KissMeData/052330/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203500	833361710	9230	9230	9230	9230	2000
3	20230607	203400	833361710	9230	9230	9230	9230	0
4	20230607	203300	833361710	9230	9230	9230	9230	0
5	20230607	203200	833361710	9230	9230	9230	9230	0
6	20230607	203100	833361710	9230	9230	9230	9230	0
7	20230607	203000	833361710	9230	9230	9230	9230	0
8	20230607	202900	833361710	9230	9230	9230	9230	0
9	20230607	202800	833361710	9230	9230	9230	9230	0
10	20230607	202700	833361710	9230	9230	9230	9230	0
11	20230607	202600	833361710	9230	9230	9230	9230	0
12	20230607	202500	833361710	9230	9230	9230	9230	0
13	20230607	202400	833361710	9230	9230	9230	9230	0
14	20230607	202300	833361710	9230	9230	9230	9230	0
15	20230607	202200	833361710	9230	9230	9230	9230	0
16	20230607	202100	833361710	9230	9230	9230	9230	0
17	20230607	202000	833361710	9230	9230	9230	9230	0
18	20230607	201900	833361710	9230	9230	9230	9230	0
19	20230607	201800	833361710	9230	9230	9230	9230	0
20	20230607	201700	833361710	9230	9230	9230	9230	0
21	20230607	201600	833361710	9230	9230	9230	9230	0
22	20230607	201500	833361710	9230	9230	9230	9230	0
23	20230607	201400	833361710	9230	9230	9230	9230	0
24	20230607	201300	833361710	9230	9230	9230	9230	0
25	20230607	201200	833361710	9230	9230	9230	9230	0
26	20230607	201100	833361710	9230	9230	9230	9230	0
27	20230607	201000	833361710	9230	9230	9230	9230	0
28	20230607	200900	833361710	9230	9230	9230	9230	0
29	20230607	200800	833361710	9230	9230	9230	9230	0
30	20230607	200700	833361710	9230	9230	9230	9230	0
31	20230607	200600	833361710	9230	9230	9230	9230	0
32	20230607	200500	833361710	9230	9230	9230	9230	2000
33	20230607	200400	833361710	9230	9230	9230	9230	0
34	20230607	200300	833361710	9230	9230	9230	9230	0
35	20230607	200200	833361710	9230	9230	9230	9230	0
36	20230607	200100	833361710	9230	9230	9230	9230	0
37	20230607	200000	833361710	9230	9230	9230	9230	0
38	20230607	195900	833361710	9230	9230	9230	9230	0
39	20230607	195800	833361710	9230	9230	9230	9230	0
40	20230607	195700	833361710	9230	9230	9230	9230	0
41	20230607	195600	833361710	9230	9230	9230	9230	0
42	20230607	195500	833361710	9230	9230	9230	9230	0
43	20230607	195400	833361710	9230	9230	9230	9230	0
44	20230607	195300	833361710	9230	9230	9230	9230	0
45	20230607	195200	833361710	9230	9230	9230	9230	0
46	20230607	195100	833361710	9230	9230	9230	9230	0
47	20230607	195000	833361710	9230	9230	9230	9230	0
48	20230607	194900	833361710	9230	9230	9230	9230	0
49	20230607	194800	833361710	9230	9230	9230	9230	0
50	20230607	194700	833361710	9230	9230	9230	9230	0
51	20230607	194600	833361710	9230	9230	9230	9230	0
52	20230607	194500	833361710	9230	9230	9230	9230	0
53	20230607	194400	833361710	9230	9230	9230	9230	0
54	20230607	194300	833361710	9230	9230	9230	9230	0
55	20230607	194200	833361710	9230	9230	9230	9230	0
56	20230607	194100	833361710	9230	9230	9230	9230	0
57	20230607	194000	833361710	9230	9230	9230	9230	0
58	20230607	193900	833361710	9230	9230	9230	9230	0
59	20230607	193800	833361710	9230	9230	9230	9230	0
60	20230607	193700	833361710	9230	9230	9230	9230	0
61	20230607	193600	833361710	9230	9230	9230	9230	0
62	20230607	193500	833361710	9230	9230	9230	9230	2000
63	20230607	193400	833361710	9230	9230	9230	9230	0
64	20230607	193300	833361710	9230	9230	9230	9230	0
65	20230607	193200	833361710	9230	9230	9230	9230	0
66	20230607	193100	833361710	9230	9230	9230	9230	0
67	20230607	193000	833361710	9230	9230	9230	9230	0
68	20230607	192900	833361710	9230	9230	9230	9230	0
69	20230607	192800	833361710	9230	9230	9230	9230	0
70	20230607	192700	833361710	9230	9230	9230	9230	0
71	20230607	192600	833361710	9230	9230	9230	9230	0
72	20230607	192500	833361710	9230	9230	9230	9230	0
73	20230607	192400	833361710	9230	9230	9230	9230	0
74	20230607	192300	833361710	9230	9230	9230	9230	0
75	20230607	192200	833361710	9230	9230	9230	9230	0
76	20230607	192100	833361710	9230	9230	9230	9230	0
77	20230607	192000	833361710	9230	9230	9230	9230	0
78	20230607	191900	833361710	9230	9230	9230	9230	0
79	20230607	191800	833361710	9230	9230	9230	9230	0
80	20230607	191700	833361710	9230	9230	9230	9230	0
81	20230607	191600	833361710	9230	9230	9230	9230	0
82	20230607	191500	833361710	9230	9230	9230	9230	0
83	20230607	191400	833361710	9230	9230	9230	9230	0
84	20230607	191300	833361710	9230	9230	9230	9230	0
85	20230607	191200	833361710	9230	9230	9230	9230	0
86	20230607	191100	833361710	9230	9230	9230	9230	0
