	0
265	20230605	155400	186651510	9110	9110	9110	9110	0
266	20230605	155300	186651510	9110	9110	9110	9110	0
267	20230605	155200	186651510	9110	9110	9110	9110	0
268	20230605	155100	186651510	9110	9110	9110	9110	0
269	20230605	155000	186651510	9110	9110	9110	9110	0
270	20230605	154900	186651510	9110	9110	9110	9110	0
271	20230605	154800	186651510	9110	9110	9110	9110	0
272	20230605	154700	186651510	9110	9110	9110	9110	1187
273	20230605	154600	186651510	9110	9110	9110	9110	0
274	20230605	154500	186651510	9110	9110	9110	9110	0
275	20230605	154400	186651510	9110	9110	9110	9110	0
276	20230605	154300	186651510	9110	9110	9110	9110	0
277	20230605	154200	186651510	9110	9110	9110	9110	0
278	20230605	154100	186651510	9110	9110	9110	9110	0
279	20230605	154000	186651510	9110	9110	9110	9110	0
280	20230605	153900	186651510	9110	9110	9110	9110	0
281	20230605	153800	186651510	9110	9110	9110	9110	0
282	20230605	153700	186651510	9110	9110	9110	9110	0
283	20230605	153600	186651510	9110	9110	9110	9110	0
284	20230605	153500	186651510	9110	9110	9110	9110	0
285	20230605	153400	186651510	9110	9110	9110	9110	0
286	20230605	153300	186651510	9110	9110	9110	9110	0
287	20230605	153200	186651510	9110	9110	9110	9110	0
288	20230605	153100	186651510	9110	9110	9110	9110	0
289	20230605	153000	186651510	9110	9110	9110	9110	1187
290	20230605	152900	175837940	9100	9100	9100	9100	0
291	20230605	152800	175837940	9100	9100	9100	9100	0
292	20230605	152700	175837940	9100	9100	9100	9100	0
293	20230605	152600	175837940	9100	9100	9100	9100	0
294	20230605	152500	175837940	9100	9100	9100	9100	0
295	20230605	152400	175837940	9100	9100	9100	9100	0
296	20230605	152300	175837940	9100	9100	9100	9100	0
297	20230605	152200	175837940	9100	9100	9100	9100	0
298	20230605	152100	175837940	9100	9100	9100	9100	0
299	20230605	152000	175837940	9100	9100	9100	9100	0
300	20230605	151900	175837940	9100	9090	9100	9090	178
301	20230605	151800	174218570	9090	9090	9090	9090	0
302	20230605	151700	174218570	9090	9090	9090	9090	0
303	20230605	151600	174218570	9090	9090	9090	9090	5
304	20230605	151500	174173120	9100	9090	9100	9090	13
305	20230605	151400	174054830	9090	9090	9090	9090	0
306	20230605	151300	174054830	9090	9090	9090	9090	0
307	20230605	151200	174054830	9090	9090	9090	9090	16
308	20230605	151100	173909390	9090	9090	9090	9090	0
309	20230605	151000	173909390	9090	9090	9090	9090	1
310	20230605	150900	173900300	9090	9090	9090	9090	5
311	20230605	150800	173854850	9100	9090	9100	9090	506
312	20230605	150700	169250310	9090	9090	9090	9090	1
313	20230605	150600	169241220	9100	9100	9100	9100	0
314	20230605	150500	169241220	9100	9090	9100	9090	2
315	20230605	150400	169223030	9090	9090	9090	9090	22
316	20230605	150300	169023050	9100	9100	9100	9100	111
317	20230605	150200	168012950	9090	9090	9090	9090	1
318	20230605	150100	168003860	9090	9090	9090	9090	0
319	20230605	150000	168003860	9090	9090	9090	9090	1
320	20230605	145900	167994770	9100	9100	9100	9100	0
321	20230605	145800	167994770	9100	9100	9100	9100	0
322	20230605	145700	167994770	9100	9100	9100	9100	0
323	20230605	145600	167994770	9100	9100	9100	9100	505
