KissMeData/001750/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211000	87979810	9130	9130	9130	9130	114
3	20230607	210900	87979810	9130	9130	9130	9130	0
4	20230607	210800	87979810	9130	9130	9130	9130	0
5	20230607	210700	87979810	9130	9130	9130	9130	0
6	20230607	210600	87979810	9130	9130	9130	9130	0
7	20230607	210500	87979810	9130	9130	9130	9130	0
8	20230607	210400	87979810	9130	9130	9130	9130	0
9	20230607	210300	87979810	9130	9130	9130	9130	0
10	20230607	210200	87979810	9130	9130	9130	9130	0
11	20230607	210100	87979810	9130	9130	9130	9130	0
12	20230607	210000	87979810	9130	9130	9130	9130	0
13	20230607	205900	87979810	9130	9130	9130	9130	0
14	20230607	205800	87979810	9130	9130	9130	9130	0
15	20230607	205700	87979810	9130	9130	9130	9130	0
16	20230607	205600	87979810	9130	9130	9130	9130	0
17	20230607	205500	87979810	9130	9130	9130	9130	0
18	20230607	205400	87979810	9130	9130	9130	9130	0
19	20230607	205300	87979810	9130	9130	9130	9130	0
20	20230607	205200	87979810	9130	9130	9130	9130	0
21	20230607	205100	87979810	9130	9130	9130	9130	0
22	20230607	205000	87979810	9130	9130	9130	9130	0
23	20230607	204900	87979810	9130	9130	9130	9130	0
24	20230607	204800	87979810	9130	9130	9130	9130	0
25	20230607	204700	87979810	9130	9130	9130	9130	0
26	20230607	204600	87979810	9130	9130	9130	9130	0
27	20230607	204500	87979810	9130	9130	9130	9130	0
28	20230607	204400	87979810	9130	9130	9130	9130	0
29	20230607	204300	87979810	9130	9130	9130	9130	0
30	20230607	204200	87979810	9130	9130	9130	9130	0
31	20230607	204100	87979810	9130	9130	9130	9130	0
32	20230607	204000	87979810	9130	9130	9130	9130	114
33	20230607	203900	87979810	9130	9130	9130	9130	0
34	20230607	203800	87979810	9130	9130	9130	9130	0
35	20230607	203700	87979810	9130	9130	9130	9130	0
36	20230607	203600	87979810	9130	9130	9130	9130	0
37	20230607	203500	87979810	9130	9130	9130	9130	0
38	20230607	203400	87979810	9130	9130	9130	9130	0
39	20230607	203300	87979810	9130	9130	9130	9130	0
40	20230607	203200	87979810	9130	9130	9130	9130	0
41	20230607	203100	87979810	9130	9130	9130	9130	0
42	20230607	203000	87979810	9130	9130	9130	9130	0
43	20230607	202900	87979810	9130	9130	9130	9130	0
44	20230607	202800	87979810	9130	9130	9130	9130	0
45	20230607	202700	87979810	9130	9130	9130	9130	0
46	20230607	202600	87979810	9130	9130	9130	9130	0
47	20230607	202500	87979810	9130	9130	9130	9130	0
48	20230607	202400	87979810	9130	9130	9130	9130	0
49	20230607	202300	87979810	9130	9130	9130	9130	0
50	20230607	202200	87979810	9130	9130	9130	9130	0
51	20230607	202100	87979810	9130	9130	9130	9130	0
52	20230607	202000	87979810	9130	9130	9130	9130	0
53	20230607	201900	87979810	9130	9130	9130	9130	0
54	20230607	201800	87979810	9130	9130	9130	9130	0
55	20230607	201700	87979810	9130	9130	9130	9130	0
56	20230607	201600	87979810	9130	9130	9130	9130	0
57	20230607	201500	87979810	9130	9130	9130	9130	0
58	20230607	201400	87979810	9130	9130	9130	9130	0
59	20230607	201300	87979810	9130	9130	9130	9130	0
60	20230607	201200	87979810	9130	9130	9130	9130	0
61	20230607	201100	87979810	9130	9130	9130	9130	0
62	20230607	201000	87979810	9130	9130	9130	9130	114
63	20230607	200900	87979810	9130	9130	9130	9130	0
64	20230607	200800	87979810	9130	9130	9130	9130	0
65	20230607	200700	87979810	9130	9130	9130	9130	0
66	20230607	200600	87979810	9130	9130	9130	9130	0
67	20230607	200500	87979810	9130	9130	9130	9130	0
68	20230607	200400	87979810	9130	9130	9130	9130	0
69	20230607	200300	87979810	9130	9130	9130	9130	0
70	20230607	200200	87979810	9130	9130	9130	9130	0
71	20230607	200100	87979810	9130	9130	9130	9130	0
72	20230607	200000	87979810	9130	9130	9130	9130	0
73	20230607	195900	87979810	9130	9130	9130	9130	0
74	20230607	195800	87979810	9130	9130	9130	9130	0
75	20230607	195700	87979810	9130	9130	9130	9130	0
76	20230607	195600	87979810	9130	9130	9130	9130	0
77	20230607	195500	87979810	9130	9130	9130	9130	0
78	20230607	195400	87979810	9130	9130	9130	9130	0
79	20230607	195300	87979810	9130	9130	9130	9130	0
80	20230607	195200	87979810	9130	9130	9130	9130	0
81	20230607	195100	87979810	9130	9130	9130	9130	0
82	20230607	195000	87979810	9130	9130	9130	9130	0
83	20230607	194900	87979810	9130	9130	9130	9130	0
84	20230607	194800	87979810	9130	9130	9130	9130	0
85	20230607	194700	87979810	9130	9130	9130	9130	0
86	20230607	194600	87979810	9130	9130	9130	9130	0
87	20230607	194500	87979810	9130	9130	9130	9130	0
88	20230607	194400	87979810	9130	9130	9130	9130	0
89	20230607	194300	87979810	9130	9130	9130	9130	0
90	20230607	194200	87979810	9130	9130	9130	9130	0
91	20230607	194100	87979810	9130	9130	9130	9130	0
92	20230607	194000	87979810	9130	9130	9130	9130	114
93	20230607	193900	87979810	9130	9130	9130	9130	0