87	20230607	191000	833361710	9230	9230	9230	9230	0
88	20230607	190900	833361710	9230	9230	9230	9230	0
89	20230607	190800	833361710	9230	9230	9230	9230	0
90	20230607	190700	833361710	9230	9230	9230	9230	0
91	20230607	190600	833361710	9230	9230	9230	9230	0
92	20230607	190500	833361710	9230	9230	9230	9230	2000
93	20230607	190400	833361710	9230	9230	9230	9230	0
94	20230607	190300	833361710	9230	9230	9230	9230	0
95	20230607	190200	833361710	9230	9230	9230	9230	0
96	20230607	190100	833361710	9230	9230	9230	9230	0
97	20230607	190000	833361710	9230	9230	9230	9230	0
98	20230607	185900	833361710	9230	9230	9230	9230	0
99	20230607	185800	833361710	9230	9230	9230	9230	0
100	20230607	185700	833361710	9230	9230	9230	9230	0
101	20230607	185600	833361710	9230	9230	9230	9230	0
102	20230607	185500	833361710	9230	9230	9230	9230	0
103	20230607	185400	833361710	9230	9230	9230	9230	0
104	20230607	185300	833361710	9230	9230	9230	9230	0
105	20230607	185200	833361710	9230	9230	9230	9230	0
106	20230607	185100	833361710	9230	9230	9230	9230	0
107	20230607	185000	833361710	9230	9230	9230	9230	0
108	20230607	184900	833361710	9230	9230	9230	9230	0
109	20230607	184800	833361710	9230	9230	9230	9230	0
110	20230607	184700	833361710	9230	9230	9230	9230	0
111	20230607	184600	833361710	9230	9230	9230	9230	0
112	20230607	184500	833361710	9230	9230	9230	9230	0
113	20230607	184400	833361710	9230	9230	9230	9230	0
114	20230607	184300	833361710	9230	9230	9230	9230	0
115	20230607	184200	833361710	9230	9230	9230	9230	0
116	20230607	184100	833361710	9230	9230	9230	9230	0
117	20230607	184000	833361710	9230	9230	9230	9230	0
118	20230607	183900	833361710	9230	9230	9230	9230	0
119	20230607	183800	833361710	9230	9230	9230	9230	0
120	20230607	183700	833361710	9230	9230	9230	9230	0
121	20230607	183600	833361710	9230	9230	9230	9230	0
122	20230607	183500	833361710	9230	9230	9230	9230	2000
123	20230607	183400	833361710	9230	9230	9230	9230	0
124	20230607	183300	833361710	9230	9230	9230	9230	0
125	20230607	183200	833361710	9230	9230	9230	9230	0
126	20230607	183100	833361710	9230	9230	9230	9230	0
127	20230607	183000	833361710	9230	9230	9230	9230	0
128	20230607	182900	833361710	9230	9230	9230	9230	0
129	20230607	182800	833361710	9230	9230	9230	9230	0
130	20230607	182700	833361710	9230	9230	9230	9230	0
131	20230607	182600	833361710	9230	9230	9230	9230	0
132	20230607	182500	833361710	9230	9230	9230	9230	0
133	20230607	182400	833361710	9230	9230	9230	9230	0
134	20230607	182300	833361710	9230	9230	9230	9230	0
135	20230607	182200	833361710	9230	9230	9230	9230	0
136	20230607	182100	833361710	9230	9230	9230	9230	0
137	20230607	182000	833361710	9230	9230	9230	9230	0
138	20230607	181900	833361710	9230	9230	9230	9230	0
139	20230607	181800	833361710	9230	9230	9230	9230	0
140	20230607	181700	833361710	9230	9230	9230	9230	0
141	20230607	181600	833361710	9230	9230	9230	9230	0
142	20230607	181500	833361710	9230	9230	9230	9230	0
143	20230607	181400	833361710	9230	9230	9230	9230	0
144	20230607	181300	833361710	9230	9230	9230	9230	0
145	20230607	181200	833361710	9230	9230	9230	9230	0
146	20230607	181100	833361710	9230	9230	9230	9230	0
147	20230607	181000	833361710	9230	9230	9230	9230	0
148	20230607	180900	833361710	9230	9230	9230	9230	0
149	20230607	180800	833361710	9230	9230	9230	9230	0
150	20230607	180700	833361710	9230	9230	9230	9230	0
151	20230607	180600	833361710	9230	9230	9230	9230	0
152	20230607	180500	833361710	9230	9230	9230	9230	2000
153	20230607	180400	833361710	9230	9230	9230	9230	0
154	20230607	180300	833361710	9230	9230	9230	9230	0
155	20230607	180200	833361710	9230	9230	9230	9230	0
156	20230607	180100	833361710	9230	9230	9230	9230	0
157	20230607	180000	833361710	9230	9230	9230	9230	0
158	20230607	175900	833361710	9230	9230	9230	9230	0
159	20230607	175800	833361710	9230	9230	9230	9230	0
160	20230607	175700	833361710	9230	9230	9230	9230	0
161	20230607	175600	833361710	9230	9230	9230	9230	0
162	20230607	175500	833361710	9230	9230	9230	9230	0
163	20230607	175400	833361710	9230	9230	9230	9230	0
164	20230607	175300	833361710	9230	9230	9230	9230	0
165	20230607	175200	833361710	9230	9230	9230	9230	0
166	20230607	175100	833361710	9230	9230	9230	9230	0
167	20230607	175000	833361710	9230	9230	9230	9230	0
168	20230607	174900	833361710	9230	9230	9230	9230	0
169	20230607	174800	833361710	9230	9230	9230	9230	0
170	20230607	174700	833361710	9230	9230	9230	9230	0