324	20230605	145500	163399270	9100	9100	9100	9100	12
325	20230605	145400	163290070	9100	9100	9100	9100	0
326	20230605	145300	163290070	9100	9100	9100	9100	0
327	20230605	145200	163290070	9100	9100	9100	9100	1
328	20230605	145100	163280970	9100	9100	9100	9100	0
329	20230605	145000	163280970	9100	9100	9100	9100	0
330	20230605	144900	163280970	9100	9100	9100	9100	0
331	20230605	144800	163280970	9100	9100	9100	9100	0
332	20230605	144700	163280970	9100	9100	9100	9100	1
333	20230605	144600	163271870	9100	9100	9100	9100	1190
334	20230605	144500	152442870	9110	9110	9110	9110	0
335	20230605	144400	152442870	9110	9110	9110	9110	10
336	20230605	144300	152351770	9100	9100	9100	9100	0
337	20230605	144200	152351770	9100	9100	9100	9100	11
338	20230605	144100	152251670	9110	9110	9110	9110	0
339	20230605	144000	152251670	9110	9110	9110	9110	2
340	20230605	143900	152233450	9100	9100	9100	9100	0
341	20230605	143800	152233450	9100	9100	9100	9100	0
342	20230605	143700	152233450	9100	9100	9100	9100	0
343	20230605	143600	152233450	9100	9100	9100	9100	0
344	20230605	143500	152233450	9100	9100	9100	9100	65
345	20230605	143400	151641950	9100	9100	9100	9100	0
346	20230605	143300	151641950	9100	9100	9100	9100	10
347	20230605	143200	151550950	9100	9100	9100	9100	0
348	20230605	143100	151550950	9100	9100	9100	9100	100
349	20230605	143000	150640950	9100	9100	9100	9100	0
350	20230605	142900	150640950	9100	9100	9100	9100	16
351	20230605	142800	150495350	9100	9100	9100	9100	1
352	20230605	142700	150486250	9100	9100	9100	9100	2
353	20230605	142600	150468050	9100	9100	9100	9100	0
354	20230605	142500	150468050	9100	9100	9100	9100	0
355	20230605	142400	150468050	9100	9100	9100	9100	0
356	20230605	142300	150468050	9100	9100	9100	9100	0
357	20230605	142200	150468050	9100	9100	9100	9100	0
358	20230605	142100	150468050	9100	9100	9100	9100	0
359	20230605	142000	150468050	9100	9100	9100	9100	0
360	20230605	141900	150468050	9100	9100	9100	9100	1
361	20230605	141800	150458950	9100	9100	9100	9100	0
362	20230605	141700	150458950	9100	9100	9100	9100	0
363	20230605	141600	150458950	9100	9100	9100	9100	9
364	20230605	141500	150377050	9100	9100	9100	9100	0
365	20230605	141400	150377050	9100	9100	9100	9100	0
366	20230605	141300	150377050	9100	9100	9100	9100	0
367	20230605	141200	150377050	9100	9100	9100	9100	17
368	20230605	141100	150222350	9100	9100	9100	9100	47
369	20230605	141000	149794650	9110	9110	9110	9110	0
370	20230605	140900	149794650	9110	9110	9110	9110	0
371	20230605	140800	149794650	9110	9110	9110	9110	17
372	20230605	140700	149639780	9100	9100	9100	9100	0
373	20230605	140600	149639780	9100	9100	9100	9100	0
374	20230605	140500	149639780	9100	9100	9100	9100	0
375	20230605	140400	149639780	9100	9100	9100	9100	0
376	20230605	140300	149639780	9100	9100	9100	9100	0
377	20230605	140200	149639780	9100	9100	9100	9100	0
378	20230605	140100	149639780	9100	9100	9100	9100	0
379	20230605	140000	149639780	9100	9100	9100	9100	0
380	20230605	135900	149639780	9100	9100	9100	9100	27
381	20230605	135800	149394080	9110	9110	9110	9110	0
382	20230605	135700	149394080	9110	9110	9110	9110	1
