KissMeData/025870/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204000	88822230	9130	9130	9130	9130	207
3	20230602	203900	88822230	9130	9130	9130	9130	0
4	20230602	203800	88822230	9130	9130	9130	9130	0
5	20230602	203700	88822230	9130	9130	9130	9130	0
6	20230602	203600	88822230	9130	9130	9130	9130	0
7	20230602	203500	88822230	9130	9130	9130	9130	0
8	20230602	203400	88822230	9130	9130	9130	9130	0
9	20230602	203300	88822230	9130	9130	9130	9130	0
10	20230602	203200	88822230	9130	9130	9130	9130	0
11	20230602	203100	88822230	9130	9130	9130	9130	0
12	20230602	203000	88822230	9130	9130	9130	9130	0
13	20230602	202900	88822230	9130	9130	9130	9130	0
14	20230602	202800	88822230	9130	9130	9130	9130	0
15	20230602	202700	88822230	9130	9130	9130	9130	0
16	20230602	202600	88822230	9130	9130	9130	9130	0
17	20230602	202500	88822230	9130	9130	9130	9130	0
18	20230602	202400	88822230	9130	9130	9130	9130	0
19	20230602	202300	88822230	9130	9130	9130	9130	0
20	20230602	202200	88822230	9130	9130	9130	9130	0
21	20230602	202100	88822230	9130	9130	9130	9130	0
22	20230602	202000	88822230	9130	9130	9130	9130	0
23	20230602	201900	88822230	9130	9130	9130	9130	0
24	20230602	201800	88822230	9130	9130	9130	9130	0
25	20230602	201700	88822230	9130	9130	9130	9130	0
26	20230602	201600	88822230	9130	9130	9130	9130	0
27	20230602	201500	88822230	9130	9130	9130	9130	0
28	20230602	201400	88822230	9130	9130	9130	9130	0
29	20230602	201300	88822230	9130	9130	9130	9130	0
30	20230602	201200	88822230	9130	9130	9130	9130	0
31	20230602	201100	88822230	9130	9130	9130	9130	0
32	20230602	201000	88822230	9130	9130	9130	9130	207
33	20230602	200900	88822230	9130	9130	9130	9130	0
34	20230602	200800	88822230	9130	9130	9130	9130	0
35	20230602	200700	88822230	9130	9130	9130	9130	0
36	20230602	200600	88822230	9130	9130	9130	9130	0
37	20230602	200500	88822230	9130	9130	9130	9130	0
38	20230602	200400	88822230	9130	9130	9130	9130	0
39	20230602	200300	88822230	9130	9130	9130	9130	0
40	20230602	200200	88822230	9130	9130	9130	9130	0
41	20230602	200100	88822230	9130	9130	9130	9130	0
42	20230602	200000	88822230	9130	9130	9130	9130	0
43	20230602	195900	88822230	9130	9130	9130	9130	0
44	20230602	195800	88822230	9130	9130	9130	9130	0
45	20230602	195700	88822230	9130	9130	9130	9130	0
46	20230602	195600	88822230	9130	9130	9130	9130	0
47	20230602	195500	88822230	9130	9130	9130	9130	0
48	20230602	195400	88822230	9130	9130	9130	9130	0
49	20230602	195300	88822230	9130	9130	9130	9130	0
50	20230602	195200	88822230	9130	9130	9130	9130	0
51	20230602	195100	88822230	9130	9130	9130	9130	0
52	20230602	195000	88822230	9130	9130	9130	9130	0
53	20230602	194900	88822230	9130	9130	9130	9130	0
54	20230602	194800	88822230	9130	9130	9130	9130	0
55	20230602	194700	88822230	9130	9130	9130	9130	0
56	20230602	194600	88822230	9130	9130	9130	9130	0
57	20230602	194500	88822230	9130	9130	9130	9130	0
58	20230602	194400	88822230	9130	9130	9130	9130	0
59	20230602	194300	88822230	9130	9130	9130	9130	0
60	20230602	194200	88822230	9130	9130	9130	9130	0
61	20230602	194100	88822230	9130	9130	9130	9130	0
62	20230602	194000	88822230	9130	9130	9130	9130	207
63	20230602	193900	88822230	9130	9130	9130	9130	0
64	20230602	193800	88822230	9130	9130	9130	9130	0
65	20230602	193700	88822230	9130	9130	9130	9130	0
66	20230602	193600	88822230	9130	9130	9130	9130	0
67	20230602	193500	88822230	9130	9130	9130	9130	0
68	20230602	193400	88822230	9130	9130	9130	9130	0
69	20230602	193300	88822230	9130	9130	9130	9130	0
70	20230602	193200	88822230	9130	9130	9130	9130	0
71	20230602	193100	88822230	9130	9130	9130	9130	0
72	20230602	193000	88822230	9130	9130	9130	9130	0
73	20230602	192900	88822230	9130	9130	9130	9130	0
74	20230602	192800	88822230	9130	9130	9130	9130	0
75	20230602	192700	88822230	9130	9130	9130	9130	0
76	20230602	192600	88822230	9130	9130	9130	9130	0
77	20230602	192500	88822230	9130	9130	9130	9130	0
78	20230602	192400	88822230	9130	9130	9130	9130	0
79	20230602	192300	88822230	9130	9130	9130	9130	0
80	20230602	192200	88822230	9130	9130	9130	9130	0
81	20230602	192100	88822230	9130	9130	9130	9130	0
82	20230602	192000	88822230	9130	9130	9130	9130	0
83	20230602	191900	88822230	9130	9130	9130	9130	0
84	20230602	191800	88822230	9130	9130	9130	9130	0
85	20230602	191700	88822230	9130	9130	9130	9130	0
86	20230602	191600	88822230	9130	9130	9130	9130	0
87	20230602	191500	88822230	9130	9130	9130	9130	0
88	20230602	191400	88822230	9130	9130	9130	9130	0
89	20230602	191300	88822230	9130	9130	9130	9130	0