171	20230607	174600	833361710	9230	9230	9230	9230	0
172	20230607	174500	833361710	9230	9230	9230	9230	0
173	20230607	174400	833361710	9230	9230	9230	9230	0
174	20230607	174300	833361710	9230	9230	9230	9230	0
175	20230607	174200	833361710	9230	9230	9230	9230	0
176	20230607	174100	833361710	9230	9230	9230	9230	0
177	20230607	174000	833361710	9230	9230	9230	9230	0
178	20230607	173900	833361710	9230	9230	9230	9230	0
179	20230607	173800	833361710	9230	9230	9230	9230	0
180	20230607	173700	833361710	9230	9230	9230	9230	0
181	20230607	173600	833361710	9230	9230	9230	9230	0
182	20230607	173500	833361710	9230	9230	9230	9230	2000
183	20230607	173400	833361710	9230	9230	9230	9230	0
184	20230607	173300	833361710	9230	9230	9230	9230	0
185	20230607	173200	833361710	9230	9230	9230	9230	0
186	20230607	173100	833361710	9230	9230	9230	9230	0
187	20230607	173000	833361710	9230	9230	9230	9230	0
188	20230607	172900	833361710	9230	9230	9230	9230	0
189	20230607	172800	833361710	9230	9230	9230	9230	0
190	20230607	172700	833361710	9230	9230	9230	9230	0
191	20230607	172600	833361710	9230	9230	9230	9230	0
192	20230607	172500	833361710	9230	9230	9230	9230	0
193	20230607	172400	833361710	9230	9230	9230	9230	0
194	20230607	172300	833361710	9230	9230	9230	9230	0
195	20230607	172200	833361710	9230	9230	9230	9230	0
196	20230607	172100	833361710	9230	9230	9230	9230	0
197	20230607	172000	833361710	9230	9230	9230	9230	0
198	20230607	171900	833361710	9230	9230	9230	9230	0
199	20230607	171800	833361710	9230	9230	9230	9230	0
200	20230607	171700	833361710	9230	9230	9230	9230	0
201	20230607	171600	833361710	9230	9230	9230	9230	0
202	20230607	171500	833361710	9230	9230	9230	9230	0
203	20230607	171400	833361710	9230	9230	9230	9230	0
204	20230607	171300	833361710	9230	9230	9230	9230	0
205	20230607	171200	833361710	9230	9230	9230	9230	0
206	20230607	171100	833361710	9230	9230	9230	9230	0
207	20230607	171000	833361710	9230	9230	9230	9230	0
208	20230607	170900	833361710	9230	9230	9230	9230	0
209	20230607	170800	833361710	9230	9230	9230	9230	0
210	20230607	170700	833361710	9230	9230	9230	9230	0
211	20230607	170600	833361710	9230	9230	9230	9230	0
212	20230607	170500	833361710	9230	9230	9230	9230	2000
213	20230607	170400	833361710	9230	9230	9230	9230	0
214	20230607	170300	833361710	9230	9230	9230	9230	0
215	20230607	170200	833361710	9230	9230	9230	9230	0
216	20230607	170100	833361710	9230	9230	9230	9230	0
217	20230607	170000	833361710	9230	9230	9230	9230	0
218	20230607	165900	833361710	9230	9230	9230	9230	0
219	20230607	165800	833361710	9230	9230	9230	9230	0
220	20230607	165700	833361710	9230	9230	9230	9230	0
221	20230607	165600	833361710	9230	9230	9230	9230	0
222	20230607	165500	833361710	9230	9230	9230	9230	0
223	20230607	165400	833361710	9230	9230	9230	9230	0
224	20230607	165300	833361710	9230	9230	9230	9230	0
225	20230607	165200	833361710	9230	9230	9230	9230	0
226	20230607	165100	833361710	9230	9230	9230	9230	0
227	20230607	165000	833361710	9230	9230	9230	9230	0
228	20230607	164900	833361710	9230	9230	9230	9230	0
229	20230607	164800	833361710	9230	9230	9230	9230	0
230	20230607	164700	833361710	9230	9230	9230	9230	0
231	20230607	164600	833361710	9230	9230	9230	9230	0
232	20230607	164500	833361710	9230	9230	9230	9230	0
233	20230607	164400	833361710	9230	9230	9230	9230	0
234	20230607	164300	833361710	9230	9230	9230	9230	0
235	20230607	164200	833361710	9230	9230	9230	9230	0
236	20230607	164100	833361710	9230	9230	9230	9230	0
237	20230607	164000	833361710	9230	9230	9230	9230	0
238	20230607	163900	833361710	9230	9230	9230	9230	0
239	20230607	163800	833361710	9230	9230	9230	9230	0
240	20230607	163700	833361710	9230	9230	9230	9230	0
241	20230607	163600	833361710	9230	9230	9230	9230	0
242	20230607	163500	833361710	9230	9230	9230	9230	2000
243	20230607	163400	833361710	9230	9230	9230	9230	0
244	20230607	163300	833361710	9230	9230	9230	9230	0
245	20230607	163200	833361710	9230	9230	9230	9230	0
246	20230607	163100	833361710	9230	9230	9230	9230	0
247	20230607	163000	833361710	9230	9230	9230	9230	0
248	20230607	162900	833361710	9230	9230	9230	9230	0
249	20230607	162800	833361710	9230	9230	9230	9230	0
250	20230607	162700	833361710	9230	9230	9230	9230	0
251	20230607	162600	833361710	9230	9230	9230	9230	0
252	20230607	162500	833361710	9230	9230	9230	9230	0
253	20230607	162400	833361710	9230	9230	9230	9230	0
254	20230607	162300	833361710	9230	9230	9230	9230	0
255	20230607	162200	833361710	9230	9230	9230	9230	0