383	20230605	135600	149384970	9100	9100	9100	9100	0
384	20230605	135500	149384970	9100	9100	9100	9100	0
385	20230605	135400	149384970	9100	9100	9100	9100	0
386	20230605	135300	149384970	9100	9100	9100	9100	0
387	20230605	135200	149384970	9100	9100	9100	9100	0
388	20230605	135100	149384970	9100	9100	9100	9100	0
389	20230605	135000	149384970	9100	9100	9100	9100	0
390	20230605	134900	149384970	9100	9100	9100	9100	0
391	20230605	134800	149384970	9100	9100	9100	9100	101
392	20230605	134700	148465870	9110	9110	9110	9110	0
393	20230605	134600	148465870	9110	9110	9110	9110	0
394	20230605	134500	148465870	9110	9110	9110	9110	9
395	20230605	134400	148383880	9100	9100	9100	9100	0
396	20230605	134300	148383880	9100	9100	9100	9100	20
397	20230605	134200	148201880	9110	9110	9110	9110	10
398	20230605	134100	148110780	9110	9110	9110	9110	7
399	20230605	134000	148047010	9100	9100	9100	9100	1
400	20230605	133900	148037910	9100	9100	9100	9100	0
401	20230605	133800	148037910	9100	9100	9100	9100	0
402	20230605	133700	148037910	9100	9100	9100	9100	0
403	20230605	133600	148037910	9100	9100	9100	9100	0
404	20230605	133500	148037910	9100	9100	9100	9100	0
405	20230605	133400	148037910	9100	9100	9100	9100	0
406	20230605	133300	148037910	9100	9100	9100	9100	0
407	20230605	133200	148037910	9100	9100	9100	9100	50
408	20230605	133100	147582910	9110	9110	9110	9110	0
409	20230605	133000	147582910	9110	9110	9110	9110	0
410	20230605	132900	147582910	9110	9110	9110	9110	0
411	20230605	132800	147582910	9110	9110	9110	9110	10
412	20230605	132700	147491810	9100	9100	9100	9100	0
413	20230605	132600	147491810	9100	9100	9100	9100	1
414	20230605	132500	147482710	9110	9110	9110	9110	0
415	20230605	132400	147482710	9110	9110	9110	9110	0
416	20230605	132300	147482710	9110	9110	9110	9110	0
417	20230605	132200	147482710	9110	9110	9110	9110	0
418	20230605	132100	147482710	9110	9110	9110	9110	0
419	20230605	132000	147482710	9110	9110	9110	9110	0
420	20230605	131900	147482710	9110	9110	9110	9110	0
421	20230605	131800	147482710	9110	9110	9110	9110	10
422	20230605	131700	147391610	9090	9090	9090	9090	408
423	20230605	131600	143682890	9090	9090	9090	9090	0
424	20230605	131500	143682890	9090	9090	9090	9090	0
425	20230605	131400	143682890	9090	9090	9090	9090	0
426	20230605	131300	143682890	9090	9090	9090	9090	0
427	20230605	131200	143682890	9090	9090	9090	9090	0
428	20230605	131100	143682890	9090	9090	9090	9090	125
429	20230605	131000	142546640	9110	9110	9110	9110	0
430	20230605	130900	142546640	9110	9110	9110	9110	0
431	20230605	130800	142546640	9110	9110	9110	9110	0
432	20230605	130700	142546640	9110	9110	9110	9110	0
433	20230605	130600	142546640	9110	9110	9110	9110	0
434	20230605	130500	142546640	9110	9110	9110	9110	0
435	20230605	130400	142546640	9110	9100	9110	9090	410
436	20230605	130300	138818260	9110	9110	9110	9110	0
437	20230605	130200	138818260	9110	9110	9110	9110	0
438	20230605	130100	138818260	9110	9110	9110	9110	0
439	20230605	130000	138818260	9110	9110	9110	9110	0
440	20230605	125900	138818260	9110	9110	9110	9110	50
441	20230605	125800	138362760	9100	9100	9100	9100	10