94	20230607	193800	87979810	9130	9130	9130	9130	0
95	20230607	193700	87979810	9130	9130	9130	9130	0
96	20230607	193600	87979810	9130	9130	9130	9130	0
97	20230607	193500	87979810	9130	9130	9130	9130	0
98	20230607	193400	87979810	9130	9130	9130	9130	0
99	20230607	193300	87979810	9130	9130	9130	9130	0
100	20230607	193200	87979810	9130	9130	9130	9130	0
101	20230607	193100	87979810	9130	9130	9130	9130	0
102	20230607	193000	87979810	9130	9130	9130	9130	0
103	20230607	192900	87979810	9130	9130	9130	9130	0
104	20230607	192800	87979810	9130	9130	9130	9130	0
105	20230607	192700	87979810	9130	9130	9130	9130	0
106	20230607	192600	87979810	9130	9130	9130	9130	0
107	20230607	192500	87979810	9130	9130	9130	9130	0
108	20230607	192400	87979810	9130	9130	9130	9130	0
109	20230607	192300	87979810	9130	9130	9130	9130	0
110	20230607	192200	87979810	9130	9130	9130	9130	0
111	20230607	192100	87979810	9130	9130	9130	9130	0
112	20230607	192000	87979810	9130	9130	9130	9130	0
113	20230607	191900	87979810	9130	9130	9130	9130	0
114	20230607	191800	87979810	9130	9130	9130	9130	0
115	20230607	191700	87979810	9130	9130	9130	9130	0
116	20230607	191600	87979810	9130	9130	9130	9130	0
117	20230607	191500	87979810	9130	9130	9130	9130	0
118	20230607	191400	87979810	9130	9130	9130	9130	0
119	20230607	191300	87979810	9130	9130	9130	9130	0
120	20230607	191200	87979810	9130	9130	9130	9130	0
121	20230607	191100	87979810	9130	9130	9130	9130	0
122	20230607	191000	87979810	9130	9130	9130	9130	114
123	20230607	190900	87979810	9130	9130	9130	9130	0
124	20230607	190800	87979810	9130	9130	9130	9130	0
125	20230607	190700	87979810	9130	9130	9130	9130	0
126	20230607	190600	87979810	9130	9130	9130	9130	0
127	20230607	190500	87979810	9130	9130	9130	9130	0
128	20230607	190400	87979810	9130	9130	9130	9130	0
129	20230607	190300	87979810	9130	9130	9130	9130	0
130	20230607	190200	87979810	9130	9130	9130	9130	0
131	20230607	190100	87979810	9130	9130	9130	9130	0
132	20230607	190000	87979810	9130	9130	9130	9130	0
133	20230607	185900	87979810	9130	9130	9130	9130	0
134	20230607	185800	87979810	9130	9130	9130	9130	0
135	20230607	185700	87979810	9130	9130	9130	9130	0
136	20230607	185600	87979810	9130	9130	9130	9130	0
137	20230607	185500	87979810	9130	9130	9130	9130	0
138	20230607	185400	87979810	9130	9130	9130	9130	0
139	20230607	185300	87979810	9130	9130	9130	9130	0
140	20230607	185200	87979810	9130	9130	9130	9130	0
141	20230607	185100	87979810	9130	9130	9130	9130	0
142	20230607	185000	87979810	9130	9130	9130	9130	0
143	20230607	184900	87979810	9130	9130	9130	9130	0
144	20230607	184800	87979810	9130	9130	9130	9130	0
145	20230607	184700	87979810	9130	9130	9130	9130	0
146	20230607	184600	87979810	9130	9130	9130	9130	0
147	20230607	184500	87979810	9130	9130	9130	9130	0
148	20230607	184400	87979810	9130	9130	9130	9130	0
149	20230607	184300	87979810	9130	9130	9130	9130	0
150	20230607	184200	87979810	9130	9130	9130	9130	0
151	20230607	184100	87979810	9130	9130	9130	9130	0
152	20230607	184000	87979810	9130	9130	9130	9130	114
153	20230607	183900	87979810	9130	9130	9130	9130	0
154	20230607	183800	87979810	9130	9130	9130	9130	0
155	20230607	183700	87979810	9130	9130	9130	9130	0
156	20230607	183600	87979810	9130	9130	9130	9130	0
157	20230607	183500	87979810	9130	9130	9130	9130	0
158	20230607	183400	87979810	9130	9130	9130	9130	0
159	20230607	183300	87979810	9130	9130	9130	9130	0
160	20230607	183200	87979810	9130	9130	9130	9130	0
161	20230607	183100	87979810	9130	9130	9130	9130	0
162	20230607	183000	87979810	9130	9130	9130	9130	0
163	20230607	182900	87979810	9130	9130	9130	9130	0
164	20230607	182800	87979810	9130	9130	9130	9130	0
165	20230607	182700	87979810	9130	9130	9130	9130	0
166	20230607	182600	87979810	9130	9130	9130	9130	0
167	20230607	182500	87979810	9130	9130	9130	9130	0
168	20230607	182400	87979810	9130	9130	9130	9130	0
169	20230607	182300	87979810	9130	9130	9130	9130	0
170	20230607	182200	87979810	9130	9130	9130	9130	0
171	20230607	182100	87979810	9130	9130	9130	9130	0
172	20230607	182000	87979810	9130	9130	9130	9130	0
173	20230607	181900	87979810	9130	9130	9130	9130	0
174	20230607	181800	87979810	9130	9130	9130	9130	0
175	20230607	181700	87979810	9130	9130	9130	9130	0
176	20230607	181600	87979810	9130	9130	9130	9130	0
177	20230607	181500	87979810	9130	9130	9130	9130	0
178	20230607	181400	87979810	9130	9130	9130	9130	0
179	20230607	181300	87979810	9130	9130	9130	9130	0
180	20230607	181200	87979810	9130	9130	9130	9130	0
181	20230607	181100	87979810	9130	9130	9130	9130	0
182	20230607	181000	87979810	9130	9130	9130	9130	114
183	20230607	180900	87979810	9130	9130	9130	9130	0
184	20230607	180800	87979810	9130	9130	9130	9130	0
