KissMeData/263050/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211200	809265120	5040	5040	5040	5040	4588
3	20230608	211100	809265120	5040	5040	5040	5040	0
4	20230608	211000	809265120	5040	5040	5040	5040	0
5	20230608	210900	809265120	5040	5040	5040	5040	0
6	20230608	210800	809265120	5040	5040	5040	5040	0
7	20230608	210700	809265120	5040	5040	5040	5040	0
8	20230608	210600	809265120	5040	5040	5040	5040	0
9	20230608	210500	809265120	5040	5040	5040	5040	0
10	20230608	210400	809265120	5040	5040	5040	5040	0
11	20230608	210300	809265120	5040	5040	5040	5040	0
12	20230608	210200	809265120	5040	5040	5040	5040	0
13	20230608	210100	809265120	5040	5040	5040	5040	0
14	20230608	210000	809265120	5040	5040	5040	5040	0
15	20230608	205900	809265120	5040	5040	5040	5040	0
16	20230608	205800	809265120	5040	5040	5040	5040	0
17	20230608	205700	809265120	5040	5040	5040	5040	0
18	20230608	205600	809265120	5040	5040	5040	5040	0
19	20230608	205500	809265120	5040	5040	5040	5040	0
20	20230608	205400	809265120	5040	5040	5040	5040	0
21	20230608	205300	809265120	5040	5040	5040	5040	0
22	20230608	205200	809265120	5040	5040	5040	5040	0
23	20230608	205100	809265120	5040	5040	5040	5040	0
24	20230608	205000	809265120	5040	5040	5040	5040	0
25	20230608	204900	809265120	5040	5040	5040	5040	0
26	20230608	204800	809265120	5040	5040	5040	5040	0
27	20230608	204700	809265120	5040	5040	5040	5040	0
28	20230608	204600	809265120	5040	5040	5040	5040	0
29	20230608	204500	809265120	5040	5040	5040	5040	0
30	20230608	204400	809265120	5040	5040	5040	5040	0
31	20230608	204300	809265120	5040	5040	5040	5040	0
32	20230608	204200	809265120	5040	5040	5040	5040	4588
33	20230608	204100	809265120	5040	5040	5040	5040	0
34	20230608	204000	809265120	5040	5040	5040	5040	0
35	20230608	203900	809265120	5040	5040	5040	5040	0
36	20230608	203800	809265120	5040	5040	5040	5040	0
37	20230608	203700	809265120	5040	5040	5040	5040	0
38	20230608	203600	809265120	5040	5040	5040	5040	0
39	20230608	203500	809265120	5040	5040	5040	5040	0
40	20230608	203400	809265120	5040	5040	5040	5040	0
41	20230608	203300	809265120	5040	5040	5040	5040	0
42	20230608	203200	809265120	5040	5040	5040	5040	0
43	20230608	203100	809265120	5040	5040	5040	5040	0
44	20230608	203000	809265120	5040	5040	5040	5040	0
45	20230608	202900	809265120	5040	5040	5040	5040	0
46	20230608	202800	809265120	5040	5040	5040	5040	0
47	20230608	202700	809265120	5040	5040	5040	5040	0
48	20230608	202600	809265120	5040	5040	5040	5040	0
49	20230608	202500	809265120	5040	5040	5040	5040	0
50	20230608	202400	809265120	5040	5040	5040	5040	0
51	20230608	202300	809265120	5040	5040	5040	5040	0
52	20230608	202200	809265120	5040	5040	5040	5040	0
53	20230608	202100	809265120	5040	5040	5040	5040	0
54	20230608	202000	809265120	5040	5040	5040	5040	0
55	20230608	201900	809265120	5040	5040	5040	5040	0
56	20230608	201800	809265120	5040	5040	5040	5040	0
57	20230608	201700	809265120	5040	5040	5040	5040	0
58	20230608	201600	809265120	5040	5040	5040	5040	0
59	20230608	201500	809265120	5040	5040	5040	5040	0
60	20230608	201400	809265120	5040	5040	5040	5040	0
61	20230608	201300	809265120	5040	5040	5040	5040	0
62	20230608	201200	809265120	5040	5040	5040	5040	4588
63	20230608	201100	809265120	5040	5040	5040	5040	0
64	20230608	201000	809265120	5040	5040	5040	5040	0
65	20230608	200900	809265120	5040	5040	5040	5040	0
66	20230608	200800	809265120	5040	5040	5040	5040	0
67	20230608	200700	809265120	5040	5040	5040	5040	0
68	20230608	200600	809265120	5040	5040	5040	5040	0
69	20230608	200500	809265120	5040	5040	5040	5040	0
70	20230608	200400	809265120	5040	5040	5040	5040	0
71	20230608	200300	809265120	5040	5040	5040	5040	0
72	20230608	200200	809265120	5040	5040	5040	5040	0
73	20230608	200100	809265120	5040	5040	5040	5040	0
74	20230608	200000	809265120	5040	5040	5040	5040	0
75	20230608	195900	809265120	5040	5040	5040	5040	0
76	20230608	195800	809265120	5040	5040	5040	5040	0
77	20230608	195700	809265120	5040	5040	5040	5040	0
78	20230608	195600	809265120	5040	5040	5040	5040	0
79	20230608	195500	809265120	5040	5040	5040	5040	0
80	20230608	195400	809265120	5040	5040	5040	5040	0
81	20230608	195300	809265120	5040	5040	5040	5040	0
82	20230608	195200	809265120	5040	5040	5040	5040	0
83	20230608	195100	809265120	5040	5040	5040	5040	0
84	20230608	195000	809265120	5040	5040	5040	5040	0
85	20230608	194900	809265120	5040	5040	5040	5040	0
86	20230608	194800	809265120	5040	5040	5040	5040	0
87	20230608	194700	809265120	5040	5040	5040	5040	0
88	20230608	194600	809265120	5040	5040	5040	5040	0
89	20230608	194500	809265120	5040	5040	5040	5040	0
90	20230608	194400	809265120	5040	5040	5040	5040	0
91	20230608	194300	809265120	5040	5040	5040	5040	0
92	20230608	194200	809265120	5040	5040	5040	5040	4588
93	20230608	194100	809265120	5040	5040	5040	5040	0
94	20230608	194000	809265120	5040	5040	5040	5040	0