256	20230607	162100	833361710	9230	9230	9230	9230	0
257	20230607	162000	833361710	9230	9230	9230	9230	0
258	20230607	161900	833361710	9230	9230	9230	9230	0
259	20230607	161800	833361710	9230	9230	9230	9230	0
260	20230607	161700	833361710	9230	9230	9230	9230	0
261	20230607	161600	833361710	9230	9230	9230	9230	0
262	20230607	161500	833361710	9230	9230	9230	9230	0
263	20230607	161400	833361710	9230	9230	9230	9230	0
264	20230607	161300	833361710	9230	9230	9230	9230	0
265	20230607	161200	833361710	9230	9230	9230	9230	0
266	20230607	161100	833361710	9230	9230	9230	9230	0
267	20230607	161000	833361710	9230	9230	9230	9230	0
268	20230607	160900	833361710	9230	9230	9230	9230	0
269	20230607	160800	833361710	9230	9230	9230	9230	0
270	20230607	160700	833361710	9230	9230	9230	9230	0
271	20230607	160600	833361710	9230	9230	9230	9230	0
272	20230607	160500	833361710	9230	9230	9230	9230	2000
273	20230607	160400	833361710	9230	9230	9230	9230	0
274	20230607	160300	833361710	9230	9230	9230	9230	0
275	20230607	160200	833361710	9230	9230	9230	9230	0
276	20230607	160100	833361710	9230	9230	9230	9230	0
277	20230607	160000	833361710	9230	9230	9230	9230	0
278	20230607	155900	833361710	9230	9230	9230	9230	0
279	20230607	155800	833361710	9230	9230	9230	9230	0
280	20230607	155700	833361710	9230	9230	9230	9230	0
281	20230607	155600	833361710	9230	9230	9230	9230	0
282	20230607	155500	833361710	9230	9230	9230	9230	0
283	20230607	155400	833361710	9230	9230	9230	9230	0
284	20230607	155300	833361710	9230	9230	9230	9230	0
285	20230607	155200	833361710	9230	9230	9230	9230	0
286	20230607	155100	833361710	9230	9230	9230	9230	0
287	20230607	155000	833361710	9230	9230	9230	9230	0
288	20230607	154900	833361710	9230	9230	9230	9230	0
289	20230607	154800	833361710	9230	9230	9230	9230	0
290	20230607	154700	833361710	9230	9230	9230	9230	0
291	20230607	154600	833361710	9230	9230	9230	9230	0
292	20230607	154500	833361710	9230	9230	9230	9230	0
293	20230607	154400	833361710	9230	9230	9230	9230	0
294	20230607	154300	833361710	9230	9230	9230	9230	0
295	20230607	154200	833361710	9230	9230	9230	9230	0
296	20230607	154100	833361710	9230	9230	9230	9230	0
297	20230607	154000	833361710	9230	9230	9230	9230	0
298	20230607	153900	833361710	9230	9230	9230	9230	0
299	20230607	153800	833361710	9230	9230	9230	9230	0
300	20230607	153700	833361710	9230	9230	9230	9230	0
301	20230607	153600	833361710	9230	9230	9230	9230	0
302	20230607	153500	833361710	9230	9230	9230	9230	2000
303	20230607	153400	833361710	9230	9230	9230	9230	0
304	20230607	153300	833361710	9230	9230	9230	9230	0
305	20230607	153200	833361710	9230	9230	9230	9230	0
306	20230607	153100	833361710	9230	9230	9230	9230	0
307	20230607	153000	833361710	9230	9230	9230	9230	2000
308	20230607	152900	814901710	9220	9220	9220	9220	0
309	20230607	152800	814901710	9220	9220	9220	9220	0
310	20230607	152700	814901710	9220	9220	9220	9220	0
311	20230607	152600	814901710	9220	9220	9220	9220	0
312	20230607	152500	814901710	9220	9220	9220	9220	0
313	20230607	152400	814901710	9220	9220	9220	9220	0
314	20230607	152300	814901710	9220	9220	9220	9220	0
315	20230607	152200	814901710	9220	9220	9220	9220	0
316	20230607	152100	814901710	9220	9220	9220	9220	0
317	20230607	152000	814901710	9220	9220	9220	9220	0
318	20230607	151900	814901710	9220	9210	9220	9210	297
319	20230607	151800	812166240	9210	9190	9210	9190	591
320	20230607	151700	806729740	9200	9200	9210	9190	135
321	20230607	151600	805487480	9190	9190	9190	9190	2
322	20230607	151500	805469100	9200	9190	9200	9190	8
323	20230607	151400	805395530	9200	9190	9200	9190	3
324	20230607	151300	805367950	9200	9190	9200	9190	313
325	20230607	151200	802488380	9200	9180	9210	9180	507
326	20230607	151100	797824040	9210	9210	9210	9210	0
327	20230607	151000	797824040	9210	9190	9210	9190	91
328	20230607	150900	796986850	9210	9200	9210	9200	4
329	20230607	150800	796950040	9200	9200	9200	9200	220
330	20230607	150700	794926040	9210	9170	9210	9160	4607
331	20230607	150600	752724400	9210	9190	9210	9190	206
332	20230607	150500	750827210	9160	9180	9180	9160	6902
333	20230607	150400	687572020	9180	9200	9200	9180	502
334	20230607	150300	682962280	9200	9200	9210	9200	98
335	20230607	150200	682060650	9220	9200	9220	9200	244
336	20230607	150100	679811020	9210	9190	9210	9190	45
337	20230607	150000	679397040	9190	9180	9190	9180	220
338	20230607	145900	677377410	9190	9190	9190	9190	141