185	20230607	180700	87979810	9130	9130	9130	9130	0
186	20230607	180600	87979810	9130	9130	9130	9130	0
187	20230607	180500	87979810	9130	9130	9130	9130	0
188	20230607	180400	87979810	9130	9130	9130	9130	0
189	20230607	180300	87979810	9130	9130	9130	9130	0
190	20230607	180200	87979810	9130	9130	9130	9130	0
191	20230607	180100	87979810	9130	9130	9130	9130	0
192	20230607	180000	87979810	9130	9130	9130	9130	0
193	20230607	175900	87979810	9130	9130	9130	9130	0
194	20230607	175800	87979810	9130	9130	9130	9130	0
195	20230607	175700	87979810	9130	9130	9130	9130	0
196	20230607	175600	87979810	9130	9130	9130	9130	0
197	20230607	175500	87979810	9130	9130	9130	9130	0
198	20230607	175400	87979810	9130	9130	9130	9130	0
199	20230607	175300	87979810	9130	9130	9130	9130	0
200	20230607	175200	87979810	9130	9130	9130	9130	0
201	20230607	175100	87979810	9130	9130	9130	9130	0
202	20230607	175000	87979810	9130	9130	9130	9130	0
203	20230607	174900	87979810	9130	9130	9130	9130	0
204	20230607	174800	87979810	9130	9130	9130	9130	0
205	20230607	174700	87979810	9130	9130	9130	9130	0
206	20230607	174600	87979810	9130	9130	9130	9130	0
207	20230607	174500	87979810	9130	9130	9130	9130	0
208	20230607	174400	87979810	9130	9130	9130	9130	0
209	20230607	174300	87979810	9130	9130	9130	9130	0
210	20230607	174200	87979810	9130	9130	9130	9130	0
211	20230607	174100	87979810	9130	9130	9130	9130	0
212	20230607	174000	87979810	9130	9130	9130	9130	114
213	20230607	173900	87979810	9130	9130	9130	9130	0
214	20230607	173800	87979810	9130	9130	9130	9130	0
215	20230607	173700	87979810	9130	9130	9130	9130	0
216	20230607	173600	87979810	9130	9130	9130	9130	0
217	20230607	173500	87979810	9130	9130	9130	9130	0
218	20230607	173400	87979810	9130	9130	9130	9130	0
219	20230607	173300	87979810	9130	9130	9130	9130	0
220	20230607	173200	87979810	9130	9130	9130	9130	0
221	20230607	173100	87979810	9130	9130	9130	9130	0
222	20230607	173000	87979810	9130	9130	9130	9130	0
223	20230607	172900	87979810	9130	9130	9130	9130	0
224	20230607	172800	87979810	9130	9130	9130	9130	0
225	20230607	172700	87979810	9130	9130	9130	9130	0
226	20230607	172600	87979810	9130	9130	9130	9130	0
227	20230607	172500	87979810	9130	9130	9130	9130	0
228	20230607	172400	87979810	9130	9130	9130	9130	0
229	20230607	172300	87979810	9130	9130	9130	9130	0
230	20230607	172200	87979810	9130	9130	9130	9130	0
231	20230607	172100	87979810	9130	9130	9130	9130	0
232	20230607	172000	87979810	9130	9130	9130	9130	0
233	20230607	171900	87979810	9130	9130	9130	9130	0
234	20230607	171800	87979810	9130	9130	9130	9130	0
235	20230607	171700	87979810	9130	9130	9130	9130	0
236	20230607	171600	87979810	9130	9130	9130	9130	0
237	20230607	171500	87979810	9130	9130	9130	9130	0
238	20230607	171400	87979810	9130	9130	9130	9130	0
239	20230607	171300	87979810	9130	9130	9130	9130	0
240	20230607	171200	87979810	9130	9130	9130	9130	0
241	20230607	171100	87979810	9130	9130	9130	9130	0
242	20230607	171000	87979810	9130	9130	9130	9130	114
243	20230607	170900	87979810	9130	9130	9130	9130	0
244	20230607	170800	87979810	9130	9130	9130	9130	0
245	20230607	170700	87979810	9130	9130	9130	9130	0
246	20230607	170600	87979810	9130	9130	9130	9130	0
247	20230607	170500	87979810	9130	9130	9130	9130	0
248	20230607	170400	87979810	9130	9130	9130	9130	0
249	20230607	170300	87979810	9130	9130	9130	9130	0
250	20230607	170200	87979810	9130	9130	9130	9130	0
251	20230607	170100	87979810	9130	9130	9130	9130	0
252	20230607	170000	87979810	9130	9130	9130	9130	0
253	20230607	165900	87979810	9130	9130	9130	9130	0
254	20230607	165800	87979810	9130	9130	9130	9130	0
255	20230607	165700	87979810	9130	9130	9130	9130	0
256	20230607	165600	87979810	9130	9130	9130	9130	0
257	20230607	165500	87979810	9130	9130	9130	9130	0
258	20230607	165400	87979810	9130	9130	9130	9130	0
259	20230607	165300	87979810	9130	9130	9130	9130	0
260	20230607	165200	87979810	9130	9130	9130	9130	0
261	20230607	165100	87979810	9130	9130	9130	9130	0
262	20230607	165000	87979810	9130	9130	9130	9130	0
263	20230607	164900	87979810	9130	9130	9130	9130	0
264	20230607	164800	87979810	9130	9130	9130	9130	0
265	20230607	164700	87979810	9130	9130	9130	9130	0
266	20230607	164600	87979810	9130	9130	9130	9130	0
267	20230607	164500	87979810	9130	9130	9130	9130	0
268	20230607	164400	87979810	9130	9130	9130	9130	0
269	20230607	164300	87979810	9130	9130	9130	9130	0
270	20230607	164200	87979810	9130	9130	9130	9130	0
271	20230607	164100	87979810	9130	9130	9130	9130	0
272	20230607	164000	87979810	9130	9130	9130	9130	114
273	20230607	163900	87979810	9130	9130	9130	9130	0
274	20230607	163800	87979810	9130	9130	9130	9130	0
275	20230607	163700	87979810	9130	9130	9130	9130	0
276	20230607	163600	87979810	9130	9130	9130	9130	0