90	20230602	191200	88822230	9130	9130	9130	9130	0
91	20230602	191100	88822230	9130	9130	9130	9130	0
92	20230602	191000	88822230	9130	9130	9130	9130	207
93	20230602	190900	88822230	9130	9130	9130	9130	0
94	20230602	190800	88822230	9130	9130	9130	9130	0
95	20230602	190700	88822230	9130	9130	9130	9130	0
96	20230602	190600	88822230	9130	9130	9130	9130	0
97	20230602	190500	88822230	9130	9130	9130	9130	0
98	20230602	190400	88822230	9130	9130	9130	9130	0
99	20230602	190300	88822230	9130	9130	9130	9130	0
100	20230602	190200	88822230	9130	9130	9130	9130	0
101	20230602	190100	88822230	9130	9130	9130	9130	0
102	20230602	190000	88822230	9130	9130	9130	9130	0
103	20230602	185900	88822230	9130	9130	9130	9130	0
104	20230602	185800	88822230	9130	9130	9130	9130	0
105	20230602	185700	88822230	9130	9130	9130	9130	0
106	20230602	185600	88822230	9130	9130	9130	9130	0
107	20230602	185500	88822230	9130	9130	9130	9130	0
108	20230602	185400	88822230	9130	9130	9130	9130	0
109	20230602	185300	88822230	9130	9130	9130	9130	0
110	20230602	185200	88822230	9130	9130	9130	9130	0
111	20230602	185100	88822230	9130	9130	9130	9130	0
112	20230602	185000	88822230	9130	9130	9130	9130	0
113	20230602	184900	88822230	9130	9130	9130	9130	0
114	20230602	184800	88822230	9130	9130	9130	9130	0
115	20230602	184700	88822230	9130	9130	9130	9130	0
116	20230602	184600	88822230	9130	9130	9130	9130	0
117	20230602	184500	88822230	9130	9130	9130	9130	0
118	20230602	184400	88822230	9130	9130	9130	9130	0
119	20230602	184300	88822230	9130	9130	9130	9130	0
120	20230602	184200	88822230	9130	9130	9130	9130	0
121	20230602	184100	88822230	9130	9130	9130	9130	0
122	20230602	184000	88822230	9130	9130	9130	9130	207
123	20230602	183900	88822230	9130	9130	9130	9130	0
124	20230602	183800	88822230	9130	9130	9130	9130	0
125	20230602	183700	88822230	9130	9130	9130	9130	0
126	20230602	183600	88822230	9130	9130	9130	9130	0
127	20230602	183500	88822230	9130	9130	9130	9130	0
128	20230602	183400	88822230	9130	9130	9130	9130	0
129	20230602	183300	88822230	9130	9130	9130	9130	0
130	20230602	183200	88822230	9130	9130	9130	9130	0
131	20230602	183100	88822230	9130	9130	9130	9130	0
132	20230602	183000	88822230	9130	9130	9130	9130	0
133	20230602	182900	88822230	9130	9130	9130	9130	0
134	20230602	182800	88822230	9130	9130	9130	9130	0
135	20230602	182700	88822230	9130	9130	9130	9130	0
136	20230602	182600	88822230	9130	9130	9130	9130	0
137	20230602	182500	88822230	9130	9130	9130	9130	0
138	20230602	182400	88822230	9130	9130	9130	9130	0
139	20230602	182300	88822230	9130	9130	9130	9130	0
140	20230602	182200	88822230	9130	9130	9130	9130	0
141	20230602	182100	88822230	9130	9130	9130	9130	0
142	20230602	182000	88822230	9130	9130	9130	9130	0
143	20230602	181900	88822230	9130	9130	9130	9130	0
144	20230602	181800	88822230	9130	9130	9130	9130	0
145	20230602	181700	88822230	9130	9130	9130	9130	0
146	20230602	181600	88822230	9130	9130	9130	9130	0
147	20230602	181500	88822230	9130	9130	9130	9130	0
148	20230602	181400	88822230	9130	9130	9130	9130	0
149	20230602	181300	88822230	9130	9130	9130	9130	0
150	20230602	181200	88822230	9130	9130	9130	9130	0
151	20230602	181100	88822230	9130	9130	9130	9130	0
152	20230602	181000	88822230	9130	9130	9130	9130	207
153	20230602	180900	88822230	9130	9130	9130	9130	0
154	20230602	180800	88822230	9130	9130	9130	9130	0
155	20230602	180700	88822230	9130	9130	9130	9130	0
156	20230602	180600	88822230	9130	9130	9130	9130	0
157	20230602	180500	88822230	9130	9130	9130	9130	0
158	20230602	180400	88822230	9130	9130	9130	9130	0
159	20230602	180300	88822230	9130	9130	9130	9130	0
160	20230602	180200	88822230	9130	9130	9130	9130	0
161	20230602	180100	88822230	9130	9130	9130	9130	0
162	20230602	180000	88822230	9130	9130	9130	9130	0
163	20230602	175900	88822230	9130	9130	9130	9130	0
164	20230602	175800	88822230	9130	9130	9130	9130	0
165	20230602	175700	88822230	9130	9130	9130	9130	0
166	20230602	175600	88822230	9130	9130	9130	9130	0
167	20230602	175500	88822230	9130	9130	9130	9130	0
168	20230602	175400	88822230	9130	9130	9130	9130	0
169	20230602	175300	88822230	9130	9130	9130	9130	0
170	20230602	175200	88822230	9130	9130	9130	9130	0
171	20230602	175100	88822230	9130	9130	9130	9130	0
172	20230602	175000	88822230	9130	9130	9130	9130	0
173	20230602	174900	88822230	9130	9130	9130	9130	0
174	20230602	174800	88822230	9130	9130	9130	9130	0
175	20230602	174700	88822230	9130	9130	9130	9130	0
176	20230602	174600	88822230	9130	9130	9130	9130	0
177	20230602	174500	88822230	9130	9130	9130	9130	0