339	20230607	145800	676081620	9190	9190	9190	9190	2
340	20230607	145700	676063240	9190	9190	9190	9190	2
341	20230607	145600	676044860	9200	9190	9200	9190	3
342	20230607	145500	676017280	9190	9190	9190	9190	257
343	20230607	145400	673655450	9190	9190	9190	9190	2
344	20230607	145300	673637070	9220	9220	9220	9220	0
345	20230607	145200	673637070	9220	9220	9220	9220	0
346	20230607	145100	673637070	9220	9190	9220	9190	338
347	20230607	145000	670530790	9230	9170	9230	9170	4810
348	20230607	144900	626183660	9170	9170	9170	9170	2
349	20230607	144800	626165320	9170	9160	9170	9160	82
350	20230607	144700	625414170	9170	9160	9170	9160	3
351	20230607	144600	625386680	9190	9190	9190	9190	0
352	20230607	144500	625386680	9190	9190	9190	9190	0
353	20230607	144400	625386680	9190	9180	9190	9160	58
354	20230607	144300	624855330	9190	9170	9190	9170	222
355	20230607	144200	622817380	9180	9160	9180	9160	453
356	20230607	144100	618661770	9170	9160	9170	9160	44
357	20230607	144000	618258310	9160	9160	9160	9160	2
358	20230607	143900	618239990	9170	9170	9170	9170	0
359	20230607	143800	618239990	9170	9170	9170	9170	79
360	20230607	143700	617515560	9170	9160	9170	9160	4
361	20230607	143600	617478900	9160	9160	9160	9160	1581
362	20230607	143500	602996940	9180	9170	9180	9170	83
363	20230607	143400	602235020	9160	9150	9170	9150	115
364	20230607	143300	601180550	9160	9160	9160	9160	0
365	20230607	143200	601180550	9160	9150	9160	9150	3
366	20230607	143100	601153090	9160	9150	9160	9150	104
367	20230607	143000	600200470	9160	9150	9160	9150	15
368	20230607	142900	600063100	9150	9150	9160	9150	81
369	20230607	142800	599321830	9150	9150	9150	9150	144
370	20230607	142700	598004230	9150	9150	9150	9150	70
371	20230607	142600	597363730	9150	9150	9150	9150	1
372	20230607	142500	597354580	9150	9150	9150	9150	64
373	20230607	142400	596768980	9150	9160	9160	9150	94
374	20230607	142300	595907950	9160	9160	9160	9160	566
375	20230607	142200	590723390	9160	9160	9160	9160	167
376	20230607	142100	589193670	9160	9160	9160	9160	141
377	20230607	142000	587902110	9160	9160	9160	9160	11
378	20230607	141900	587801350	9160	9160	9160	9160	141
379	20230607	141800	586509790	9160	9150	9160	9150	143
380	20230607	141700	585201320	9150	9150	9150	9150	68
381	20230607	141600	584579120	9150	9150	9150	9150	65
382	20230607	141500	583984370	9150	9150	9150	9150	2
383	20230607	141400	583966070	9150	9150	9150	9150	140
384	20230607	141300	582685070	9150	9150	9150	9150	65
385	20230607	141200	582090320	9150	9150	9150	9150	68
386	20230607	141100	581468120	9150	9150	9150	9150	142
387	20230607	141000	580168820	9150	9150	9150	9150	65
388	20230607	140900	579574070	9150	9150	9150	9150	1
389	20230607	140800	579564920	9150	9150	9150	9150	64
390	20230607	140700	578979320	9150	9150	9150	9150	207
391	20230607	140600	577085270	9150	9150	9150	9150	66
392	20230607	140500	576481370	9150	9150	9150	9150	104
393	20230607	140400	575529770	9150	9150	9150	9150	141
394	20230607	140300	574239620	9150	9150	9150	9150	1
395	20230607	140200	574230470	9150	9150	9150	9150	66
396	20230607	140100	573626570	9150	9150	9150	9150	66
397	20230607	140000	573022670	9150	9150	9150	9150	144
398	20230607	135900	571705070	9150	9150	9150	9150	65
399	20230607	135800	571110320	9150	9150	9150	9150	1
400	20230607	135700	571101170	9150	9160	9160	9150	78
401	20230607	135600	570387340	9150	9150	9150	9150	66
402	20230607	135500	569783440	9150	9160	9170	9150	306
403	20230607	135400	566978730	9150	9150	9150	9150	142
404	20230607	135300	565679430	9150	9150	9150	9150	68
405	20230607	135200	565057230	9150	9150	9150	9150	605
406	20230607	135100	559521480	9150	9150	9150	9150	2044
407	20230607	135000	540818880	9150	9150	9150	9150	144
408	20230607	134900	539501280	9150	9150	9150	9150	64
409	20230607	134800	538915680	9160	9160	9160	9160	25
410	20230607	134700	538686680	9160	9160	9160	9160	141
411	20230607	134600	537395120	9160	9160	9160	9160	0
412	20230607	134500	537395120	9160	9160	9170	9160	215
413	20230607	134400	535424240	9150	9160	9160	9150	65
414	20230607	134300	534829480	9150	9150	9150	9150	139
415	20230607	134200	533557630	9170	9150	9170	9150	72
416	20230607	134100	532898670	9160	9160	9160	9160	1
417	20230607	134000	532889510	9150	9150	9150	9150	143
418	20230607	133900	531581060	9150	9150	9150	9150	65
419	20230607	133800	530986310	9150	9150	9150	9150	64
420	20230607	133700	530400710	9150	9160	9160	9150	146
421	20230607	133600	529063990	9160	9160	9160	9160	60