95	20230608	193900	809265120	5040	5040	5040	5040	0
96	20230608	193800	809265120	5040	5040	5040	5040	0
97	20230608	193700	809265120	5040	5040	5040	5040	0
98	20230608	193600	809265120	5040	5040	5040	5040	0
99	20230608	193500	809265120	5040	5040	5040	5040	0
100	20230608	193400	809265120	5040	5040	5040	5040	0
101	20230608	193300	809265120	5040	5040	5040	5040	0
102	20230608	193200	809265120	5040	5040	5040	5040	0
103	20230608	193100	809265120	5040	5040	5040	5040	0
104	20230608	193000	809265120	5040	5040	5040	5040	0
105	20230608	192900	809265120	5040	5040	5040	5040	0
106	20230608	192800	809265120	5040	5040	5040	5040	0
107	20230608	192700	809265120	5040	5040	5040	5040	0
108	20230608	192600	809265120	5040	5040	5040	5040	0
109	20230608	192500	809265120	5040	5040	5040	5040	0
110	20230608	192400	809265120	5040	5040	5040	5040	0
111	20230608	192300	809265120	5040	5040	5040	5040	0
112	20230608	192200	809265120	5040	5040	5040	5040	0
113	20230608	192100	809265120	5040	5040	5040	5040	0
114	20230608	192000	809265120	5040	5040	5040	5040	0
115	20230608	191900	809265120	5040	5040	5040	5040	0
116	20230608	191800	809265120	5040	5040	5040	5040	0
117	20230608	191700	809265120	5040	5040	5040	5040	0
118	20230608	191600	809265120	5040	5040	5040	5040	0
119	20230608	191500	809265120	5040	5040	5040	5040	0
120	20230608	191400	809265120	5040	5040	5040	5040	0
121	20230608	191300	809265120	5040	5040	5040	5040	0
122	20230608	191200	809265120	5040	5040	5040	5040	4588
123	20230608	191100	809265120	5040	5040	5040	5040	0
124	20230608	191000	809265120	5040	5040	5040	5040	0
125	20230608	190900	809265120	5040	5040	5040	5040	0
126	20230608	190800	809265120	5040	5040	5040	5040	0
127	20230608	190700	809265120	5040	5040	5040	5040	0
128	20230608	190600	809265120	5040	5040	5040	5040	0
129	20230608	190500	809265120	5040	5040	5040	5040	0
130	20230608	190400	809265120	5040	5040	5040	5040	0
131	20230608	190300	809265120	5040	5040	5040	5040	0
132	20230608	190200	809265120	5040	5040	5040	5040	0
133	20230608	190100	809265120	5040	5040	5040	5040	0
134	20230608	190000	809265120	5040	5040	5040	5040	0
135	20230608	185900	809265120	5040	5040	5040	5040	0
136	20230608	185800	809265120	5040	5040	5040	5040	0
137	20230608	185700	809265120	5040	5040	5040	5040	0
138	20230608	185600	809265120	5040	5040	5040	5040	0
139	20230608	185500	809265120	5040	5040	5040	5040	0
140	20230608	185400	809265120	5040	5040	5040	5040	0
141	20230608	185300	809265120	5040	5040	5040	5040	0
142	20230608	185200	809265120	5040	5040	5040	5040	0
143	20230608	185100	809265120	5040	5040	5040	5040	0
144	20230608	185000	809265120	5040	5040	5040	5040	0
145	20230608	184900	809265120	5040	5040	5040	5040	0
146	20230608	184800	809265120	5040	5040	5040	5040	0
147	20230608	184700	809265120	5040	5040	5040	5040	0
148	20230608	184600	809265120	5040	5040	5040	5040	0
149	20230608	184500	809265120	5040	5040	5040	5040	0
150	20230608	184400	809265120	5040	5040	5040	5040	0
151	20230608	184300	809265120	5040	5040	5040	5040	0
152	20230608	184200	809265120	5040	5040	5040	5040	4588
153	20230608	184100	809265120	5040	5040	5040	5040	0
154	20230608	184000	809265120	5040	5040	5040	5040	0
155	20230608	183900	809265120	5040	5040	5040	5040	0
156	20230608	183800	809265120	5040	5040	5040	5040	0
157	20230608	183700	809265120	5040	5040	5040	5040	0
158	20230608	183600	809265120	5040	5040	5040	5040	0
159	20230608	183500	809265120	5040	5040	5040	5040	0
160	20230608	183400	809265120	5040	5040	5040	5040	0
161	20230608	183300	809265120	5040	5040	5040	5040	0
162	20230608	183200	809265120	5040	5040	5040	5040	0
163	20230608	183100	809265120	5040	5040	5040	5040	0
164	20230608	183000	809265120	5040	5040	5040	5040	0
165	20230608	182900	809265120	5040	5040	5040	5040	0
166	20230608	182800	809265120	5040	5040	5040	5040	0
167	20230608	182700	809265120	5040	5040	5040	5040	0
168	20230608	182600	809265120	5040	5040	5040	5040	0
169	20230608	182500	809265120	5040	5040	5040	5040	0
170	20230608	182400	809265120	5040	5040	5040	5040	0
171	20230608	182300	809265120	5040	5040	5040	5040	0
172	20230608	182200	809265120	5040	5040	5040	5040	0
173	20230608	182100	809265120	5040	5040	5040	5040	0
174	20230608	182000	809265120	5040	5040	5040	5040	0
175	20230608	181900	809265120	5040	5040	5040	5040	0
176	20230608	181800	809265120	5040	5040	5040	5040	0
177	20230608	181700	809265120	5040	5040	5040	5040	0
178	20230608	181600	809265120	5040	5040	5040	5040	0
179	20230608	181500	809265120	5040	5040	5040	5040	0
180	20230608	181400	809265120	5040	5040	5040	5040	0
181	20230608	181300	809265120	5040	5040	5040	5040	0
182	20230608	181200	809265120	5040	5040	5040	5040	4588
183	20230608	181100	809265120	5040	5040	5040	5040	0
184	20230608	181000	809265120	5040	5040	5040	5040	0
185	20230608	180900	809265120	5040	5040	5040	5040	0
186	20230608	180800	809265120	5040	5040	5040	5040	0
187	20230608	180700	809265120	5040	5040	5040	5040	0