178	20230602	174400	88822230	9130	9130	9130	9130	0
179	20230602	174300	88822230	9130	9130	9130	9130	0
180	20230602	174200	88822230	9130	9130	9130	9130	0
181	20230602	174100	88822230	9130	9130	9130	9130	0
182	20230602	174000	88822230	9130	9130	9130	9130	207
183	20230602	173900	88822230	9130	9130	9130	9130	0
184	20230602	173800	88822230	9130	9130	9130	9130	0
185	20230602	173700	88822230	9130	9130	9130	9130	0
186	20230602	173600	88822230	9130	9130	9130	9130	0
187	20230602	173500	88822230	9130	9130	9130	9130	0
188	20230602	173400	88822230	9130	9130	9130	9130	0
189	20230602	173300	88822230	9130	9130	9130	9130	0
190	20230602	173200	88822230	9130	9130	9130	9130	0
191	20230602	173100	88822230	9130	9130	9130	9130	0
192	20230602	173000	88822230	9130	9130	9130	9130	0
193	20230602	172900	88822230	9130	9130	9130	9130	0
194	20230602	172800	88822230	9130	9130	9130	9130	0
195	20230602	172700	88822230	9130	9130	9130	9130	0
196	20230602	172600	88822230	9130	9130	9130	9130	0
197	20230602	172500	88822230	9130	9130	9130	9130	0
198	20230602	172400	88822230	9130	9130	9130	9130	0
199	20230602	172300	88822230	9130	9130	9130	9130	0
200	20230602	172200	88822230	9130	9130	9130	9130	0
201	20230602	172100	88822230	9130	9130	9130	9130	0
202	20230602	172000	88822230	9130	9130	9130	9130	0
203	20230602	171900	88822230	9130	9130	9130	9130	0
204	20230602	171800	88822230	9130	9130	9130	9130	0
205	20230602	171700	88822230	9130	9130	9130	9130	0
206	20230602	171600	88822230	9130	9130	9130	9130	0
207	20230602	171500	88822230	9130	9130	9130	9130	0
208	20230602	171400	88822230	9130	9130	9130	9130	0
209	20230602	171300	88822230	9130	9130	9130	9130	0
210	20230602	171200	88822230	9130	9130	9130	9130	0
211	20230602	171100	88822230	9130	9130	9130	9130	0
212	20230602	171000	88822230	9130	9130	9130	9130	207
213	20230602	170900	88822230	9130	9130	9130	9130	0
214	20230602	170800	88822230	9130	9130	9130	9130	0
215	20230602	170700	88822230	9130	9130	9130	9130	0
216	20230602	170600	88822230	9130	9130	9130	9130	0
217	20230602	170500	88822230	9130	9130	9130	9130	0
218	20230602	170400	88822230	9130	9130	9130	9130	0
219	20230602	170300	88822230	9130	9130	9130	9130	0
220	20230602	170200	88822230	9130	9130	9130	9130	0
221	20230602	170100	88822230	9130	9130	9130	9130	0
222	20230602	170000	88822230	9130	9130	9130	9130	0
223	20230602	165900	88822230	9130	9130	9130	9130	0
224	20230602	165800	88822230	9130	9130	9130	9130	0
225	20230602	165700	88822230	9130	9130	9130	9130	0
226	20230602	165600	88822230	9130	9130	9130	9130	0
227	20230602	165500	88822230	9130	9130	9130	9130	0
228	20230602	165400	88822230	9130	9130	9130	9130	0
229	20230602	165300	88822230	9130	9130	9130	9130	0
230	20230602	165200	88822230	9130	9130	9130	9130	0
231	20230602	165100	88822230	9130	9130	9130	9130	0
232	20230602	165000	88822230	9130	9130	9130	9130	0
233	20230602	164900	88822230	9130	9130	9130	9130	0
234	20230602	164800	88822230	9130	9130	9130	9130	0
235	20230602	164700	88822230	9130	9130	9130	9130	0
236	20230602	164600	88822230	9130	9130	9130	9130	0
237	20230602	164500	88822230	9130	9130	9130	9130	0
238	20230602	164400	88822230	9130	9130	9130	9130	0
239	20230602	164300	88822230	9130	9130	9130	9130	0
240	20230602	164200	88822230	9130	9130	9130	9130	0
241	20230602	164100	88822230	9130	9130	9130	9130	0
242	20230602	164000	88822230	9130	9130	9130	9130	207
243	20230602	163900	88822230	9130	9130	9130	9130	0
244	20230602	163800	88822230	9130	9130	9130	9130	0
245	20230602	163700	88822230	9130	9130	9130	9130	0
246	20230602	163600	88822230	9130	9130	9130	9130	0
247	20230602	163500	88822230	9130	9130	9130	9130	0
248	20230602	163400	88822230	9130	9130	9130	9130	0
249	20230602	163300	88822230	9130	9130	9130	9130	0
250	20230602	163200	88822230	9130	9130	9130	9130	0
251	20230602	163100	88822230	9130	9130	9130	9130	0
252	20230602	163000	88822230	9130	9130	9130	9130	0
253	20230602	162900	88822230	9130	9130	9130	9130	0
254	20230602	162800	88822230	9130	9130	9130	9130	0
255	20230602	162700	88822230	9130	9130	9130	9130	0
256	20230602	162600	88822230	9130	9130	9130	9130	0
257	20230602	162500	88822230	9130	9130	9130	9130	0
258	20230602	162400	88822230	9130	9130	9130	9130	0
259	20230602	162300	88822230	9130	9130	9130	9130	0
260	20230602	162200	88822230	9130	9130	9130	9130	0
261	20230602	162100	88822230	9130	9130	9130	9130	0
262	20230602	162000	88822230	9130	9130	9130	9130	0
263	20230602	161900	88822230	9130	9130	9130	9130	0
264	20230602	161800	88822230	9130	9130	9130	9130	0
265	20230602	161700	88822230	9130	9130	9130	9130	0