422	20230607	133500	528514390	9160	9160	9160	9160	0
423	20230607	133400	528514390	9160	9160	9160	9160	65
424	20230607	133300	527918990	9160	9160	9160	9160	141
425	20230607	133200	526627430	9160	9160	9160	9160	64
426	20230607	133100	526041190	9170	9160	9170	9160	67
427	20230607	133000	525427460	9160	9160	9160	9160	142
428	20230607	132900	524126740	9160	9160	9160	9160	0
429	20230607	132800	524126740	9160	9160	9160	9160	66
430	20230607	132700	523522180	9160	9160	9160	9160	64
431	20230607	132600	522935940	9160	9160	9160	9160	142
432	20230607	132500	521635220	9160	9160	9160	9160	214
433	20230607	132400	519674980	9160	9160	9160	9160	0
434	20230607	132300	519674980	9160	9160	9170	9160	343
435	20230607	132200	516531100	9160	9160	9160	9160	64
436	20230607	132100	515944860	9160	9160	9160	9160	65
437	20230607	132000	515349460	9160	9160	9160	9160	64
438	20230607	131900	514763220	9160	9160	9160	9160	141
439	20230607	131800	513471660	9170	9160	9170	9160	304
440	20230607	131700	510685550	9150	9150	9150	9150	64
441	20230607	131600	510099950	9150	9150	9150	9150	142
442	20230607	131500	508800650	9150	9150	9150	9150	64
443	20230607	131400	508215050	9150	9150	9150	9150	67
444	20230607	131300	507602000	9150	9150	9150	9150	218
445	20230607	131200	505607300	9150	9150	9150	9150	0
446	20230607	131100	505607300	9150	9150	9150	9150	65
447	20230607	131000	505012550	9150	9150	9150	9150	64
448	20230607	130900	504426950	9150	9150	9150	9150	142
449	20230607	130800	503127650	9150	9150	9150	9150	65
450	20230607	130700	502532900	9150	9150	9150	9150	0
451	20230607	130600	502532900	9150	9150	9150	9150	141
452	20230607	130500	501242750	9150	9150	9150	9150	92
453	20230607	130400	500400950	9160	9150	9160	9150	67
454	20230607	130300	499787890	9150	9150	9150	9150	65
455	20230607	130200	499193140	9160	9160	9160	9160	35
456	20230607	130100	498872540	9160	9160	9160	9160	301
457	20230607	130000	496115380	9160	9160	9160	9160	386
458	20230607	125900	492579620	9160	9160	9160	9160	143
459	20230607	125800	491269740	9160	9160	9160	9160	64
460	20230607	125700	490683500	9160	9160	9160	9160	65
461	20230607	125600	490088100	9160	9160	9160	9160	142
462	20230607	125500	488787380	9160	9160	9160	9160	0
463	20230607	125400	488787380	9160	9180	9180	9160	65
464	20230607	125300	488191960	9160	9160	9160	9160	64
465	20230607	125200	487605720	9160	9160	9160	9160	141
466	20230607	125100	486314160	9160	9160	9160	9160	64
467	20230607	125000	485727920	9160	9150	9160	9150	140
468	20230607	124900	484446160	9150	9150	9150	9150	78
469	20230607	124800	483732460	9150	9150	9150	9150	64
470	20230607	124700	483146860	9150	9150	9150	9150	66
471	20230607	124600	482542960	9150	9160	9160	9150	66
472	20230607	124500	481939050	9150	9150	9150	9150	167
473	20230607	124400	480411000	9150	9150	9150	9150	1
474	20230607	124300	480401850	9150	9150	9150	9150	64
475	20230607	124200	479816250	9150	9160	9160	9150	69
476	20230607	124100	479184850	9160	9170	9170	9160	140
477	20230607	124000	477902000	9160	9150	9160	9150	133
478	20230607	123900	476684360	9150	9150	9160	9150	101
479	20230607	123800	475759850	9150	9150	9150	9150	77
480	20230607	123700	475055300	9150	9150	9150	9150	66
481	20230607	123600	474451400	9150	9150	9150	9150	65
482	20230607	123500	473856650	9150	9150	9150	9150	141
483	20230607	123400	472566500	9150	9150	9150	9150	65
484	20230607	123300	471971750	9150	9150	9150	9150	64
485	20230607	123200	471386150	9150	9150	9150	9150	77
486	20230607	123100	470681600	9150	9150	9150	9150	64
487	20230607	123000	470096000	9150	9150	9150	9150	416
488	20230607	122900	466289600	9150	9150	9150	9150	104
489	20230607	122800	465338000	9150	9150	9150	9150	141
490	20230607	122700	464047850	9150	9150	9150	9150	5
491	20230607	122600	464002100	9150	9150	9150	9150	64
492	20230607	122500	463416500	9160	9160	9160	9160	104
493	20230607	122400	462463860	9160	9160	9160	9160	64
494	20230607	122300	461877620	9160	9160	9160	9160	64
495	20230607	122200	461291380	9160	9160	9160	9160	65
496	20230607	122100	460695980	9160	9160	9160	9160	75
497	20230607	122000	460008980	9160	9160	9160	9160	66
498	20230607	121900	459404420	9160	9160	9160	9160	65
499	20230607	121800	458809020	9160	9160	9160	9160	161
500	20230607	121700	457334260	9160	9160	9160	9160	65
501	20230607	121600	456738860	9160	9160	9160	9160	64
502	20230607	121500	456152620	9160	9160	9160	9160	78
503	20230607	121400	455438140	9160	9160	9160	9160	65