188	20230608	180600	809265120	5040	5040	5040	5040	0
189	20230608	180500	809265120	5040	5040	5040	5040	0
190	20230608	180400	809265120	5040	5040	5040	5040	0
191	20230608	180300	809265120	5040	5040	5040	5040	0
192	20230608	180200	809265120	5040	5040	5040	5040	0
193	20230608	180100	809265120	5040	5040	5040	5040	0
194	20230608	180000	809265120	5040	5040	5040	5040	0
195	20230608	175900	809265120	5040	5040	5040	5040	0
196	20230608	175800	809265120	5040	5040	5040	5040	0
197	20230608	175700	809265120	5040	5040	5040	5040	0
198	20230608	175600	809265120	5040	5040	5040	5040	0
199	20230608	175500	809265120	5040	5040	5040	5040	0
200	20230608	175400	809265120	5040	5040	5040	5040	0
201	20230608	175300	809265120	5040	5040	5040	5040	0
202	20230608	175200	809265120	5040	5040	5040	5040	0
203	20230608	175100	809265120	5040	5040	5040	5040	0
204	20230608	175000	809265120	5040	5040	5040	5040	0
205	20230608	174900	809265120	5040	5040	5040	5040	0
206	20230608	174800	809265120	5040	5040	5040	5040	0
207	20230608	174700	809265120	5040	5040	5040	5040	0
208	20230608	174600	809265120	5040	5040	5040	5040	0
209	20230608	174500	809265120	5040	5040	5040	5040	0
210	20230608	174400	809265120	5040	5040	5040	5040	0
211	20230608	174300	809265120	5040	5040	5040	5040	0
212	20230608	174200	809265120	5040	5040	5040	5040	4588
213	20230608	174100	809265120	5040	5040	5040	5040	0
214	20230608	174000	809265120	5040	5040	5040	5040	0
215	20230608	173900	809265120	5040	5040	5040	5040	0
216	20230608	173800	809265120	5040	5040	5040	5040	0
217	20230608	173700	809265120	5040	5040	5040	5040	0
218	20230608	173600	809265120	5040	5040	5040	5040	0
219	20230608	173500	809265120	5040	5040	5040	5040	0
220	20230608	173400	809265120	5040	5040	5040	5040	0
221	20230608	173300	809265120	5040	5040	5040	5040	0
222	20230608	173200	809265120	5040	5040	5040	5040	0
223	20230608	173100	809265120	5040	5040	5040	5040	0
224	20230608	173000	809265120	5040	5040	5040	5040	0
225	20230608	172900	809265120	5040	5040	5040	5040	0
226	20230608	172800	809265120	5040	5040	5040	5040	0
227	20230608	172700	809265120	5040	5040	5040	5040	0
228	20230608	172600	809265120	5040	5040	5040	5040	0
229	20230608	172500	809265120	5040	5040	5040	5040	0
230	20230608	172400	809265120	5040	5040	5040	5040	0
231	20230608	172300	809265120	5040	5040	5040	5040	0
232	20230608	172200	809265120	5040	5040	5040	5040	0
233	20230608	172100	809265120	5040	5040	5040	5040	0
234	20230608	172000	809265120	5040	5040	5040	5040	0
235	20230608	171900	809265120	5040	5040	5040	5040	0
236	20230608	171800	809265120	5040	5040	5040	5040	0
237	20230608	171700	809265120	5040	5040	5040	5040	0
238	20230608	171600	809265120	5040	5040	5040	5040	0
239	20230608	171500	809265120	5040	5040	5040	5040	0
240	20230608	171400	809265120	5040	5040	5040	5040	0
241	20230608	171300	809265120	5040	5040	5040	5040	0
242	20230608	171200	809265120	5040	5040	5040	5040	4588
243	20230608	171100	809265120	5040	5040	5040	5040	0
244	20230608	171000	809265120	5040	5040	5040	5040	0
245	20230608	170900	809265120	5040	5040	5040	5040	0
246	20230608	170800	809265120	5040	5040	5040	5040	0
247	20230608	170700	809265120	5040	5040	5040	5040	0
248	20230608	170600	809265120	5040	5040	5040	5040	0
249	20230608	170500	809265120	5040	5040	5040	5040	0
250	20230608	170400	809265120	5040	5040	5040	5040	0
251	20230608	170300	809265120	5040	5040	5040	5040	0
252	20230608	170200	809265120	5040	5040	5040	5040	0
253	20230608	170100	809265120	5040	5040	5040	5040	0
254	20230608	170000	809265120	5040	5040	5040	5040	0
255	20230608	165900	809265120	5040	5040	5040	5040	0
256	20230608	165800	809265120	5040	5040	5040	5040	0
257	20230608	165700	809265120	5040	5040	5040	5040	0
258	20230608	165600	809265120	5040	5040	5040	5040	0
259	20230608	165500	809265120	5040	5040	5040	5040	0
260	20230608	165400	809265120	5040	5040	5040	5040	0
261	20230608	165300	809265120	5040	5040	5040	5040	0
262	20230608	165200	809265120	5040	5040	5040	5040	0
263	20230608	165100	809265120	5040	5040	5040	5040	0
264	20230608	165000	809265120	5040	5040	5040	5040	0
265	20230608	164900	809265120	5040	5040	5040	5040	0
266	20230608	164800	809265120	5040	5040	5040	5040	0
267	20230608	164700	809265120	5040	5040	5040	5040	0
268	20230608	164600	809265120	5040	5040	5040	5040	0
269	20230608	164500	809265120	5040	5040	5040	5040	0
270	20230608	164400	809265120	5040	5040	5040	5040	0
271	20230608	164300	809265120	5040	5040	5040	5040	0
272	20230608	164200	809265120	5040	5040	5040	5040	4588
273	20230608	164100	809265120	5040	5040	5040	5040	0
274	20230608	164000	809265120	5040	5040	5040	5040	0
275	20230608	163900	809265120	5040	5040	5040	5040	0
276	20230608	163800	809265120	5040	5040	5040	5040	0
277	20230608	163700	809265120	5040	5040	5040	5040	0
278	20230608	163600	809265120	5040	5040	5040	5040	0
279	20230608	163500	809265120	5040	5040	5040	5040	0