266	20230602	161600	88822230	9130	9130	9130	9130	0
267	20230602	161500	88822230	9130	9130	9130	9130	0
268	20230602	161400	88822230	9130	9130	9130	9130	0
269	20230602	161300	88822230	9130	9130	9130	9130	0
270	20230602	161200	88822230	9130	9130	9130	9130	0
271	20230602	161100	88822230	9130	9130	9130	9130	0
272	20230602	161000	88822230	9130	9130	9130	9130	207
273	20230602	160900	88822230	9130	9130	9130	9130	0
274	20230602	160800	88822230	9130	9130	9130	9130	0
275	20230602	160700	88822230	9130	9130	9130	9130	0
276	20230602	160600	88822230	9130	9130	9130	9130	0
277	20230602	160500	88822230	9130	9130	9130	9130	0
278	20230602	160400	88822230	9130	9130	9130	9130	0
279	20230602	160300	88822230	9130	9130	9130	9130	0
280	20230602	160200	88822230	9130	9130	9130	9130	0
281	20230602	160100	88822230	9130	9130	9130	9130	0
282	20230602	160000	88822230	9130	9130	9130	9130	0
283	20230602	155900	88822230	9130	9130	9130	9130	0
284	20230602	155800	88822230	9130	9130	9130	9130	0
285	20230602	155700	88822230	9130	9130	9130	9130	0
286	20230602	155600	88822230	9130	9130	9130	9130	0
287	20230602	155500	88822230	9130	9130	9130	9130	0
288	20230602	155400	88822230	9130	9130	9130	9130	0
289	20230602	155300	88822230	9130	9130	9130	9130	0
290	20230602	155200	88822230	9130	9130	9130	9130	0
291	20230602	155100	88822230	9130	9130	9130	9130	0
292	20230602	155000	88822230	9130	9130	9130	9130	0
293	20230602	154900	88822230	9130	9130	9130	9130	0
294	20230602	154800	88822230	9130	9130	9130	9130	0
295	20230602	154700	88822230	9130	9130	9130	9130	0
296	20230602	154600	88822230	9130	9130	9130	9130	0
297	20230602	154500	88822230	9130	9130	9130	9130	0
298	20230602	154400	88822230	9130	9130	9130	9130	0
299	20230602	154300	88822230	9130	9130	9130	9130	0
300	20230602	154200	88822230	9130	9130	9130	9130	0
301	20230602	154100	88822230	9130	9130	9130	9130	0
302	20230602	154000	88822230	9130	9130	9130	9130	207
303	20230602	153900	88822230	9130	9130	9130	9130	0
304	20230602	153800	88822230	9130	9130	9130	9130	0
305	20230602	153700	88822230	9130	9130	9130	9130	0
306	20230602	153600	88822230	9130	9130	9130	9130	0
307	20230602	153500	88822230	9130	9130	9130	9130	0
308	20230602	153400	88822230	9130	9130	9130	9130	0
309	20230602	153300	88822230	9130	9130	9130	9130	0
310	20230602	153200	88822230	9130	9130	9130	9130	0
311	20230602	153100	88822230	9130	9130	9130	9130	0
312	20230602	153000	88822230	9130	9130	9130	9130	207
313	20230602	152900	86932320	9120	9120	9120	9120	0
314	20230602	152800	86932320	9120	9120	9120	9120	0
315	20230602	152700	86932320	9120	9120	9120	9120	0
316	20230602	152600	86932320	9120	9120	9120	9120	0
317	20230602	152500	86932320	9120	9120	9120	9120	0
318	20230602	152400	86932320	9120	9120	9120	9120	0
319	20230602	152300	86932320	9120	9120	9120	9120	0
320	20230602	152200	86932320	9120	9120	9120	9120	0
321	20230602	152100	86932320	9120	9120	9120	9120	0
322	20230602	152000	86932320	9120	9120	9120	9120	0
323	20230602	151900	86932320	9120	9120	9120	9120	0
324	20230602	151800	86932320	9120	9120	9120	9120	10
325	20230602	151700	86841120	9110	9110	9110	9110	135
326	20230602	151600	85611270	9120	9120	9120	9120	11
327	20230602	151500	85510950	9120	9120	9120	9120	0
328	20230602	151400	85510950	9120	9120	9120	9120	200
329	20230602	151300	83686950	9110	9110	9110	9110	0
330	20230602	151200	83686950	9110	9110	9110	9110	1
331	20230602	151100	83677840	9110	9110	9110	9110	8
332	20230602	151000	83604960	9110	9110	9110	9110	0
333	20230602	150900	83604960	9110	9110	9110	9110	0
334	20230602	150800	83604960	9110	9110	9110	9110	0
335	20230602	150700	83604960	9110	9120	9120	9110	209
336	20230602	150600	81700730	9130	9130	9130	9130	0
337	20230602	150500	81700730	9130	9130	9130	9130	9
338	20230602	150400	81618560	9120	9120	9120	9120	0
339	20230602	150300	81618560	9120	9120	9120	9120	0
340	20230602	150200	81618560	9120	9120	9120	9120	143
341	20230602	150100	80314400	9120	9120	9120	9120	0
342	20230602	150000	80314400	9120	9120	9120	9120	0
343	20230602	145900	80314400	9120	9120	9120	9120	3
344	20230602	145800	80287040	9130	9130	9130	9130	0
345	20230602	145700	80287040	9130	9130	9130	9130	0
346	20230602	145600	80287040	9130	9130	9130	9130	0
347	20230602	145500	80287040	9130	9130	9130	9130	0
348	20230602	145400	80287040	9130	9130	9130	9130	0
349	20230602	145300	80287040	9130	9130	9130	9130	952
350	20230602	145200	71595280	9140	9140	9140	9140	0
351	20230602	145100	71595280	9140	9140	9140	9140	0
352	20230602	145000	71595280	9140	9140	9140	9140	0