442	20230605	125700	138271760	9100	9110	9110	9100	19
443	20230605	125600	138098830	9100	9100	9100	9100	195
444	20230605	125500	136324330	9100	9100	9100	9100	10
445	20230605	125400	136233330	9100	9100	9100	9100	5
446	20230605	125300	136187830	9100	9100	9100	9100	260
447	20230605	125200	133821830	9110	9110	9110	9110	0
448	20230605	125100	133821830	9110	9110	9110	9110	0
449	20230605	125000	133821830	9110	9110	9110	9110	0
450	20230605	124900	133821830	9110	9110	9110	9110	0
451	20230605	124800	133821830	9110	9110	9110	9110	0
452	20230605	124700	133821830	9110	9110	9110	9110	0
453	20230605	124600	133821830	9110	9110	9110	9110	0
454	20230605	124500	133821830	9110	9110	9110	9110	0
455	20230605	124400	133821830	9110	9110	9110	9110	0
456	20230605	124300	133821830	9110	9110	9110	9110	0
457	20230605	124200	133821830	9110	9110	9110	9110	0
458	20230605	124100	133821830	9110	9110	9110	9110	0
459	20230605	124000	133821830	9110	9110	9110	9110	0
460	20230605	123900	133821830	9110	9110	9110	9110	9
461	20230605	123800	133739840	9110	9110	9110	9110	0
462	20230605	123700	133739840	9110	9110	9110	9110	0
463	20230605	123600	133739840	9110	9110	9110	9110	0
464	20230605	123500	133739840	9110	9110	9110	9110	15
465	20230605	123400	133603190	9110	9110	9110	9110	1
466	20230605	123300	133594080	9110	9110	9110	9110	0
467	20230605	123200	133594080	9110	9110	9110	9110	0
468	20230605	123100	133594080	9110	9110	9110	9110	0
469	20230605	123000	133594080	9110	9110	9110	9110	0
470	20230605	122900	133594080	9110	9110	9110	9110	10
471	20230605	122800	133502980	9100	9100	9100	9100	0
472	20230605	122700	133502980	9100	9100	9100	9100	201
473	20230605	122600	131673880	9100	9100	9100	9100	0
474	20230605	122500	131673880	9100	9100	9100	9100	268
475	20230605	122400	129235080	9100	9100	9100	9100	0
476	20230605	122300	129235080	9100	9100	9100	9100	75
477	20230605	122200	128552580	9100	9100	9100	9100	0
478	20230605	122100	128552580	9100	9110	9110	9100	68
479	20230605	122000	127933270	9110	9110	9110	9110	11
480	20230605	121900	127833060	9110	9110	9110	9110	0
481	20230605	121800	127833060	9110	9110	9110	9110	0
482	20230605	121700	127833060	9110	9110	9110	9110	0
483	20230605	121600	127833060	9110	9110	9110	9110	0
484	20230605	121500	127833060	9110	9110	9110	9110	0
485	20230605	121400	127833060	9110	9110	9110	9110	0
486	20230605	121300	127833060	9110	9110	9110	9110	0
487	20230605	121200	127833060	9110	9110	9110	9110	0
488	20230605	121100	127833060	9110	9110	9110	9110	0
489	20230605	121000	127833060	9110	9110	9110	9110	28
490	20230605	120900	127577980	9110	9110	9110	9110	0
491	20230605	120800	127577980	9110	9110	9110	9110	0
492	20230605	120700	127577980	9110	9110	9110	9110	0
493	20230605	120600	127577980	9110	9110	9110	9110	0
494	20230605	120500	127577980	9110	9110	9110	9110	0
495	20230605	120400	127577980	9110	9110	9110	9110	0
496	20230605	120300	127577980	9110	9110	9110	9110	24
497	20230605	120200	127359340	9100	9100	9100	9100	110
498	20230605	120100	126358340	9110	9110	9110	9110	0
499	20230605	120000	126358340	9110	9110	9110	9110	0
500	20230605	115900	126358340	9110	9110	9110	9110	0