280	20230608	163400	809265120	5040	5040	5040	5040	0
281	20230608	163300	809265120	5040	5040	5040	5040	0
282	20230608	163200	809265120	5040	5040	5040	5040	0
283	20230608	163100	809265120	5040	5040	5040	5040	0
284	20230608	163000	809265120	5040	5040	5040	5040	0
285	20230608	162900	809265120	5040	5040	5040	5040	0
286	20230608	162800	809265120	5040	5040	5040	5040	0
287	20230608	162700	809265120	5040	5040	5040	5040	0
288	20230608	162600	809265120	5040	5040	5040	5040	0
289	20230608	162500	809265120	5040	5040	5040	5040	0
290	20230608	162400	809265120	5040	5040	5040	5040	0
291	20230608	162300	809265120	5040	5040	5040	5040	0
292	20230608	162200	809265120	5040	5040	5040	5040	0
293	20230608	162100	809265120	5040	5040	5040	5040	0
294	20230608	162000	809265120	5040	5040	5040	5040	0
295	20230608	161900	809265120	5040	5040	5040	5040	0
296	20230608	161800	809265120	5040	5040	5040	5040	0
297	20230608	161700	809265120	5040	5040	5040	5040	0
298	20230608	161600	809265120	5040	5040	5040	5040	0
299	20230608	161500	809265120	5040	5040	5040	5040	0
300	20230608	161400	809265120	5040	5040	5040	5040	0
301	20230608	161300	809265120	5040	5040	5040	5040	0
302	20230608	161200	809265120	5040	5040	5040	5040	4588
303	20230608	161100	809265120	5040	5040	5040	5040	0
304	20230608	161000	809265120	5040	5040	5040	5040	0
305	20230608	160900	809265120	5040	5040	5040	5040	0
306	20230608	160800	809265120	5040	5040	5040	5040	0
307	20230608	160700	809265120	5040	5040	5040	5040	0
308	20230608	160600	809265120	5040	5040	5040	5040	0
309	20230608	160500	809265120	5040	5040	5040	5040	0
310	20230608	160400	809265120	5040	5040	5040	5040	0
311	20230608	160300	809265120	5040	5040	5040	5040	0
312	20230608	160200	809265120	5040	5040	5040	5040	0
313	20230608	160100	809265120	5040	5040	5040	5040	0
314	20230608	160000	809265120	5040	5040	5040	5040	0
315	20230608	155900	809265120	5040	5040	5040	5040	0
316	20230608	155800	809265120	5040	5040	5040	5040	0
317	20230608	155700	809265120	5040	5040	5040	5040	0
318	20230608	155600	809265120	5040	5040	5040	5040	0
319	20230608	155500	809265120	5040	5040	5040	5040	0
320	20230608	155400	809265120	5040	5040	5040	5040	0
321	20230608	155300	809265120	5040	5040	5040	5040	0
322	20230608	155200	809265120	5040	5040	5040	5040	0
323	20230608	155100	809265120	5040	5040	5040	5040	0
324	20230608	155000	809265120	5040	5040	5040	5040	0
325	20230608	154900	809265120	5040	5040	5040	5040	0
326	20230608	154800	809265120	5040	5040	5040	5040	0
327	20230608	154700	809265120	5040	5040	5040	5040	0
328	20230608	154600	809265120	5040	5040	5040	5040	0
329	20230608	154500	809265120	5040	5040	5040	5040	0
330	20230608	154400	809265120	5040	5040	5040	5040	0
331	20230608	154300	809265120	5040	5040	5040	5040	0
332	20230608	154200	809265120	5040	5040	5040	5040	4588
333	20230608	154100	809265120	5040	5040	5040	5040	0
334	20230608	154000	809265120	5040	5040	5040	5040	0
335	20230608	153900	809265120	5040	5040	5040	5040	0
336	20230608	153800	809265120	5040	5040	5040	5040	0
337	20230608	153700	809265120	5040	5040	5040	5040	0
338	20230608	153600	809265120	5040	5040	5040	5040	0
339	20230608	153500	809265120	5040	5040	5040	5040	0
340	20230608	153400	809265120	5040	5040	5040	5040	0
341	20230608	153300	809265120	5040	5040	5040	5040	0
342	20230608	153200	809265120	5040	5040	5040	5040	0
343	20230608	153100	809265120	5040	5040	5040	5040	0
344	20230608	153000	809265120	5040	5040	5040	5040	4588
345	20230608	152900	786141600	5040	5040	5040	5040	0
346	20230608	152800	786141600	5040	5040	5040	5040	0
347	20230608	152700	786141600	5040	5040	5040	5040	0
348	20230608	152600	786141600	5040	5040	5040	5040	0
349	20230608	152500	786141600	5040	5040	5040	5040	0
350	20230608	152400	786141600	5040	5040	5040	5040	0
351	20230608	152300	786141600	5040	5040	5040	5040	0
352	20230608	152200	786141600	5040	5040	5040	5040	0
353	20230608	152100	786141600	5040	5040	5040	5040	0
354	20230608	152000	786141600	5040	5040	5040	5040	0
355	20230608	151900	786141600	5040	5050	5060	5040	296
356	20230608	151800	784646570	5050	5060	5060	5050	107
357	20230608	151700	784105220	5060	5070	5070	5040	315
358	20230608	151600	782516830	5070	5070	5070	5070	1
359	20230608	151500	782511760	5050	5050	5050	5050	0
360	20230608	151400	782511760	5050	5050	5050	5050	0
361	20230608	151300	782511760	5050	5060	5070	5050	1392
362	20230608	151200	775469250	5060	5040	5060	5040	770
363	20230608	151100	771573070	5060	5050	5060	5050	793
364	20230608	151000	767563250	5040	5050	5050	5040	1359
365	20230608	150900	760710300	5040	5050	5050	5040	11
366	20230608	150800	760654760	5050	5050	5050	5050	0
367	20230608	150700	760654760	5050	5050	5050	5050	30
368	20230608	150600	760503260	5040	5040	5040	5040	0
369	20230608	150500	760503260	5040	5040	5040	5040	4
370	20230608	150400	760483100	5050	5060	5060	5050	13
371	20230608	150300	760417420	5050	5040	5050	5040	400