353	20230602	144900	71595280	9140	9140	9140	9140	2
354	20230602	144800	71577000	9140	9140	9140	9140	1
355	20230602	144700	71567860	9140	9140	9140	9140	1
356	20230602	144600	71558720	9140	9140	9140	9140	50
357	20230602	144500	71101720	9130	9130	9130	9130	0
358	20230602	144400	71101720	9130	9130	9130	9130	0
359	20230602	144300	71101720	9130	9130	9130	9130	0
360	20230602	144200	71101720	9130	9130	9130	9130	0
361	20230602	144100	71101720	9130	9130	9130	9130	3
362	20230602	144000	71074330	9130	9130	9130	9130	0
363	20230602	143900	71074330	9130	9130	9130	9130	0
364	20230602	143800	71074330	9130	9130	9130	9130	0
365	20230602	143700	71074330	9130	9130	9130	9130	0
366	20230602	143600	71074330	9130	9130	9130	9130	70
367	20230602	143500	70435230	9140	9140	9140	9140	0
368	20230602	143400	70435230	9140	9140	9140	9140	0
369	20230602	143300	70435230	9140	9140	9140	9140	0
370	20230602	143200	70435230	9140	9140	9140	9140	0
371	20230602	143100	70435230	9140	9140	9140	9140	0
372	20230602	143000	70435230	9140	9140	9140	9140	0
373	20230602	142900	70435230	9140	9140	9140	9140	0
374	20230602	142800	70435230	9140	9140	9140	9140	9
375	20230602	142700	70352970	9130	9130	9130	9130	0
376	20230602	142600	70352970	9130	9130	9130	9130	0
377	20230602	142500	70352970	9130	9130	9130	9130	0
378	20230602	142400	70352970	9130	9130	9130	9130	0
379	20230602	142300	70352970	9130	9130	9130	9130	3
380	20230602	142200	70325580	9130	9130	9130	9130	0
381	20230602	142100	70325580	9130	9130	9130	9130	0
382	20230602	142000	70325580	9130	9130	9130	9130	0
383	20230602	141900	70325580	9130	9130	9130	9130	577
384	20230602	141800	65057570	9130	9130	9130	9130	0
385	20230602	141700	65057570	9130	9130	9130	9130	0
386	20230602	141600	65057570	9130	9130	9130	9130	0
387	20230602	141500	65057570	9130	9130	9130	9130	0
388	20230602	141400	65057570	9130	9130	9130	9130	0
389	20230602	141300	65057570	9130	9130	9130	9130	0
390	20230602	141200	65057570	9130	9130	9130	9130	0
391	20230602	141100	65057570	9130	9130	9130	9130	0
392	20230602	141000	65057570	9130	9130	9130	9130	0
393	20230602	140900	65057570	9130	9130	9130	9130	0
394	20230602	140800	65057570	9130	9130	9130	9130	1
395	20230602	140700	65048440	9110	9110	9110	9110	0
396	20230602	140600	65048440	9110	9110	9110	9110	0
397	20230602	140500	65048440	9110	9110	9110	9110	0
398	20230602	140400	65048440	9110	9110	9110	9110	3
399	20230602	140300	65021110	9120	9120	9120	9120	0
400	20230602	140200	65021110	9120	9120	9120	9120	0
401	20230602	140100	65021110	9120	9120	9120	9120	0
402	20230602	140000	65021110	9120	9120	9120	9120	92
403	20230602	135900	64182070	9130	9130	9130	9130	0
404	20230602	135800	64182070	9130	9130	9130	9130	9
405	20230602	135700	64099900	9120	9120	9120	9120	0
406	20230602	135600	64099900	9120	9120	9120	9120	0
407	20230602	135500	64099900	9120	9120	9120	9120	0
408	20230602	135400	64099900	9120	9120	9120	9120	0
409	20230602	135300	64099900	9120	9120	9120	9120	0
410	20230602	135200	64099900	9120	9120	9120	9120	0
411	20230602	135100	64099900	9120	9120	9120	9120	0
412	20230602	135000	64099900	9120	9120	9120	9120	97
413	20230602	134900	63215260	9120	9120	9120	9120	0
414	20230602	134800	63215260	9120	9120	9120	9120	0
415	20230602	134700	63215260	9120	9120	9120	9120	0
416	20230602	134600	63215260	9120	9130	9130	9120	8
417	20230602	134500	63142290	9140	9140	9140	9140	0
418	20230602	134400	63142290	9140	9120	9140	9120	131
419	20230602	134300	61947550	9120	9120	9120	9120	0
420	20230602	134200	61947550	9120	9120	9120	9120	2
421	20230602	134100	61929310	9140	9140	9140	9140	0
422	20230602	134000	61929310	9140	9140	9140	9140	0
423	20230602	133900	61929310	9140	9140	9140	9140	0
424	20230602	133800	61929310	9140	9140	9140	9140	0
425	20230602	133700	61929310	9140	9140	9140	9140	6
426	20230602	133600	61874470	9140	9140	9140	9140	0
427	20230602	133500	61874470	9140	9140	9140	9140	0
428	20230602	133400	61874470	9140	9140	9140	9140	0
429	20230602	133300	61874470	9140	9140	9140	9140	0
430	20230602	133200	61874470	9140	9140	9140	9140	1
431	20230602	133100	61865330	9120	9120	9120	9120	61
432	20230602	133000	61309010	9120	9120	9120	9120	1
433	20230602	132900	61299890	9140	9140	9140	9140	9
434	20230602	132800	61217630	9140	9120	9140	9120	51
435	20230602	132700	60752490	9140	9120	9140	9120	4
436	20230602	132600	60715990	9140	9140	9140	9140	1
437	20230602	132500	60706850	9120	9120	9120	9120	0
438	20230602	132400	60706850	9120	9120	9120	9120	309
439	20230602	132300	57888770	9120	9120	9120	9120	154
440	20230602	132200	56484290	9120	9120	9120	9120	50