277	20230607	163500	87979810	9130	9130	9130	9130	0
278	20230607	163400	87979810	9130	9130	9130	9130	0
279	20230607	163300	87979810	9130	9130	9130	9130	0
280	20230607	163200	87979810	9130	9130	9130	9130	0
281	20230607	163100	87979810	9130	9130	9130	9130	0
282	20230607	163000	87979810	9130	9130	9130	9130	0
283	20230607	162900	87979810	9130	9130	9130	9130	0
284	20230607	162800	87979810	9130	9130	9130	9130	0
285	20230607	162700	87979810	9130	9130	9130	9130	0
286	20230607	162600	87979810	9130	9130	9130	9130	0
287	20230607	162500	87979810	9130	9130	9130	9130	0
288	20230607	162400	87979810	9130	9130	9130	9130	0
289	20230607	162300	87979810	9130	9130	9130	9130	0
290	20230607	162200	87979810	9130	9130	9130	9130	0
291	20230607	162100	87979810	9130	9130	9130	9130	0
292	20230607	162000	87979810	9130	9130	9130	9130	0
293	20230607	161900	87979810	9130	9130	9130	9130	0
294	20230607	161800	87979810	9130	9130	9130	9130	0
295	20230607	161700	87979810	9130	9130	9130	9130	0
296	20230607	161600	87979810	9130	9130	9130	9130	0
297	20230607	161500	87979810	9130	9130	9130	9130	0
298	20230607	161400	87979810	9130	9130	9130	9130	0
299	20230607	161300	87979810	9130	9130	9130	9130	0
300	20230607	161200	87979810	9130	9130	9130	9130	0
301	20230607	161100	87979810	9130	9130	9130	9130	0
302	20230607	161000	87979810	9130	9130	9130	9130	114
303	20230607	160900	87979810	9130	9130	9130	9130	0
304	20230607	160800	87979810	9130	9130	9130	9130	0
305	20230607	160700	87979810	9130	9130	9130	9130	0
306	20230607	160600	87979810	9130	9130	9130	9130	0
307	20230607	160500	87979810	9130	9130	9130	9130	0
308	20230607	160400	87979810	9130	9130	9130	9130	0
309	20230607	160300	87979810	9130	9130	9130	9130	0
310	20230607	160200	87979810	9130	9130	9130	9130	0
311	20230607	160100	87979810	9130	9130	9130	9130	0
312	20230607	160000	87979810	9130	9130	9130	9130	0
313	20230607	155900	87979810	9130	9130	9130	9130	0
314	20230607	155800	87979810	9130	9130	9130	9130	0
315	20230607	155700	87979810	9130	9130	9130	9130	0
316	20230607	155600	87979810	9130	9130	9130	9130	0
317	20230607	155500	87979810	9130	9130	9130	9130	0
318	20230607	155400	87979810	9130	9130	9130	9130	0
319	20230607	155300	87979810	9130	9130	9130	9130	0
320	20230607	155200	87979810	9130	9130	9130	9130	0
321	20230607	155100	87979810	9130	9130	9130	9130	0
322	20230607	155000	87979810	9130	9130	9130	9130	0
323	20230607	154900	87979810	9130	9130	9130	9130	0
324	20230607	154800	87979810	9130	9130	9130	9130	0
325	20230607	154700	87979810	9130	9130	9130	9130	0
326	20230607	154600	87979810	9130	9130	9130	9130	0
327	20230607	154500	87979810	9130	9130	9130	9130	0
328	20230607	154400	87979810	9130	9130	9130	9130	0
329	20230607	154300	87979810	9130	9130	9130	9130	0
330	20230607	154200	87979810	9130	9130	9130	9130	0
331	20230607	154100	87979810	9130	9130	9130	9130	0
332	20230607	154000	87979810	9130	9130	9130	9130	114
333	20230607	153900	87979810	9130	9130	9130	9130	0
334	20230607	153800	87979810	9130	9130	9130	9130	0
335	20230607	153700	87979810	9130	9130	9130	9130	0
336	20230607	153600	87979810	9130	9130	9130	9130	0
337	20230607	153500	87979810	9130	9130	9130	9130	0
338	20230607	153400	87979810	9130	9130	9130	9130	0
339	20230607	153300	87979810	9130	9130	9130	9130	0
340	20230607	153200	87979810	9130	9130	9130	9130	0
341	20230607	153100	87979810	9130	9130	9130	9130	0
342	20230607	153000	87979810	9130	9130	9130	9130	114
343	20230607	152900	86938990	9140	9140	9140	9140	0
344	20230607	152800	86938990	9140	9140	9140	9140	0
345	20230607	152700	86938990	9140	9140	9140	9140	0
346	20230607	152600	86938990	9140	9140	9140	9140	0
347	20230607	152500	86938990	9140	9140	9140	9140	0
348	20230607	152400	86938990	9140	9140	9140	9140	0
349	20230607	152300	86938990	9140	9140	9140	9140	0
350	20230607	152200	86938990	9140	9140	9140	9140	0
351	20230607	152100	86938990	9140	9140	9140	9140	0
352	20230607	152000	86938990	9140	9140	9140	9140	0
353	20230607	151900	86938990	9140	9140	9140	9140	0
354	20230607	151800	86938990	9140	9140	9140	9140	0
355	20230607	151700	86938990	9140	9140	9140	9140	0
356	20230607	151600	86938990	9140	9140	9140	9140	0
357	20230607	151500	86938990	9140	9140	9140	9140	0
358	20230607	151400	86938990	9140	9140	9140	9140	0
359	20230607	151300	86938990	9140	9140	9140	9140	0
360	20230607	151200	86938990	9140	9140	9140	9140	1
361	20230607	151100	86929850	9140	9140	9140	9140	0
362	20230607	151000	86929850	9140	9140	9140	9140	0
363	20230607	150900	86929850	9140	9140	9140	9140	0
364	20230607	150800	86929850	9140	9140	9140	9140	0
365	20230607	150700	86929850	9140	9140	9140	9140	0
366	20230607	150600	86929850	9140	9140	9140	9140	0
367	20230607	150500	86929850	9140	9140	9140	9140	0