372	20230608	150200	758400420	5050	5040	5050	5040	501
373	20230608	150100	755873380	5040	5050	5050	5040	188
374	20230608	150000	754925810	5040	5040	5050	5040	419
375	20230608	145900	752813970	5040	5040	5040	5040	0
376	20230608	145800	752813970	5040	5040	5040	5040	121
377	20230608	145700	752204130	5040	5040	5040	5040	0
378	20230608	145600	752204130	5040	5040	5040	5040	132
379	20230608	145500	751538850	5040	5040	5040	5040	89
380	20230608	145400	751090290	5060	5030	5060	5030	222
381	20230608	145300	749973380	5040	5040	5040	5040	100
382	20230608	145200	749469380	5030	5040	5040	5030	161
383	20230608	145100	748659020	5040	5040	5040	5040	14
384	20230608	145000	748588460	5040	5040	5040	5040	434
385	20230608	144900	746401100	5050	5050	5050	5050	10
386	20230608	144800	746350600	5050	5050	5050	5050	500
387	20230608	144700	743825600	5040	5040	5040	5040	0
388	20230608	144600	743825600	5040	5040	5040	5040	0
389	20230608	144500	743825600	5040	5040	5040	5040	5
390	20230608	144400	743800400	5020	5030	5030	5020	1192
391	20230608	144300	737816390	5020	5030	5030	5020	1000
392	20230608	144200	732794420	5060	5060	5060	5060	0
393	20230608	144100	732794420	5060	5040	5060	5030	999
394	20230608	144000	727768050	5040	5040	5040	5040	10
395	20230608	143900	727717650	5060	5060	5060	5060	43
396	20230608	143800	727500070	5060	5060	5060	5060	10
397	20230608	143700	727449470	5060	5060	5060	5060	600
398	20230608	143600	724413470	5070	5070	5070	5070	0
399	20230608	143500	724413470	5070	5060	5070	5040	507
400	20230608	143400	721848290	5060	5060	5060	5060	400
401	20230608	143300	719824290	5060	5070	5070	5060	74
402	20230608	143200	719449800	5040	5040	5040	5040	90
403	20230608	143100	718996200	5040	5040	5040	5040	6
404	20230608	143000	718965960	5030	5060	5060	5030	210
405	20230608	142900	717905280	5070	5070	5070	5070	0
406	20230608	142800	717905280	5070	5040	5070	5040	361
407	20230608	142700	716085630	5040	5040	5040	5040	0
408	20230608	142600	716085630	5040	5040	5040	5040	4
409	20230608	142500	716065470	5020	5040	5040	5020	246
410	20230608	142400	714829480	5040	5040	5040	5040	0
411	20230608	142300	714829480	5040	5040	5040	5040	5
412	20230608	142200	714804280	5020	5030	5030	5020	500
413	20230608	142100	712294100	5040	5030	5040	5030	686
414	20230608	142000	708839200	5030	5030	5030	5030	246
415	20230608	141900	707601820	5040	5040	5040	5040	1
416	20230608	141800	707596780	5040	5040	5040	5040	10
417	20230608	141700	707546380	5020	5020	5020	5020	1
418	20230608	141600	707541360	5030	5030	5030	5030	6
419	20230608	141500	707511180	5030	5030	5030	5030	126
420	20230608	141400	706877400	5030	5030	5030	5030	2681
421	20230608	141300	693391970	5050	5050	5050	5050	0
422	20230608	141200	693391970	5050	5040	5050	5040	52
423	20230608	141100	693129870	5040	5040	5040	5040	0
424	20230608	141000	693129870	5040	5040	5040	5040	200
425	20230608	140900	692121870	5040	5040	5040	5040	43
426	20230608	140800	691905150	5040	5040	5040	5040	0
427	20230608	140700	691905150	5040	5040	5040	5040	214
428	20230608	140600	690826590	5040	5060	5060	5040	733
429	20230608	140500	687125910	5060	5060	5060	5060	1
430	20230608	140400	687120850	5030	5040	5040	5030	4320
431	20230608	140300	665388360	5060	5060	5060	5060	98
432	20230608	140200	664892480	5060	5060	5060	5060	0
433	20230608	140100	664892480	5060	5060	5060	5060	0
434	20230608	140000	664892480	5060	5060	5060	5060	20
435	20230608	135900	664791280	5060	5050	5060	5050	2
436	20230608	135800	664781170	5060	5050	5060	5050	5
437	20230608	135700	664755900	5060	5050	5060	5050	17
438	20230608	135600	664670040	5050	5050	5050	5050	8
439	20230608	135500	664629640	5050	5060	5060	5050	115
440	20230608	135400	664048870	5050	5050	5050	5050	1
441	20230608	135300	664043820	5040	5040	5040	5040	60
442	20230608	135200	663741420	5040	5040	5040	5040	150
443	20230608	135100	662985420	5050	5060	5060	5050	35
444	20230608	135000	662808620	5030	5050	5050	5030	16
445	20230608	134900	662727840	5050	5050	5050	5050	67
446	20230608	134800	662389490	5050	5050	5050	5050	121
447	20230608	134700	661778440	5040	5050	5050	5040	2151
448	20230608	134600	650917400	5060	5060	5060	5060	0
449	20230608	134500	650917400	5060	5050	5060	5050	157
450	20230608	134400	650124540	5040	5040	5040	5040	316
451	20230608	134300	648531900	5050	5050	5050	5050	200
452	20230608	134200	647521900	5060	5060	5060	5060	110
453	20230608	134100	646965300	5060	5060	5060	5060	0
454	20230608	134000	646965300	5060	5050	5060	5050	8
455	20230608	133900	646924840	5050	5040	5070	5040	67
456	20230608	133800	646587040	5040	5050	5060	5040	46
457	20230608	133700	646355110	5070	5070	5070	5030	1259
458	20230608	133600	640018260	5070	5070	5070	5050	33
459	20230608	133500	639850970	5070	5040	5070	5040	306
460	20230608	133400	638304700	5040	5050	5050	5030	12
461	20230608	133300	638244130	5050	5030	5050	5030	12
462	20230608	133200	638183550	5050	5050	5050	5050	1