441	20230602	132100	56028290	9120	9120	9120	9120	0
442	20230602	132000	56028290	9120	9120	9120	9120	110
443	20230602	131900	55025090	9120	9120	9120	9120	0
444	20230602	131800	55025090	9120	9120	9120	9120	0
445	20230602	131700	55025090	9120	9120	9120	9120	0
446	20230602	131600	55025090	9120	9120	9120	9120	0
447	20230602	131500	55025090	9120	9120	9120	9120	0
448	20230602	131400	55025090	9120	9120	9120	9120	200
449	20230602	131300	53201090	9130	9130	9130	9130	964
450	20230602	131200	44399770	9140	9140	9140	9140	0
451	20230602	131100	44399770	9140	9140	9140	9140	0
452	20230602	131000	44399770	9140	9140	9140	9140	0
453	20230602	130900	44399770	9140	9140	9140	9140	164
454	20230602	130800	42900810	9140	9140	9140	9140	110
455	20230602	130700	41895410	9140	9140	9140	9140	0
456	20230602	130600	41895410	9140	9140	9140	9140	0
457	20230602	130500	41895410	9140	9140	9140	9140	0
458	20230602	130400	41895410	9140	9140	9140	9140	0
459	20230602	130300	41895410	9140	9140	9140	9140	232
460	20230602	130200	39774930	9140	9140	9140	9140	0
461	20230602	130100	39774930	9140	9140	9140	9140	0
462	20230602	130000	39774930	9140	9140	9140	9140	0
463	20230602	125900	39774930	9140	9140	9140	9140	0
464	20230602	125800	39774930	9140	9140	9140	9140	0
465	20230602	125700	39774930	9140	9140	9140	9140	0
466	20230602	125600	39774930	9140	9140	9140	9140	0
467	20230602	125500	39774930	9140	9140	9140	9140	0
468	20230602	125400	39774930	9140	9140	9140	9140	0
469	20230602	125300	39774930	9140	9140	9140	9140	0
470	20230602	125200	39774930	9140	9140	9140	9140	0
471	20230602	125100	39774930	9140	9140	9140	9140	0
472	20230602	125000	39774930	9140	9140	9140	9140	3
473	20230602	124900	39747510	9140	9140	9140	9140	5
474	20230602	124800	39701810	9140	9140	9140	9140	0
475	20230602	124700	39701810	9140	9140	9140	9140	0
476	20230602	124600	39701810	9140	9140	9140	9140	0
477	20230602	124500	39701810	9140	9140	9140	9140	0
478	20230602	124400	39701810	9140	9140	9140	9140	0
479	20230602	124300	39701810	9140	9140	9140	9140	0
480	20230602	124200	39701810	9140	9140	9140	9140	0
481	20230602	124100	39701810	9140	9140	9140	9140	0
482	20230602	124000	39701810	9140	9140	9140	9140	0
483	20230602	123900	39701810	9140	9140	9140	9140	0
484	20230602	123800	39701810	9140	9140	9140	9140	0
485	20230602	123700	39701810	9140	9140	9140	9140	90
486	20230602	123600	38879210	9140	9140	9140	9140	5
487	20230602	123500	38833510	9140	9140	9140	9140	0
488	20230602	123400	38833510	9140	9140	9140	9140	1
489	20230602	123300	38824370	9130	9130	9130	9130	0
490	20230602	123200	38824370	9130	9130	9130	9130	3
491	20230602	123100	38796980	9130	9130	9130	9130	0
492	20230602	123000	38796980	9130	9130	9130	9130	0
493	20230602	122900	38796980	9130	9130	9130	9130	0
494	20230602	122800	38796980	9130	9130	9130	9130	0
495	20230602	122700	38796980	9130	9130	9130	9130	52
496	20230602	122600	38322220	9140	9140	9140	9140	0
497	20230602	122500	38322220	9140	9140	9140	9140	0
498	20230602	122400	38322220	9140	9140	9140	9140	0
499	20230602	122300	38322220	9140	9140	9140	9140	0
500	20230602	122200	38322220	9140	9140	9140	9140	0
501	20230602	122100	38322220	9140	9140	9140	9140	1
502	20230602	122000	38313080	9140	9140	9140	9140	0
503	20230602	121900	38313080	9140	9140	9140	9140	20
504	20230602	121800	38130280	9140	9140	9140	9140	0
505	20230602	121700	38130280	9140	9140	9140	9140	0
506	20230602	121600	38130280	9140	9140	9140	9140	0
507	20230602	121500	38130280	9140	9140	9140	9140	0
508	20230602	121400	38130280	9140	9140	9140	9140	9
509	20230602	121300	38048020	9150	9150	9150	9150	0
510	20230602	121200	38048020	9150	9150	9150	9150	0
511	20230602	121100	38048020	9150	9150	9150	9150	0
512	20230602	121000	38048020	9150	9150	9150	9150	0
513	20230602	120900	38048020	9150	9150	9150	9150	0
514	20230602	120800	38048020	9150	9150	9150	9150	0
515	20230602	120700	38048020	9150	9150	9150	9150	0
516	20230602	120600	38048020	9150	9150	9150	9150	0
517	20230602	120500	38048020	9150	9150	9150	9150	44
518	20230602	120400	37645420	9140	9140	9140	9140	0
519	20230602	120300	37645420	9140	9140	9140	9140	0
520	20230602	120200	37645420	9140	9140	9140	9140	0
521	20230602	120100	37645420	9140	9140	9140	9140	0
522	20230602	120000	37645420	9140	9140	9140	9140	0
523	20230602	115900	37645420	9140	9140	9140	9140	0
524	20230602	115800	37645420	9140	9140	9140	9140	0
525	20230602	115700	37645420	9140	9140	9140	9140	526
526	20230602	115600	32837780	9130	9130	9130	9130	121
527	20230602	115500	31733050	9130	9130	9130	9130	3