504	20230607	121300	454842740	9160	9160	9160	9160	65
505	20230607	121200	454247340	9160	9160	9160	9160	64
506	20230607	121100	453661100	9160	9160	9160	9160	157
507	20230607	121000	452222980	9160	9160	9160	9160	2
508	20230607	120900	452204660	9160	9160	9160	9160	70
509	20230607	120800	451563460	9160	9160	9160	9160	141
510	20230607	120700	450271900	9160	9170	9170	9160	80
511	20230607	120600	449538940	9160	9160	9160	9160	64
512	20230607	120500	448952700	9160	9160	9160	9160	66
513	20230607	120400	448348140	9160	9160	9160	9160	76
514	20230607	120300	447651980	9160	9160	9160	9160	66
515	20230607	120200	447047420	9160	9160	9160	9160	64
516	20230607	120100	446461180	9160	9170	9170	9160	109
517	20230607	120000	445462290	9170	9170	9170	9170	64
518	20230607	115900	444875410	9170	9170	9170	9170	111
519	20230607	115800	443857540	9170	9170	9170	9170	2
520	20230607	115700	443839200	9170	9170	9170	9170	140
521	20230607	115600	442555400	9170	9170	9170	9170	64
522	20230607	115500	441968520	9170	9180	9180	9170	19
523	20230607	115400	441794110	9180	9180	9180	9180	140
524	20230607	115300	440508910	9180	9180	9180	9180	2
525	20230607	115200	440490550	9180	9180	9180	9180	70
526	20230607	115100	439847950	9170	9170	9170	9170	142
527	20230607	115000	438545810	9170	9170	9170	9170	64
528	20230607	114900	437958930	9170	9170	9170	9170	64
529	20230607	114800	437372050	9170	9170	9170	9170	65
530	20230607	114700	436776000	9170	9170	9170	9170	77
531	20230607	114600	436069910	9170	9170	9180	9170	108
532	20230607	114500	435079120	9160	9160	9160	9160	64
533	20230607	114400	434492880	9160	9170	9170	9160	139
534	20230607	114300	433218890	9170	9170	9170	9170	67
535	20230607	114200	432604500	9180	9160	9180	9160	96
536	20230607	114100	431724520	9160	9160	9160	9160	1
537	20230607	114000	431715360	9160	9160	9160	9160	141
538	20230607	113900	430423800	9160	9160	9160	9160	64
539	20230607	113800	429837560	9160	9180	9180	9160	95
540	20230607	113700	428966960	9180	9160	9180	9160	157
541	20230607	113600	427528590	9160	9160	9160	9160	1
542	20230607	113500	427519430	9160	9160	9160	9160	64
543	20230607	113400	426933190	9160	9160	9160	9160	169
544	20230607	113300	425385150	9160	9160	9160	9160	66
545	20230607	113200	424780590	9160	9160	9160	9160	65
546	20230607	113100	424185190	9160	9160	9170	9160	156
547	20230607	113000	422755320	9170	9170	9170	9170	3
548	20230607	112900	422727810	9170	9170	9170	9170	44
549	20230607	112800	422324330	9160	9160	9160	9160	64
550	20230607	112700	421738090	9160	9160	9170	9160	142
551	20230607	112600	420437360	9160	9160	9160	9160	67
552	20230607	112500	419823640	9160	9160	9160	9160	64
553	20230607	112400	419237400	9160	9160	9160	9160	0
554	20230607	112300	419237400	9160	9170	9170	9160	140
555	20230607	112200	417954960	9160	9160	9160	9150	68
556	20230607	112100	417332720	9150	9160	9160	9150	66
557	20230607	112000	416728180	9160	9160	9160	9150	141
558	20230607	111900	415436630	9160	9160	9160	9160	1
559	20230607	111800	415427470	9160	9160	9170	9160	141
560	20230607	111700	414135150	9150	9150	9150	9150	64
561	20230607	111600	413549550	9150	9150	9150	9150	144
562	20230607	111500	412231950	9150	9160	9160	9150	65
563	20230607	111400	411637190	9150	9150	9150	9150	65
564	20230607	111300	411042440	9150	9150	9150	9150	76
565	20230607	111200	410347040	9150	9150	9150	9150	64
566	20230607	111100	409761440	9140	9140	9140	9140	64
567	20230607	111000	409176480	9130	9170	9170	9130	2115
568	20230607	110900	389852430	9160	9150	9160	9150	66
569	20230607	110800	389248510	9150	9140	9150	9140	66
570	20230607	110700	388645250	9140	9140	9140	9140	0
571	20230607	110600	388645250	9140	9130	9140	9130	192
572	20230607	110500	386891130	9130	9140	9140	9130	70
573	20230607	110400	386251980	9130	9130	9130	9130	65
574	20230607	110300	385658530	9140	9140	9140	9140	133
575	20230607	110200	384442910	9130	9130	9130	9130	66
576	20230607	110100	383840330	9140	9150	9150	9140	9
577	20230607	110000	383758010	9140	9140	9140	9140	64
578	20230607	105900	383173050	9140	9140	9140	9140	143
579	20230607	105800	381866030	9140	9140	9140	9140	64
580	20230607	105700	381281070	9140	9130	9140	9130	163
581	20230607	105600	379791910	9130	9130	9130	9130	1
582	20230607	105500	379782780	9140	9140	9140	9140	46
583	20230607	105400	379362340	9140	9140	9140	9140	67
584	20230607	105300	378749960	9160	9140	9160	9140	141
585	20230607	105200	377461200	9140	9140	9140	9140	65
586	20230607	105100	376867100	9140	9140	9140	9140	64