463	20230608	133100	638178500	5050	5040	5050	5040	695
464	20230608	133000	634674710	5050	5030	5050	5030	2
465	20230608	132900	634664630	5050	5050	5050	5050	73
466	20230608	132800	634295980	5050	5050	5050	5040	131
467	20230608	132700	633634440	5050	5060	5060	5050	334
468	20230608	132600	631946400	5060	5040	5060	5040	1009
469	20230608	132500	626850940	5040	5040	5040	5040	19
470	20230608	132400	626755180	5030	5040	5040	5030	1003
471	20230608	132300	621710060	5040	5040	5040	5040	41
472	20230608	132200	621503420	5040	5040	5050	5040	212
473	20230608	132100	620434930	5040	5040	5040	5040	20
474	20230608	132000	620334130	5030	5040	5040	5030	2820
475	20230608	131900	606121340	5050	5050	5050	5050	2
476	20230608	131800	606111240	5040	5040	5040	5040	1000
477	20230608	131700	601071240	5050	5050	5050	5050	0
478	20230608	131600	601071240	5050	5050	5050	5050	21
479	20230608	131500	600965190	5050	5050	5050	5050	595
480	20230608	131400	597960440	5060	5060	5060	5060	0
481	20230608	131300	597960440	5060	5050	5060	5050	25
482	20230608	131200	597834140	5050	5050	5050	5050	1
483	20230608	131100	597829090	5040	5040	5040	5040	2200
484	20230608	131000	586741090	5040	5040	5040	5040	0
485	20230608	130900	586741090	5040	5040	5040	5040	1283
486	20230608	130800	580274770	5050	5050	5050	5050	220
487	20230608	130700	579163770	5040	5050	5050	5040	689
488	20230608	130600	575686330	5050	5050	5050	5050	222
489	20230608	130500	574565230	5050	5050	5050	5050	1262
490	20230608	130400	568192130	5070	5070	5070	5070	3
491	20230608	130300	568176920	5070	5070	5070	5070	0
492	20230608	130200	568176920	5070	5050	5070	5050	265
493	20230608	130100	566838650	5050	5060	5060	5050	3876
494	20230608	130000	547264260	5080	5060	5080	5060	4
495	20230608	125900	547244000	5050	5050	5090	5050	296
496	20230608	125800	545749040	5080	5070	5080	5050	163
497	20230608	125700	544924380	5060	5060	5060	5060	3
498	20230608	125600	544909200	5060	5060	5060	5060	16
499	20230608	125500	544828240	5060	5060	5060	5060	55
500	20230608	125400	544549940	5060	5060	5060	5060	779
501	20230608	125300	540608200	5080	5080	5080	5080	0
502	20230608	125200	540608200	5080	5080	5080	5080	0
503	20230608	125100	540608200	5080	5060	5080	5060	106
504	20230608	125000	540071780	5060	5070	5070	5060	3403
505	20230608	124900	522842730	5090	5090	5090	5090	0
506	20230608	124800	522842730	5090	5090	5090	5090	0
507	20230608	124700	522842730	5090	5090	5090	5090	1
508	20230608	124600	522837640	5090	5090	5090	5090	0
509	20230608	124500	522837640	5090	5090	5090	5090	0
510	20230608	124400	522837640	5090	5080	5090	5080	8
511	20230608	124300	522796990	5080	5080	5080	5080	6
512	20230608	124200	522766510	5090	5090	5090	5090	74
513	20230608	124100	522389850	5070	5080	5080	5070	973
514	20230608	124000	517456640	5080	5080	5080	5080	4
515	20230608	123900	517436320	5070	5070	5070	5070	0
516	20230608	123800	517436320	5070	5070	5070	5070	0
517	20230608	123700	517436320	5070	5080	5100	5070	1130
518	20230608	123600	511699930	5080	5080	5080	5080	11
519	20230608	123500	511644050	5080	5080	5090	5080	305
520	20230608	123400	510091660	5090	5070	5090	5070	60
521	20230608	123300	509786320	5080	5080	5080	5080	0
522	20230608	123200	509786320	5080	5080	5080	5080	0
523	20230608	123100	509786320	5080	5080	5090	5080	13
524	20230608	123000	509720230	5070	5070	5070	5070	2
525	20230608	122900	509710090	5090	5090	5090	5090	8
526	20230608	122800	509669370	5090	5090	5090	5090	14
527	20230608	122700	509598110	5090	5090	5090	5090	2
528	20230608	122600	509587930	5080	5080	5080	5080	1
529	20230608	122500	509582850	5070	5070	5070	5070	92
530	20230608	122400	509116410	5090	5070	5090	5070	85
531	20230608	122300	508685430	5070	5090	5090	5070	2423
532	20230608	122200	496400700	5090	5090	5090	5090	0
533	20230608	122100	496400700	5090	5090	5090	5090	0
534	20230608	122000	496400700	5090	5080	5090	5080	26
535	20230608	121900	496268610	5080	5080	5080	5080	0
536	20230608	121800	496268610	5080	5080	5080	5080	0
537	20230608	121700	496268610	5080	5080	5080	5080	0
538	20230608	121600	496268610	5080	5080	5080	5080	3
539	20230608	121500	496253370	5070	5090	5090	5070	101
540	20230608	121400	495741280	5070	5070	5070	5070	0
541	20230608	121300	495741280	5070	5070	5070	5070	70
542	20230608	121200	495386380	5070	5080	5080	5070	224
543	20230608	121100	494250460	5090	5090	5090	5090	3
544	20230608	121000	494235190	5100	5100	5100	5100	35
545	20230608	120900	494056690	5100	5100	5100	5100	0
546	20230608	120800	494056690	5100	5100	5100	5100	0
547	20230608	120700	494056690	5100	5090	5100	5090	569
548	20230608	120600	491160470	5090	5090	5090	5090	0
549	20230608	120500	491160470	5090	5080	5090	5080	13
550	20230608	120400	491094400	5080	5080	5080	5080	7
551	20230608	120300	491058840	5080	5080	5080	5080	0
552	20230608	120200	491058840	5080	5080	5080	5080	8
553	20230608	120100	491018200	5100	5100	5100	5100	1