528	20230602	115400	31705660	9130	9130	9130	9130	0
529	20230602	115300	31705660	9130	9130	9130	9130	0
530	20230602	115200	31705660	9130	9130	9130	9130	0
531	20230602	115100	31705660	9130	9130	9130	9130	0
532	20230602	115000	31705660	9130	9130	9130	9130	18
533	20230602	114900	31541320	9130	9130	9130	9130	7
534	20230602	114800	31477410	9140	9140	9140	9140	0
535	20230602	114700	31477410	9140	9140	9140	9140	0
536	20230602	114600	31477410	9140	9140	9140	9140	0
537	20230602	114500	31477410	9140	9140	9140	9140	0
538	20230602	114400	31477410	9140	9140	9140	9140	10
539	20230602	114300	31386010	9150	9150	9150	9150	0
540	20230602	114200	31386010	9150	9150	9150	9150	0
541	20230602	114100	31386010	9150	9150	9150	9150	0
542	20230602	114000	31386010	9150	9150	9150	9150	1
543	20230602	113900	31376860	9130	9140	9140	9130	500
544	20230602	113800	26811280	9140	9140	9140	9140	0
545	20230602	113700	26811280	9140	9140	9140	9140	3
546	20230602	113600	26783860	9150	9150	9150	9150	4
547	20230602	113500	26747260	9140	9140	9140	9140	0
548	20230602	113400	26747260	9140	9140	9140	9140	0
549	20230602	113300	26747260	9140	9140	9140	9140	0
550	20230602	113200	26747260	9140	9140	9140	9140	0
551	20230602	113100	26747260	9140	9140	9140	9140	0
552	20230602	113000	26747260	9140	9140	9140	9140	0
553	20230602	112900	26747260	9140	9140	9140	9140	0
554	20230602	112800	26747260	9140	9140	9140	9140	0
555	20230602	112700	26747260	9140	9140	9140	9140	0
556	20230602	112600	26747260	9140	9140	9140	9140	0
557	20230602	112500	26747260	9140	9150	9150	9140	25
558	20230602	112400	26518620	9150	9150	9150	9150	0
559	20230602	112300	26518620	9150	9150	9150	9150	0
560	20230602	112200	26518620	9150	9150	9150	9150	0
561	20230602	112100	26518620	9150	9150	9150	9150	0
562	20230602	112000	26518620	9150	9150	9150	9150	0
563	20230602	111900	26518620	9150	9150	9150	9150	0
564	20230602	111800	26518620	9150	9150	9150	9150	3
565	20230602	111700	26491170	9160	9160	9160	9160	0
566	20230602	111600	26491170	9160	9160	9160	9160	0
567	20230602	111500	26491170	9160	9160	9160	9160	0
568	20230602	111400	26491170	9160	9160	9160	9160	0
569	20230602	111300	26491170	9160	9160	9160	9160	0
570	20230602	111200	26491170	9160	9160	9160	9160	0
571	20230602	111100	26491170	9160	9160	9160	9160	0
572	20230602	111000	26491170	9160	9160	9160	9160	0
573	20230602	110900	26491170	9160	9160	9160	9160	0
574	20230602	110800	26491170	9160	9160	9160	9160	0
575	20230602	110700	26491170	9160	9160	9160	9160	0
576	20230602	110600	26491170	9160	9160	9160	9160	0
577	20230602	110500	26491170	9160	9160	9160	9160	12
578	20230602	110400	26381250	9160	9160	9160	9160	0
579	20230602	110300	26381250	9160	9160	9160	9160	10
580	20230602	110200	26289650	9160	9160	9160	9160	0
581	20230602	110100	26289650	9160	9160	9160	9160	4
582	20230602	110000	26253010	9140	9140	9140	9140	3
583	20230602	105900	26225590	9160	9160	9160	9160	0
584	20230602	105800	26225590	9160	9160	9160	9160	0
585	20230602	105700	26225590	9160	9160	9160	9160	0
586	20230602	105600	26225590	9160	9160	9160	9160	0
587	20230602	105500	26225590	9160	9160	9160	9160	0
588	20230602	105400	26225590	9160	9160	9160	9160	0
589	20230602	105300	26225590	9160	9160	9160	9160	1
590	20230602	105200	26216430	9130	9130	9130	9130	0
591	20230602	105100	26216430	9130	9130	9130	9130	0
592	20230602	105000	26216430	9130	9130	9130	9130	0
593	20230602	104900	26216430	9130	9130	9130	9130	0
594	20230602	104800	26216430	9130	9130	9130	9130	0
595	20230602	104700	26216430	9130	9130	9130	9130	0
596	20230602	104600	26216430	9130	9130	9130	9130	0
597	20230602	104500	26216430	9130	9150	9150	9130	191
598	20230602	104400	24471230	9150	9150	9150	9150	0
599	20230602	104300	24471230	9150	9150	9150	9150	0
600	20230602	104200	24471230	9150	9150	9150	9150	4
601	20230602	104100	24434630	9190	9190	9190	9190	0
602	20230602	104000	24434630	9190	9190	9190	9190	0
603	20230602	103900	24434630	9190	9190	9190	9190	0
604	20230602	103800	24434630	9190	9190	9190	9190	0
605	20230602	103700	24434630	9190	9190	9190	9190	50
606	20230602	103600	23975130	9190	9190	9190	9190	0
607	20230602	103500	23975130	9190	9190	9190	9190	0
608	20230602	103400	23975130	9190	9190	9190	9190	0
609	20230602	103300	23975130	9190	9190	9190	9190	0
610	20230602	103200	23975130	9190	9190	9190	9190	0
611	20230602	103100	23975130	9190	9190	9190	9190	0
612	20230602	103000	23975130	9190	9190	9190	9190	1
613	20230602	102900	23965940	9190	9190	9190	9190	54
614	20230602	102800	23469680	9190	9190	9190	9190	0
615	20230602	102700	23469680	9190	9190	9190	9190	10