368	20230607	150400	86929850	9140	9140	9140	9140	0
369	20230607	150300	86929850	9140	9140	9140	9140	0
370	20230607	150200	86929850	9140	9140	9140	9140	0
371	20230607	150100	86929850	9140	9140	9140	9140	0
372	20230607	150000	86929850	9140	9140	9140	9140	1
373	20230607	145900	86920710	9150	9150	9150	9150	0
374	20230607	145800	86920710	9150	9150	9150	9150	0
375	20230607	145700	86920710	9150	9150	9150	9150	0
376	20230607	145600	86920710	9150	9150	9150	9150	0
377	20230607	145500	86920710	9150	9150	9150	9150	0
378	20230607	145400	86920710	9150	9150	9150	9150	0
379	20230607	145300	86920710	9150	9150	9150	9150	0
380	20230607	145200	86920710	9150	9150	9150	9150	0
381	20230607	145100	86920710	9150	9150	9150	9150	0
382	20230607	145000	86920710	9150	9150	9150	9150	0
383	20230607	144900	86920710	9150	9150	9150	9150	0
384	20230607	144800	86920710	9150	9150	9150	9150	0
385	20230607	144700	86920710	9150	9150	9150	9150	0
386	20230607	144600	86920710	9150	9150	9150	9150	0
387	20230607	144500	86920710	9150	9150	9150	9150	0
388	20230607	144400	86920710	9150	9150	9150	9150	0
389	20230607	144300	86920710	9150	9150	9150	9150	0
390	20230607	144200	86920710	9150	9150	9150	9150	0
391	20230607	144100	86920710	9150	9150	9150	9150	0
392	20230607	144000	86920710	9150	9150	9150	9150	0
393	20230607	143900	86920710	9150	9150	9150	9150	0
394	20230607	143800	86920710	9150	9150	9150	9150	0
395	20230607	143700	86920710	9150	9150	9150	9150	0
396	20230607	143600	86920710	9150	9150	9150	9150	0
397	20230607	143500	86920710	9150	9150	9150	9150	0
398	20230607	143400	86920710	9150	9150	9150	9150	0
399	20230607	143300	86920710	9150	9150	9150	9150	60
400	20230607	143200	86371710	9150	9150	9150	9150	45
401	20230607	143100	85959960	9160	9160	9160	9160	0
402	20230607	143000	85959960	9160	9160	9160	9160	0
403	20230607	142900	85959960	9160	9160	9160	9160	0
404	20230607	142800	85959960	9160	9160	9160	9160	0
405	20230607	142700	85959960	9160	9160	9160	9160	0
406	20230607	142600	85959960	9160	9160	9160	9160	0
407	20230607	142500	85959960	9160	9160	9160	9160	0
408	20230607	142400	85959960	9160	9160	9160	9160	0
409	20230607	142300	85959960	9160	9160	9160	9160	0
410	20230607	142200	85959960	9160	9140	9160	9140	60
411	20230607	142100	85411250	9140	9140	9140	9140	0
412	20230607	142000	85411250	9140	9140	9140	9140	0
413	20230607	141900	85411250	9140	9140	9140	9140	0
414	20230607	141800	85411250	9140	9140	9140	9140	0
415	20230607	141700	85411250	9140	9140	9140	9140	0
416	20230607	141600	85411250	9140	9140	9140	9140	0
417	20230607	141500	85411250	9140	9140	9140	9140	0
418	20230607	141400	85411250	9140	9140	9140	9140	0
419	20230607	141300	85411250	9140	9140	9140	9140	1
420	20230607	141200	85402110	9150	9150	9150	9150	0
421	20230607	141100	85402110	9150	9150	9150	9150	0
422	20230607	141000	85402110	9150	9150	9150	9150	0
423	20230607	140900	85402110	9150	9150	9150	9150	0
424	20230607	140800	85402110	9150	9150	9150	9150	0
425	20230607	140700	85402110	9150	9150	9150	9150	0
426	20230607	140600	85402110	9150	9150	9150	9150	0
427	20230607	140500	85402110	9150	9150	9150	9150	0
428	20230607	140400	85402110	9150	9150	9150	9150	0
429	20230607	140300	85402110	9150	9150	9150	9150	0
430	20230607	140200	85402110	9150	9150	9150	9150	0
431	20230607	140100	85402110	9150	9150	9150	9150	0
432	20230607	140000	85402110	9150	9150	9150	9150	0
433	20230607	135900	85402110	9150	9150	9150	9150	0
434	20230607	135800	85402110	9150	9150	9150	9150	0
435	20230607	135700	85402110	9150	9150	9150	9150	70
436	20230607	135600	84761610	9130	9130	9130	9130	6
437	20230607	135500	84706830	9130	9150	9150	9130	11
438	20230607	135400	84606200	9150	9150	9150	9150	0
439	20230607	135300	84606200	9150	9150	9150	9150	0
440	20230607	135200	84606200	9150	9150	9150	9150	50
441	20230607	135100	84148700	9150	9150	9150	9150	80
442	20230607	135000	83416700	9130	9130	9130	9130	0
443	20230607	134900	83416700	9130	9130	9130	9130	0
444	20230607	134800	83416700	9130	9130	9130	9130	0
445	20230607	134700	83416700	9130	9130	9130	9130	0
446	20230607	134600	83416700	9130	9130	9130	9130	0
447	20230607	134500	83416700	9130	9130	9130	9130	0
448	20230607	134400	83416700	9130	9130	9130	9130	0
449	20230607	134300	83416700	9130	9130	9130	9130	0
450	20230607	134200	83416700	9130	9130	9130	9130	0
451	20230607	134100	83416700	9130	9130	9130	9130	50
452	20230607	134000	82960200	9130	9130	9130	9130	0
453	20230607	133900	82960200	9130	9130	9130	9130	0
454	20230607	133800	82960200	9130	9130	9130	9130	0
455	20230607	133700	82960200	9130	9130	9130	9130	0
456	20230607	133600	82960200	9130	9130	9130	9130	0
457	20230607	133500	82960200	9130	9130	9130	9130	0
458	20230607	133400	82960200	9130	9130	9130	9130	100