554	20230608	120000	491013100	5080	5070	5080	5060	441
555	20230608	115900	488778950	5080	5080	5080	5080	200
556	20230608	115800	487762950	5080	5080	5080	5080	1
557	20230608	115700	487757870	5070	5070	5070	5070	0
558	20230608	115600	487757870	5070	5070	5070	5070	0
559	20230608	115500	487757870	5070	5070	5070	5070	0
560	20230608	115400	487757870	5070	5070	5070	5070	1
561	20230608	115300	487752800	5070	5070	5070	5070	4
562	20230608	115200	487732520	5080	5080	5080	5080	0
563	20230608	115100	487732520	5080	5060	5080	5060	400
564	20230608	115000	485704520	5060	5060	5060	5060	20
565	20230608	114900	485603320	5080	5080	5080	5080	35
566	20230608	114800	485425520	5080	5080	5080	5080	0
567	20230608	114700	485425520	5080	5080	5080	5080	5
568	20230608	114600	485400120	5080	5080	5080	5080	0
569	20230608	114500	485400120	5080	5080	5080	5080	0
570	20230608	114400	485400120	5080	5080	5080	5080	0
571	20230608	114300	485400120	5080	5080	5080	5080	0
572	20230608	114200	485400120	5080	5090	5090	5080	2
573	20230608	114100	485389950	5070	5070	5070	5060	4010
574	20230608	114000	465095810	5070	5070	5070	5070	0
575	20230608	113900	465095810	5070	5070	5070	5070	0
576	20230608	113800	465095810	5070	5070	5070	5070	400
577	20230608	113700	463067810	5070	5070	5070	5070	1
578	20230608	113600	463062740	5090	5090	5090	5090	1
579	20230608	113500	463057650	5070	5100	5100	5070	7
580	20230608	113400	463022080	5080	5060	5100	5060	39
581	20230608	113300	462824210	5070	5070	5070	5070	4431
582	20230608	113200	440359040	5070	5070	5070	5070	10
583	20230608	113100	440308340	5070	5070	5070	5070	98
584	20230608	113000	439811480	5070	5070	5070	5070	500
585	20230608	112900	437276480	5070	5070	5070	5070	0
586	20230608	112800	437276480	5070	5060	5070	5060	107
587	20230608	112700	436734000	5070	5070	5070	5070	13
588	20230608	112600	436668090	5070	5070	5070	5070	510
589	20230608	112500	434082390	5070	5070	5070	5070	138
590	20230608	112400	433382730	5070	5070	5070	5070	394
591	20230608	112300	431385150	5070	5080	5080	5070	2292
592	20230608	112200	419763710	5080	5070	5080	5070	647
593	20230608	112100	416478450	5080	5080	5080	5080	10
594	20230608	112000	416427650	5080	5080	5080	5080	0
595	20230608	111900	416427650	5080	5070	5080	5070	410
596	20230608	111800	414348890	5080	5080	5080	5080	0
597	20230608	111700	414348890	5080	5080	5080	5080	0
598	20230608	111600	414348890	5080	5080	5080	5080	0
599	20230608	111500	414348890	5080	5080	5080	5080	10
600	20230608	111400	414298090	5080	5080	5080	5080	5
601	20230608	111300	414272690	5080	5080	5080	5080	0
602	20230608	111200	414272690	5080	5080	5080	5080	0
603	20230608	111100	414272690	5080	5080	5080	5080	54
604	20230608	111000	413998370	5080	5080	5080	5080	10
605	20230608	110900	413947570	5090	5090	5090	5090	0
606	20230608	110800	413947570	5090	5090	5090	5090	1
607	20230608	110700	413942480	5080	5080	5080	5080	40
608	20230608	110600	413739280	5080	5080	5080	5080	20
609	20230608	110500	413637680	5080	5090	5110	5080	319
610	20230608	110400	412016180	5100	5100	5100	5100	0
611	20230608	110300	412016180	5100	5100	5100	5090	300
612	20230608	110200	410486190	5100	5100	5100	5100	6
613	20230608	110100	410455590	5100	5100	5100	5100	1
614	20230608	110000	410450490	5100	5100	5100	5100	0
615	20230608	105900	410450490	5100	5090	5100	5090	12
616	20230608	105800	410389400	5090	5090	5090	5090	0
617	20230608	105700	410389400	5090	5090	5090	5090	5
618	20230608	105600	410363950	5090	5090	5090	5090	50
619	20230608	105500	410109450	5090	5090	5090	5090	69
620	20230608	105400	409758240	5090	5090	5090	5090	5
621	20230608	105300	409732790	5070	5070	5070	5070	2500
622	20230608	105200	397057790	5080	5080	5080	5080	11
623	20230608	105100	397001910	5080	5080	5080	5080	2306
624	20230608	105000	385287430	5100	5090	5100	5090	23
625	20230608	104900	385170340	5100	5100	5100	5100	1
626	20230608	104800	385165240	5080	5090	5090	5080	159
627	20230608	104700	384357490	5100	5080	5100	5080	421
628	20230608	104600	382218280	5090	5090	5090	5090	77
629	20230608	104500	381826350	5100	5100	5100	5100	1
630	20230608	104400	381821250	5090	5090	5090	5090	0
631	20230608	104300	381821250	5090	5090	5090	5090	6
632	20230608	104200	381790710	5080	5080	5080	5080	0
633	20230608	104100	381790710	5080	5090	5100	5080	2883
634	20230608	104000	367138600	5090	5090	5090	5090	1500
635	20230608	103900	359503600	5090	5090	5090	5090	75
636	20230608	103800	359121850	5100	5100	5100	5100	36
637	20230608	103700	358938250	5100	5090	5100	5090	6
638	20230608	103600	358907700	5090	5090	5090	5090	69
639	20230608	103500	358556490	5100	5090	5100	5090	43
640	20230608	103400	358337370	5080	5080	5080	5080	500
641	20230608	103300	355797370	5080	5080	5080	5080	0
642	20230608	103200	355797370	5080	5080	5080	5080	1
643	20230608	103100	355792290	5080	5080	5080	5080	0
644	20230608	103000	355792290	5080	5080	5080	5080	49