616	20230602	102600	23377780	9190	9190	9190	9190	1
617	20230602	102500	23368590	9150	9150	9150	9150	0
618	20230602	102400	23368590	9150	9150	9150	9150	2
619	20230602	102300	23350290	9140	9140	9140	9140	4
620	20230602	102200	23313730	9140	9140	9150	9140	368
621	20230602	102100	19950070	9150	9150	9150	9150	1
622	20230602	102000	19940920	9150	9150	9150	9150	1
623	20230602	101900	19931770	9150	9150	9150	9150	1
624	20230602	101800	19922620	9150	9150	9150	9150	1
625	20230602	101700	19913470	9150	9150	9150	9150	122
626	20230602	101600	18797170	9190	9190	9190	9190	100
627	20230602	101500	17878170	9190	9190	9190	9190	0
628	20230602	101400	17878170	9190	9190	9190	9190	0
629	20230602	101300	17878170	9190	9190	9190	9190	0
630	20230602	101200	17878170	9190	9190	9190	9190	0
631	20230602	101100	17878170	9190	9190	9190	9190	0
632	20230602	101000	17878170	9190	9190	9190	9190	0
633	20230602	100900	17878170	9190	9190	9190	9190	0
634	20230602	100800	17878170	9190	9190	9190	9190	0
635	20230602	100700	17878170	9190	9190	9190	9190	0
636	20230602	100600	17878170	9190	9190	9190	9190	1
637	20230602	100500	17868980	9140	9140	9140	9140	4
638	20230602	100400	17832420	9190	9190	9190	9190	0
639	20230602	100300	17832420	9190	9190	9190	9190	0
640	20230602	100200	17832420	9190	9190	9190	9190	0
641	20230602	100100	17832420	9190	9190	9190	9190	3
642	20230602	100000	17804850	9150	9190	9190	9150	452
643	20230602	095900	13669010	9150	9190	9190	9150	31
644	20230602	095800	13385020	9190	9190	9190	9190	1
645	20230602	095700	13375830	9150	9190	9190	9150	11
646	20230602	095600	13275140	9190	9190	9190	9190	0
647	20230602	095500	13275140	9190	9190	9190	9190	0
648	20230602	095400	13275140	9190	9190	9190	9190	0
649	20230602	095300	13275140	9190	9190	9190	9190	0
650	20230602	095200	13275140	9190	9190	9190	9190	50
651	20230602	095100	12815640	9150	9150	9150	9150	0
652	20230602	095000	12815640	9150	9150	9150	9150	12
653	20230602	094900	12705840	9150	9150	9150	9150	0
654	20230602	094800	12705840	9150	9150	9150	9150	0
655	20230602	094700	12705840	9150	9150	9150	9150	0
656	20230602	094600	12705840	9150	9150	9150	9150	4
657	20230602	094500	12669240	9200	9200	9200	9200	0
658	20230602	094400	12669240	9200	9200	9200	9200	0
659	20230602	094300	12669240	9200	9200	9200	9200	0
660	20230602	094200	12669240	9200	9200	9200	9200	2
661	20230602	094100	12650840	9200	9200	9200	9200	0
662	20230602	094000	12650840	9200	9200	9200	9200	0
663	20230602	093900	12650840	9200	9200	9200	9200	0
664	20230602	093800	12650840	9200	9200	9200	9200	0
665	20230602	093700	12650840	9200	9200	9200	9200	0
666	20230602	093600	12650840	9200	9200	9200	9200	0
667	20230602	093500	12650840	9200	9200	9200	9200	1
668	20230602	093400	12641640	9140	9140	9140	9140	0
669	20230602	093300	12641640	9140	9140	9140	9140	0
670	20230602	093200	12641640	9140	9140	9140	9140	0
671	20230602	093100	12641640	9140	9140	9140	9140	0
672	20230602	093000	12641640	9140	9140	9140	9140	1
673	20230602	092900	12632500	9140	9140	9140	9140	0
674	20230602	092800	12632500	9140	9140	9140	9140	4
675	20230602	092700	12595940	9200	9200	9200	9200	0
676	20230602	092600	12595940	9200	9200	9200	9200	0
677	20230602	092500	12595940	9200	9200	9200	9200	0
678	20230602	092400	12595940	9200	9200	9200	9200	0
679	20230602	092300	12595940	9200	9200	9200	9200	0
680	20230602	092200	12595940	9200	9200	9200	9200	0
681	20230602	092100	12595940	9200	9200	9200	9200	0
682	20230602	092000	12595940	9200	9200	9200	9200	0
683	20230602	091900	12595940	9200	9200	9200	9200	0
684	20230602	091800	12595940	9200	9200	9200	9200	0
685	20230602	091700	12595940	9200	9200	9200	9200	0
686	20230602	091600	12595940	9200	9200	9200	9200	0
687	20230602	091500	12595940	9200	9200	9200	9200	1
688	20230602	091400	12586740	9140	9140	9140	9140	0
689	20230602	091300	12586740	9140	9140	9140	9140	10
690	20230602	091200	12495340	9140	9140	9140	9140	0
691	20230602	091100	12495340	9140	9140	9140	9140	0
692	20230602	091000	12495340	9140	9140	9140	9140	4
693	20230602	090900	12458780	9140	9140	9140	9140	0
694	20230602	090800	12458780	9140	9140	9140	9140	10
695	20230602	090700	12367380	9140	9190	9190	9140	189
696	20230602	090600	10637420	9190	9190	9190	9190	0
697	20230602	090500	10637420	9190	9120	9190	9120	244
698	20230602	090400	8396330	9120	9140	9140	9110	641
699	20230602	090300	2550670	9140	9150	9150	9110	90
700	20230602	090200	1727560	9150	9190	9190	9150	60
701	20230602	090100	1177600	9200	9200	9200	9200	0
702	20230602	090000	1177600	9200	9200	9200	9200	128