501	20230605	115800	126358340	9110	9110	9110	9110	0
502	20230605	115700	126358340	9110	9110	9110	9110	0
503	20230605	115600	126358340	9110	9110	9110	9110	0
504	20230605	115500	126358340	9110	9110	9110	9110	0
505	20230605	115400	126358340	9110	9110	9110	9110	0
506	20230605	115300	126358340	9110	9110	9110	9110	1
507	20230605	115200	126349230	9110	9110	9110	9110	0
508	20230605	115100	126349230	9110	9100	9110	9100	181
509	20230605	115000	124701960	9100	9100	9100	9100	0
510	20230605	114900	124701960	9100	9100	9100	9100	30
511	20230605	114800	124428960	9110	9110	9110	9110	0
512	20230605	114700	124428960	9110	9110	9110	9110	0
513	20230605	114600	124428960	9110	9110	9110	9110	0
514	20230605	114500	124428960	9110	9110	9110	9110	19
515	20230605	114400	124255870	9110	9110	9110	9110	0
516	20230605	114300	124255870	9110	9110	9110	9110	20
517	20230605	114200	124073670	9100	9100	9100	9100	9
518	20230605	114100	123991770	9100	9110	9110	9100	64
519	20230605	114000	123408900	9100	9100	9100	9100	0
520	20230605	113900	123408900	9100	9110	9110	9100	4
521	20230605	113800	123372480	9110	9110	9110	9110	0
522	20230605	113700	123372480	9110	9110	9110	9110	0
523	20230605	113600	123372480	9110	9110	9110	9110	0
524	20230605	113500	123372480	9110	9110	9110	9110	0
525	20230605	113400	123372480	9110	9110	9110	9110	0
526	20230605	113300	123372480	9110	9110	9110	9110	0
527	20230605	113200	123372480	9110	9110	9110	9110	0
528	20230605	113100	123372480	9110	9110	9110	9110	10
529	20230605	113000	123281380	9100	9100	9100	9100	0
530	20230605	112900	123281380	9100	9100	9100	9100	4
531	20230605	112800	123244980	9100	9100	9100	9100	0
532	20230605	112700	123244980	9100	9100	9100	9100	0
533	20230605	112600	123244980	9100	9100	9100	9100	0
534	20230605	112500	123244980	9100	9100	9100	9100	0
535	20230605	112400	123244980	9100	9100	9100	9100	1
536	20230605	112300	123235880	9100	9100	9100	9100	16
537	20230605	112200	123090280	9100	9100	9100	9100	8
538	20230605	112100	123017480	9100	9100	9100	9100	0
539	20230605	112000	123017480	9100	9100	9100	9100	0
540	20230605	111900	123017480	9100	9100	9100	9100	0
541	20230605	111800	123017480	9100	9100	9100	9100	0
542	20230605	111700	123017480	9100	9100	9100	9100	0
543	20230605	111600	123017480	9100	9100	9100	9100	0
544	20230605	111500	123017480	9100	9100	9100	9100	50
545	20230605	111400	122562480	9100	9100	9100	9100	473
546	20230605	111300	118258180	9080	9080	9080	9080	0
547	20230605	111200	118258180	9080	9080	9080	9080	0
548	20230605	111100	118258180	9080	9080	9080	9080	1376
549	20230605	111000	105764100	9080	9080	9080	9080	0
550	20230605	110900	105764100	9080	9090	9090	9080	46
551	20230605	110800	105346060	9090	9090	9090	9090	0
552	20230605	110700	105346060	9090	9090	9090	9090	0
553	20230605	110600	105346060	9090	9090	9090	9090	0
554	20230605	110500	105346060	9090	9090	9090	9090	0
555	20230605	110400	105346060	9090	9090	9090	9090	102
556	20230605	110300	104418880	9090	9090	9090	9090	1514
557	20230605	110200	90656620	9090	9090	9090	9090	0
558	20230605	110100	90656620	9090	9090	9090	9090	0
559	20230605	110000	90656620	9090	9090	9090	9090	0