645	20230608	102900	355543370	5080	5080	5080	5080	0
646	20230608	102800	355543370	5080	5080	5080	5080	1
647	20230608	102700	355538290	5080	5080	5080	5080	1569
648	20230608	102600	347567770	5080	5080	5080	5080	2005
649	20230608	102500	337382370	5080	5100	5100	5080	947
650	20230608	102400	332564000	5100	5100	5100	5100	700
651	20230608	102300	328994000	5100	5090	5100	5090	800
652	20230608	102200	324917000	5100	5100	5100	5100	1
653	20230608	102100	324911900	5090	5090	5090	5090	0
654	20230608	102000	324911900	5090	5090	5090	5090	625
655	20230608	101900	321730650	5080	5080	5080	5080	0
656	20230608	101800	321730650	5080	5080	5080	5080	97
657	20230608	101700	321237890	5070	5090	5090	5070	4085
658	20230608	101600	300525340	5100	5090	5100	5080	3337
659	20230608	101500	283569960	5090	5090	5090	5090	0
660	20230608	101400	283569960	5090	5100	5100	5090	3
661	20230608	101300	283554680	5090	5090	5090	5090	0
662	20230608	101200	283554680	5090	5090	5090	5090	4
663	20230608	101100	283534320	5090	5080	5090	5080	2669
664	20230608	101000	269975790	5090	5090	5090	5080	7
665	20230608	100900	269940170	5090	5090	5090	5090	510
666	20230608	100800	267344270	5090	5100	5100	5090	381
667	20230608	100700	265402480	5100	5100	5100	5100	1
668	20230608	100600	265397380	5080	5100	5100	5080	2736
669	20230608	100500	251491840	5100	5110	5110	5100	589
670	20230608	100400	248487580	5110	5100	5110	5100	399
671	20230608	100300	246452480	5100	5100	5100	5100	88
672	20230608	100200	246003680	5100	5100	5100	5100	213
673	20230608	100100	244917380	5100	5100	5100	5100	10
674	20230608	100000	244866380	5090	5090	5090	5080	202
675	20230608	095900	243838220	5090	5090	5090	5080	895
676	20230608	095800	239287570	5090	5080	5090	5080	560
677	20230608	095700	236439720	5090	5090	5090	5090	131
678	20230608	095600	235772930	5090	5110	5110	5090	8401
679	20230608	095500	192975710	5110	5110	5110	5100	1410
680	20230608	095400	185773680	5120	5120	5120	5120	0
681	20230608	095300	185773680	5120	5130	5130	5120	58
682	20230608	095200	185476270	5170	5170	5170	5170	10
683	20230608	095100	185424570	5170	5170	5170	5170	20
684	20230608	095000	185321170	5140	5170	5170	5140	225
685	20230608	094900	184164070	5170	5170	5170	5170	70
686	20230608	094800	183802170	5140	5140	5170	5140	765
687	20230608	094700	179869850	5140	5140	5140	5130	626
688	20230608	094600	176652260	5140	5150	5150	5140	38
689	20230608	094500	176456900	5150	5150	5150	5150	61
690	20230608	094400	176142750	5150	5150	5150	5150	100
691	20230608	094300	175627750	5150	5140	5150	5100	1170
692	20230608	094200	169656630	5140	5140	5140	5140	10
693	20230608	094100	169605230	5150	5120	5150	5120	1791
694	20230608	094000	160433420	5120	5120	5120	5120	50
695	20230608	093900	160177420	5120	5120	5120	5110	511
696	20230608	093800	157561110	5120	5120	5120	5120	180
697	20230608	093700	156639510	5120	5120	5120	5120	280
698	20230608	093600	155205910	5090	5100	5120	5090	389
699	20230608	093500	153223800	5090	5120	5120	5090	137
700	20230608	093400	152522810	5120	5110	5120	5110	62
701	20230608	093300	152205720	5110	5110	5110	5110	229
702	20230608	093200	151035530	5120	5090	5120	5080	3787
703	20230608	093100	131782620	5120	5120	5120	5120	115
704	20230608	093000	131193820	5120	5100	5120	5100	178
705	20230608	092900	130284600	5100	5120	5120	5100	959
706	20230608	092800	125391760	5120	5110	5120	5110	556
707	20230608	092700	122545620	5100	5120	5120	5100	3000
708	20230608	092600	107229360	5130	5130	5130	5130	20
709	20230608	092500	107126760	5130	5130	5130	5130	10
710	20230608	092400	107075460	5120	5120	5120	5120	158
711	20230608	092300	106266500	5100	5130	5130	5100	5516
712	20230608	092200	78031730	5150	5150	5150	5150	0
713	20230608	092100	78031730	5150	5150	5150	5150	131
714	20230608	092000	77357080	5130	5130	5130	5130	10
715	20230608	091900	77305780	5120	5120	5120	5120	0
716	20230608	091800	77305780	5120	5130	5130	5120	500
717	20230608	091700	74745200	5120	5120	5120	5120	602
718	20230608	091600	71662960	5120	5130	5130	5120	200
719	20230608	091500	70638740	5160	5160	5160	5160	100
720	20230608	091400	70122740	5120	5150	5160	5120	150
721	20230608	091300	69351240	5160	5140	5160	5140	200
722	20230608	091200	68321480	5130	5130	5130	5130	1300
723	20230608	091100	61652480	5120	5120	5120	5100	1810
724	20230608	091000	52418680	5130	5130	5130	5130	272
725	20230608	090900	51023320	5130	5130	5130	5130	110
726	20230608	090800	50459020	5100	5110	5110	5100	1170
727	20230608	090700	44491660	5110	5120	5130	5110	646
728	20230608	090600	41190100	5120	5110	5130	5110	279
729	20230608	090500	39763000	5110	5110	5110	5110	100
730	20230608	090400	39252000	5110	5130	5140	5110	408
731	20230608	090300	37162820	5140	5110	5140	5100	2127
732	20230608	090200	26303360	5110	5110	5110	5110	1415
733	20230608	090100	19072710	5110	5160	5160	5110	1918
734	20230608	090000	9267980	5110	5200	5200	5100	1753