459	20230607	133300	82047200	9150	9150	9150	9150	0
460	20230607	133200	82047200	9150	9150	9150	9150	0
461	20230607	133100	82047200	9150	9150	9150	9150	0
462	20230607	133000	82047200	9150	9150	9150	9150	0
463	20230607	132900	82047200	9150	9150	9150	9150	1
464	20230607	132800	82038050	9150	9150	9150	9150	0
465	20230607	132700	82038050	9150	9150	9150	9150	0
466	20230607	132600	82038050	9150	9150	9150	9150	0
467	20230607	132500	82038050	9150	9150	9150	9150	0
468	20230607	132400	82038050	9150	9150	9150	9150	0
469	20230607	132300	82038050	9150	9150	9150	9150	0
470	20230607	132200	82038050	9150	9150	9150	9150	306
471	20230607	132100	79238150	9140	9140	9140	9140	22
472	20230607	132000	79037070	9160	9160	9160	9160	0
473	20230607	131900	79037070	9160	9160	9160	9160	0
474	20230607	131800	79037070	9160	9160	9160	9160	0
475	20230607	131700	79037070	9160	9160	9160	9160	0
476	20230607	131600	79037070	9160	9160	9160	9160	0
477	20230607	131500	79037070	9160	9160	9160	9160	0
478	20230607	131400	79037070	9160	9160	9160	9160	0
479	20230607	131300	79037070	9160	9160	9160	9160	0
480	20230607	131200	79037070	9160	9160	9160	9160	0
481	20230607	131100	79037070	9160	9160	9160	9160	0
482	20230607	131000	79037070	9160	9160	9160	9160	0
483	20230607	130900	79037070	9160	9160	9160	9160	0
484	20230607	130800	79037070	9160	9160	9160	9160	0
485	20230607	130700	79037070	9160	9160	9160	9160	0
486	20230607	130600	79037070	9160	9160	9160	9160	0
487	20230607	130500	79037070	9160	9160	9160	9160	0
488	20230607	130400	79037070	9160	9160	9160	9160	0
489	20230607	130300	79037070	9160	9160	9160	9160	0
490	20230607	130200	79037070	9160	9160	9160	9160	0
491	20230607	130100	79037070	9160	9160	9160	9160	0
492	20230607	130000	79037070	9160	9160	9160	9160	0
493	20230607	125900	79037070	9160	9160	9160	9160	0
494	20230607	125800	79037070	9160	9160	9160	9160	0
495	20230607	125700	79037070	9160	9160	9160	9160	0
496	20230607	125600	79037070	9160	9160	9160	9160	0
497	20230607	125500	79037070	9160	9160	9160	9160	0
498	20230607	125400	79037070	9160	9160	9160	9160	0
499	20230607	125300	79037070	9160	9160	9160	9160	0
500	20230607	125200	79037070	9160	9160	9160	9160	0
501	20230607	125100	79037070	9160	9160	9160	9160	0
502	20230607	125000	79037070	9160	9160	9160	9160	0
503	20230607	124900	79037070	9160	9160	9160	9160	0
504	20230607	124800	79037070	9160	9160	9160	9160	0
505	20230607	124700	79037070	9160	9160	9160	9160	0
506	20230607	124600	79037070	9160	9160	9160	9160	0
507	20230607	124500	79037070	9160	9160	9160	9160	0
508	20230607	124400	79037070	9160	9160	9160	9160	1
509	20230607	124300	79027910	9160	9160	9160	9160	0
510	20230607	124200	79027910	9160	9160	9160	9160	0
511	20230607	124100	79027910	9160	9160	9160	9160	0
512	20230607	124000	79027910	9160	9160	9160	9160	0
513	20230607	123900	79027910	9160	9160	9160	9160	0
514	20230607	123800	79027910	9160	9160	9160	9160	0
515	20230607	123700	79027910	9160	9160	9160	9160	0
516	20230607	123600	79027910	9160	9160	9160	9160	0
517	20230607	123500	79027910	9160	9160	9160	9160	10
518	20230607	123400	78936310	9130	9130	9130	9130	0
519	20230607	123300	78936310	9130	9130	9130	9130	0
520	20230607	123200	78936310	9130	9130	9130	9130	0
521	20230607	123100	78936310	9130	9130	9130	9130	2
522	20230607	123000	78918050	9160	9160	9160	9160	0
523	20230607	122900	78918050	9160	9160	9160	9160	0
524	20230607	122800	78918050	9160	9160	9160	9160	0
525	20230607	122700	78918050	9160	9160	9160	9160	0
526	20230607	122600	78918050	9160	9160	9160	9160	0
527	20230607	122500	78918050	9160	9160	9160	9160	0
528	20230607	122400	78918050	9160	9160	9160	9160	0
529	20230607	122300	78918050	9160	9160	9160	9160	0
530	20230607	122200	78918050	9160	9160	9160	9160	0
531	20230607	122100	78918050	9160	9160	9160	9160	0
532	20230607	122000	78918050	9160	9160	9160	9160	0
533	20230607	121900	78918050	9160	9160	9160	9160	2
534	20230607	121800	78899730	9150	9150	9150	9150	0
535	20230607	121700	78899730	9150	9150	9150	9150	0
536	20230607	121600	78899730	9150	9150	9150	9150	0
537	20230607	121500	78899730	9150	9150	9150	9150	18
538	20230607	121400	78735030	9150	9150	9150	9150	0
539	20230607	121300	78735030	9150	9150	9150	9150	4
540	20230607	121200	78698430	9120	9120	9120	9120	0
541	20230607	121100	78698430	9120	9120	9120	9120	0
542	20230607	121000	78698430	9120	9120	9120	9120	0
543	20230607	120900	78698430	9120	9120	9120	9120	0
544	20230607	120800	78698430	9120	9120	9120	9120	0
545	20230607	120700	78698430	9120	9120	9120	9120	0
546	20230607	120600	78698430	9120	9120	9120	9120	0
547	20230607	120500	78698430	9120	9120	9120	9120	0
548	20230607	120400	78698430	9120	9120	9120	9120	0
549	20230607	120300	78698430	9120	9120	9120	9120	0
550	20230607	120200	78698430	9120	9120	9120	9120	0