560	20230605	105900	90656620	9090	9090	9090	9090	0
561	20230605	105800	90656620	9090	9090	9090	9090	0
562	20230605	105700	90656620	9090	9090	9090	9090	0
563	20230605	105600	90656620	9090	9090	9090	9090	10
564	20230605	105500	90565720	9090	9090	9090	9090	1
565	20230605	105400	90556630	9100	9100	9100	9100	0
566	20230605	105300	90556630	9100	9100	9100	9100	0
567	20230605	105200	90556630	9100	9100	9100	9100	0
568	20230605	105100	90556630	9100	9100	9100	9100	0
569	20230605	105000	90556630	9100	9100	9100	9100	0
570	20230605	104900	90556630	9100	9100	9100	9100	0
571	20230605	104800	90556630	9100	9090	9100	9090	56
572	20230605	104700	90047580	9090	9090	9090	9090	0
573	20230605	104600	90047580	9090	9090	9090	9090	0
574	20230605	104500	90047580	9090	9090	9090	9090	0
575	20230605	104400	90047580	9090	9090	9090	9090	0
576	20230605	104300	90047580	9090	9090	9090	9090	0
577	20230605	104200	90047580	9090	9090	9090	9090	0
578	20230605	104100	90047580	9090	9090	9090	9090	1
579	20230605	104000	90038490	9090	9090	9090	9090	1
580	20230605	103900	90029400	9100	9100	9100	9100	0
581	20230605	103800	90029400	9100	9100	9100	9100	0
582	20230605	103700	90029400	9100	9100	9100	9100	0
583	20230605	103600	90029400	9100	9100	9100	9100	0
584	20230605	103500	90029400	9100	9100	9100	9100	232
585	20230605	103400	87918200	9100	9100	9100	9100	0
586	20230605	103300	87918200	9100	9100	9100	9100	0
587	20230605	103200	87918200	9100	9100	9100	9100	0
588	20230605	103100	87918200	9100	9100	9100	9100	8
589	20230605	103000	87845400	9100	9100	9100	9100	30
590	20230605	102900	87572400	9100	9100	9100	9100	0
591	20230605	102800	87572400	9100	9100	9100	9100	0
592	20230605	102700	87572400	9100	9100	9100	9100	10
593	20230605	102600	87481400	9100	9100	9100	9100	0
594	20230605	102500	87481400	9100	9100	9100	9100	0
595	20230605	102400	87481400	9100	9100	9100	9100	0
596	20230605	102300	87481400	9100	9100	9100	9100	17
597	20230605	102200	87326700	9100	9100	9100	9100	0
598	20230605	102100	87326700	9100	9100	9100	9100	0
599	20230605	102000	87326700	9100	9100	9100	9100	0
600	20230605	101900	87326700	9100	9090	9100	9090	269
601	20230605	101800	84878810	9100	9100	9100	9100	50
602	20230605	101700	84423810	9090	9090	9090	9090	50
603	20230605	101600	83969310	9080	9080	9080	9080	5
604	20230605	101500	83923910	9090	9090	9090	9090	0
605	20230605	101400	83923910	9090	9090	9090	9090	0
606	20230605	101300	83923910	9090	9090	9090	9090	0
607	20230605	101200	83923910	9090	9090	9090	9090	110
608	20230605	101100	82924010	9100	9100	9100	9100	0
609	20230605	101000	82924010	9100	9100	9100	9100	0
610	20230605	100900	82924010	9100	9100	9100	9100	0
611	20230605	100800	82924010	9100	9100	9100	9100	100
612	20230605	100700	82014010	9080	9090	9090	9080	413
613	20230605	100600	78260460	9100	9100	9100	9100	0
614	20230605	100500	78260460	9100	9100	9100	9100	102
615	20230605	100400	77332260	9100	9100	9100	9100	0
616	20230605	100300	77332260	9100	9100	9100	9100	0
617	20230605	100200	77332260	9100	9100	9100	9100	400
618	20230605	100100	73692260	9090	9090	9090	9090	0
619	20230605	100000	73692260	9090	9090	9090	9090	0