551	20230607	120100	78698430	9120	9120	9120	9120	0
552	20230607	120000	78698430	9120	9120	9120	9120	0
553	20230607	115900	78698430	9120	9120	9120	9120	0
554	20230607	115800	78698430	9120	9120	9120	9120	0
555	20230607	115700	78698430	9120	9120	9120	9120	0
556	20230607	115600	78698430	9120	9120	9120	9120	0
557	20230607	115500	78698430	9120	9120	9120	9120	0
558	20230607	115400	78698430	9120	9120	9120	9120	0
559	20230607	115300	78698430	9120	9130	9130	9120	100
560	20230607	115200	77786420	9120	9120	9120	9120	0
561	20230607	115100	77786420	9120	9120	9120	9120	0
562	20230607	115000	77786420	9120	9120	9120	9120	0
563	20230607	114900	77786420	9120	9120	9120	9120	0
564	20230607	114800	77786420	9120	9120	9120	9120	0
565	20230607	114700	77786420	9120	9120	9120	9120	0
566	20230607	114600	77786420	9120	9120	9120	9120	0
567	20230607	114500	77786420	9120	9120	9120	9120	0
568	20230607	114400	77786420	9120	9120	9120	9120	0
569	20230607	114300	77786420	9120	9120	9120	9120	0
570	20230607	114200	77786420	9120	9120	9120	9120	0
571	20230607	114100	77786420	9120	9120	9120	9120	0
572	20230607	114000	77786420	9120	9120	9120	9120	0
573	20230607	113900	77786420	9120	9120	9120	9120	0
574	20230607	113800	77786420	9120	9120	9120	9120	0
575	20230607	113700	77786420	9120	9120	9120	9120	0
576	20230607	113600	77786420	9120	9120	9120	9120	0
577	20230607	113500	77786420	9120	9120	9120	9120	0
578	20230607	113400	77786420	9120	9120	9120	9120	0
579	20230607	113300	77786420	9120	9140	9140	9120	730
580	20230607	113200	71121090	9150	9150	9150	9150	268
581	20230607	113100	68668890	9150	9150	9150	9150	150
582	20230607	113000	67296390	9150	9150	9150	9150	0
583	20230607	112900	67296390	9150	9150	9150	9150	1
584	20230607	112800	67287240	9160	9160	9160	9160	1
585	20230607	112700	67278080	9150	9150	9150	9150	0
586	20230607	112600	67278080	9150	9150	9150	9150	0
587	20230607	112500	67278080	9150	9150	9150	9150	3
588	20230607	112400	67250630	9160	9160	9160	9160	0
589	20230607	112300	67250630	9160	9160	9160	9160	0
590	20230607	112200	67250630	9160	9160	9160	9160	0
591	20230607	112100	67250630	9160	9160	9160	9160	0
592	20230607	112000	67250630	9160	9180	9180	9160	57
593	20230607	111900	66727890	9160	9160	9160	9160	0
594	20230607	111800	66727890	9160	9160	9160	9160	0
595	20230607	111700	66727890	9160	9160	9160	9160	0
596	20230607	111600	66727890	9160	9160	9160	9160	0
597	20230607	111500	66727890	9160	9160	9160	9160	0
598	20230607	111400	66727890	9160	9160	9160	9160	0
599	20230607	111300	66727890	9160	9160	9160	9160	57
600	20230607	111200	66205770	9160	9160	9160	9160	0
601	20230607	111100	66205770	9160	9160	9160	9160	11
602	20230607	111000	66105010	9160	9160	9160	9160	0
603	20230607	110900	66105010	9160	9160	9160	9160	0
604	20230607	110800	66105010	9160	9160	9160	9160	0
605	20230607	110700	66105010	9160	9160	9160	9160	0
606	20230607	110600	66105010	9160	9160	9160	9160	0
607	20230607	110500	66105010	9160	9160	9160	9160	0
608	20230607	110400	66105010	9160	9160	9160	9160	0
609	20230607	110300	66105010	9160	9160	9160	9160	1
610	20230607	110200	66095850	9180	9180	9180	9180	0
611	20230607	110100	66095850	9180	9180	9180	9180	0
612	20230607	110000	66095850	9180	9180	9180	9180	0
613	20230607	105900	66095850	9180	9180	9180	9180	0
614	20230607	105800	66095850	9180	9180	9180	9180	0
615	20230607	105700	66095850	9180	9180	9180	9180	0
616	20230607	105600	66095850	9180	9180	9180	9180	0
617	20230607	105500	66095850	9180	9180	9180	9180	0
618	20230607	105400	66095850	9180	9180	9180	9180	1
619	20230607	105300	66086670	9160	9160	9160	9160	44
620	20230607	105200	65683630	9160	9160	9160	9160	10
621	20230607	105100	65592030	9160	9160	9160	9160	5
622	20230607	105000	65546230	9160	9160	9160	9160	0
623	20230607	104900	65546230	9160	9160	9160	9160	0
624	20230607	104800	65546230	9160	9160	9160	9160	0
625	20230607	104700	65546230	9160	9160	9160	9160	0
626	20230607	104600	65546230	9160	9160	9160	9160	20
627	20230607	104500	65363030	9160	9160	9160	9160	0
628	20230607	104400	65363030	9160	9160	9160	9160	36
629	20230607	104300	65033270	9190	9190	9190	9190	0
630	20230607	104200	65033270	9190	9190	9190	9190	0
631	20230607	104100	65033270	9190	9190	9190	9190	0
632	20230607	104000	65033270	9190	9180	9190	9180	5
633	20230607	103900	64987340	9160	9160	9160	9160	0
634	20230607	103800	64987340	9160	9160	9160	9160	0
635	20230607	103700	64987340	9160	9160	9160	9160	82
636	20230607	103600	64236220	9160	9160	9160	9160	0
637	20230607	103500	64236220	9160	9160	9160	9160	0
638	20230607	103400	64236220	9160	9160	9160	9160	0
639	20230607	103300	64236220	9160	9160	9160	9160	36
640	20230607	103200	63906460	9200	9200	9200	9200	0
641	20230607	103100	63906460	9200	9200	9200	9200	0