620	20230605	095900	73692260	9090	9100	9100	9090	128
621	20230605	095800	72527830	9100	9100	9100	9100	0
622	20230605	095700	72527830	9100	9100	9100	9100	50
623	20230605	095600	72072830	9100	9100	9100	9100	0
624	20230605	095500	72072830	9100	9100	9100	9100	1
625	20230605	095400	72063730	9100	9100	9100	9100	0
626	20230605	095300	72063730	9100	9100	9100	9100	0
627	20230605	095200	72063730	9100	9110	9110	9100	26
628	20230605	095100	71827120	9100	9100	9100	9100	21
629	20230605	095000	71636020	9100	9100	9100	9100	10
630	20230605	094900	71545020	9100	9100	9100	9100	6
631	20230605	094800	71490420	9110	9110	9110	9110	0
632	20230605	094700	71490420	9110	9110	9110	9110	1
633	20230605	094600	71481310	9100	9110	9110	9100	155
634	20230605	094500	70069310	9100	9100	9100	9100	10
635	20230605	094400	69978310	9100	9100	9100	9100	0
636	20230605	094300	69978310	9100	9100	9100	9100	0
637	20230605	094200	69978310	9100	9100	9100	9100	0
638	20230605	094100	69978310	9100	9110	9110	9100	392
639	20230605	094000	66409110	9110	9110	9110	9110	300
640	20230605	093900	63676110	9110	9100	9110	9100	100
641	20230605	093800	62766100	9100	9120	9120	9100	3
642	20230605	093700	62738770	9120	9120	9120	9120	3
643	20230605	093600	62711410	9120	9120	9120	9090	1100
644	20230605	093500	52687420	9120	9100	9120	9100	206
645	20230605	093400	50811640	9110	9110	9110	9110	100
646	20230605	093300	49900640	9110	9110	9110	9110	111
647	20230605	093200	48889430	9110	9110	9110	9100	102
648	20230605	093100	47960220	9110	9100	9110	9100	95
649	20230605	093000	47095510	9100	9100	9100	9100	36
650	20230605	092900	46767910	9090	9090	9090	9090	0
651	20230605	092800	46767910	9090	9090	9090	9090	0
652	20230605	092700	46767910	9090	9090	9090	9090	0
653	20230605	092600	46767910	9090	9090	9090	9090	0
654	20230605	092500	46767910	9090	9090	9090	9090	0
655	20230605	092400	46767910	9090	9090	9090	9090	17
656	20230605	092300	46613380	9090	9090	9090	9090	0
657	20230605	092200	46613380	9090	9100	9100	9090	10
658	20230605	092100	46522460	9110	9110	9110	9110	0
659	20230605	092000	46522460	9110	9110	9110	9110	100
660	20230605	091900	45611460	9090	9090	9090	9090	0
661	20230605	091800	45611460	9090	9100	9100	9090	40
662	20230605	091700	45247840	9090	9090	9090	9090	11
663	20230605	091600	45147850	9110	9090	9110	9090	103
664	20230605	091500	44210120	9090	9090	9090	9090	75
665	20230605	091400	43528370	9090	9100	9100	9090	113
666	20230605	091300	42501170	9090	9090	9090	9090	0
667	20230605	091200	42501170	9090	9090	9090	9090	0
668	20230605	091100	42501170	9090	9100	9100	9090	9
669	20230605	091000	42419350	9090	9090	9090	9090	11
670	20230605	090900	42319360	9090	9090	9090	9090	24
671	20230605	090800	42101200	9080	9080	9080	9080	251
672	20230605	090700	39822120	9070	9080	9080	9070	455
673	20230605	090600	35691480	9080	9080	9080	9080	20
674	20230605	090500	35509880	9090	9090	9090	9090	0
675	20230605	090400	35509880	9090	9090	9090	9090	91
676	20230605	090300	34682690	9120	9120	9120	9120	0
677	20230605	090200	34682690	9120	9120	9120	9120	60
678	20230605	090100	34135490	9120	9120	9120	9120	20
679	20230605	090000	33953090	9070	9070	9100	9070	3743