642	20230607	103000	63906460	9200	9200	9200	9200	0
643	20230607	102900	63906460	9200	9200	9200	9200	0
644	20230607	102800	63906460	9200	9200	9200	9200	0
645	20230607	102700	63906460	9200	9200	9200	9200	0
646	20230607	102600	63906460	9200	9200	9200	9200	0
647	20230607	102500	63906460	9200	9200	9200	9200	0
648	20230607	102400	63906460	9200	9200	9200	9200	0
649	20230607	102300	63906460	9200	9200	9200	9200	0
650	20230607	102200	63906460	9200	9180	9200	9180	170
651	20230607	102100	62343230	9200	9200	9200	9200	0
652	20230607	102000	62343230	9200	9200	9200	9200	0
653	20230607	101900	62343230	9200	9200	9200	9200	0
654	20230607	101800	62343230	9200	9200	9200	9200	0
655	20230607	101700	62343230	9200	9200	9200	9200	0
656	20230607	101600	62343230	9200	9200	9200	9200	0
657	20230607	101500	62343230	9200	9200	9200	9200	0
658	20230607	101400	62343230	9200	9200	9200	9200	0
659	20230607	101300	62343230	9200	9200	9200	9200	0
660	20230607	101200	62343230	9200	9190	9200	9190	219
661	20230607	101100	60328590	9190	9190	9190	9190	6
662	20230607	101000	60273450	9180	9180	9180	9180	1
663	20230607	100900	60264270	9180	9180	9180	9180	0
664	20230607	100800	60264270	9180	9180	9180	9180	0
665	20230607	100700	60264270	9180	9180	9180	9180	0
666	20230607	100600	60264270	9180	9180	9180	9180	1
667	20230607	100500	60255090	9180	9180	9180	9180	10
668	20230607	100400	60163290	9200	9200	9200	9200	0
669	20230607	100300	60163290	9200	9190	9200	9190	202
670	20230607	100200	58305830	9180	9180	9180	9180	7
671	20230607	100100	58241570	9180	9180	9180	9180	0
672	20230607	100000	58241570	9180	9180	9180	9180	0
673	20230607	095900	58241570	9180	9180	9180	9180	124
674	20230607	095800	57103250	9180	9180	9180	9180	5
675	20230607	095700	57057350	9180	9180	9180	9180	0
676	20230607	095600	57057350	9180	9180	9180	9180	0
677	20230607	095500	57057350	9180	9180	9180	9180	0
678	20230607	095400	57057350	9180	9180	9180	9180	0
679	20230607	095300	57057350	9180	9170	9180	9170	55
680	20230607	095200	56552910	9170	9140	9170	9140	6
681	20230607	095100	56497920	9160	9160	9160	9160	0
682	20230607	095000	56497920	9160	9150	9160	9150	165
683	20230607	094900	54987090	9130	9130	9130	9130	10
684	20230607	094800	54895790	9150	9150	9150	9150	0
685	20230607	094700	54895790	9150	9150	9150	9140	12
686	20230607	094600	54786000	9140	9150	9150	9140	1002
687	20230607	094500	45617720	9140	9140	9140	9140	0
688	20230607	094400	45617720	9140	9140	9140	9140	133
689	20230607	094300	44402100	9130	9130	9130	9130	0
690	20230607	094200	44402100	9130	9130	9130	9130	0
691	20230607	094100	44402100	9130	9130	9130	9130	1183
692	20230607	094000	33601310	9130	9130	9130	9130	286
693	20230607	093900	30990130	9130	9130	9130	9130	0
694	20230607	093800	30990130	9130	9130	9130	9130	1
695	20230607	093700	30981000	9120	9120	9120	9120	0
696	20230607	093600	30981000	9120	9120	9120	9120	500
697	20230607	093500	26421000	9120	9110	9120	9110	4
698	20230607	093400	26384550	9110	9110	9110	9110	0
699	20230607	093300	26384550	9110	9110	9110	9110	1
700	20230607	093200	26375440	9110	9120	9120	9110	48
701	20230607	093100	25937690	9120	9120	9120	9120	0
702	20230607	093000	25937690	9120	9120	9120	9120	0
703	20230607	092900	25937690	9120	9120	9120	9120	0
704	20230607	092800	25937690	9120	9120	9120	9120	3
705	20230607	092700	25910330	9130	9130	9130	9130	0
706	20230607	092600	25910330	9130	9130	9130	9130	0
707	20230607	092500	25910330	9130	9130	9130	9130	0
708	20230607	092400	25910330	9130	9130	9130	9130	1
709	20230607	092300	25901200	9130	9130	9130	9130	0
710	20230607	092200	25901200	9130	9090	9130	9080	953
711	20230607	092100	17242880	9090	9090	9090	9090	0
712	20230607	092000	17242880	9090	9100	9100	9090	2
713	20230607	091900	17224690	9100	9120	9120	9100	1156
714	20230607	091800	6702330	9100	9100	9100	9100	0
715	20230607	091700	6702330	9100	9100	9100	9100	0
716	20230607	091600	6702330	9100	9100	9100	9100	0
717	20230607	091500	6702330	9100	9100	9100	9100	0
718	20230607	091400	6702330	9100	9100	9100	9100	0
719	20230607	091300	6702330	9100	9100	9100	9100	0
720	20230607	091200	6702330	9100	9120	9120	9100	4
721	20230607	091100	6665890	9120	9120	9120	9120	32
722	20230607	091000	6374050	9120	9120	9120	9120	42
723	20230607	090900	5991010	9120	9120	9120	9120	0
724	20230607	090800	5991010	9120	9120	9120	9120	75
725	20230607	090700	5307010	9100	9100	9100	9100	477
726	20230607	090600	966310	9090	9090	9090	9090	1
727	20230607	090500	957220	9100	9100	9100	9100	1
728	20230607	090400	948120	9090	9090	9090	9090	8
729	20230607	090300	875400	9090	9090	9090	9090	1
730	20230607	090200	866310	9080	9080	9080	9080	2
731	20230607	090100	848150	9110	9110	9110	9110	1
732	20230607	090000	839040	9120	9120	9120	9120	92