587	20230607	105000	376282140	9170	9150	9170	9140	26
588	20230607	104900	376044240	9150	9150	9150	9150	196
589	20230607	104800	374250840	9140	9140	9140	9140	64
590	20230607	104700	373665880	9140	9140	9140	9140	65
591	20230607	104600	373071780	9140	9150	9150	9130	718
592	20230607	104500	366509800	9150	9150	9150	9150	66
593	20230607	104400	365905900	9150	9150	9150	9150	1
594	20230607	104300	365896750	9150	9160	9160	9150	164
595	20230607	104200	364395160	9160	9170	9170	9160	188
596	20230607	104100	362672890	9160	9170	9170	9160	64
597	20230607	104000	362086020	9170	9170	9170	9170	66
598	20230607	103900	361480800	9170	9180	9180	9170	20
599	20230607	103800	361297230	9190	9190	9190	9190	15
600	20230607	103700	361159380	9190	9200	9200	9190	47
601	20230607	103600	360726990	9210	9220	9220	9210	5248
602	20230607	103500	312392440	9210	9210	9220	9210	163
603	20230607	103400	310891010	9210	9210	9210	9210	64
604	20230607	103300	310301570	9210	9210	9210	9210	0
605	20230607	103200	310301570	9210	9210	9220	9210	169
606	20230607	103100	308744820	9220	9210	9220	9210	84
607	20230607	103000	307970980	9210	9220	9220	9210	517
608	20230607	102900	303208900	9210	9210	9210	9210	222
609	20230607	102800	301164280	9210	9210	9210	9210	204
610	20230607	102700	299285440	9220	9220	9220	9220	51
611	20230607	102600	298815220	9210	9210	9210	9210	0
612	20230607	102500	298815220	9210	9210	9210	9210	2026
613	20230607	102400	280155760	9220	9220	9220	9220	21
614	20230607	102300	279962140	9220	9220	9220	9220	0
615	20230607	102200	279962140	9220	9220	9220	9220	66
616	20230607	102100	279353620	9230	9230	9230	9230	0
617	20230607	102000	279353620	9230	9230	9230	9230	447
618	20230607	101900	275227810	9230	9230	9240	9230	581
619	20230607	101800	269864720	9230	9230	9230	9230	13
620	20230607	101700	269744730	9240	9240	9240	9240	0
621	20230607	101600	269744730	9240	9240	9240	9240	0
622	20230607	101500	269744730	9240	9240	9240	9240	0
623	20230607	101400	269744730	9240	9230	9240	9230	53
624	20230607	101300	269255090	9230	9240	9240	9230	31
625	20230607	101200	268968950	9240	9240	9240	9240	30
626	20230607	101100	268691750	9240	9240	9240	9240	0
627	20230607	101000	268691750	9240	9240	9240	9240	0
628	20230607	100900	268691750	9240	9240	9240	9240	0
629	20230607	100800	268691750	9240	9240	9240	9240	180
630	20230607	100700	267028550	9240	9240	9240	9240	12
631	20230607	100600	266917670	9240	9240	9240	9240	0
632	20230607	100500	266917670	9240	9240	9240	9240	50
633	20230607	100400	266455670	9240	9240	9240	9240	0
634	20230607	100300	266455670	9240	9250	9250	9240	3
635	20230607	100200	266427940	9240	9240	9240	9240	79
636	20230607	100100	265697980	9240	9240	9240	9240	58
637	20230607	100000	265162060	9250	9250	9250	9250	73
638	20230607	095900	264486810	9250	9250	9250	9250	0
639	20230607	095800	264486810	9250	9250	9250	9240	28
640	20230607	095700	264227860	9250	9250	9260	9250	516
641	20230607	095600	259454640	9260	9260	9260	9260	246
642	20230607	095500	257176680	9250	9260	9260	9250	225
643	20230607	095400	255093230	9260	9260	9260	9250	8810
644	20230607	095300	173598510	9260	9240	9270	9240	1986
645	20230607	095200	155224650	9230	9240	9240	9230	79
646	20230607	095100	154495260	9230	9230	9230	9230	76
647	20230607	095000	153793780	9230	9220	9240	9220	2624
648	20230607	094900	129574040	9220	9220	9220	9220	3230
649	20230607	094800	99793440	9220	9230	9230	9220	1238
650	20230607	094700	88379070	9230	9230	9230	9230	100
651	20230607	094600	87456070	9250	9240	9250	9230	277
652	20230607	094500	84896600	9250	9220	9250	9220	1939
653	20230607	094400	67000420	9220	9200	9220	9200	1632
654	20230607	094300	51973690	9190	9190	9190	9190	20
655	20230607	094200	51789890	9200	9200	9200	9200	27
656	20230607	094100	51541490	9200	9200	9200	9200	0
657	20230607	094000	51541490	9200	9200	9200	9200	28
658	20230607	093900	51283890	9200	9200	9200	9200	25
659	20230607	093800	51053890	9200	9200	9200	9200	28
660	20230607	093700	50796290	9200	9200	9200	9200	0
661	20230607	093600	50796290	9200	9210	9210	9200	253
662	20230607	093500	48468390	9210	9210	9210	9210	23
663	20230607	093400	48256560	9200	9200	9200	9200	394
664	20230607	093300	44631760	9200	9200	9200	9200	166
665	20230607	093200	43104560	9180	9180	9180	9180	38
666	20230607	093100	42755720	9180	9180	9180	9180	37
667	20230607	093000	42416060	9180	9190	9200	9180	12
668	20230607	092900	42305810	9190	9190	9190	9190	433
669	20230607	092800	38326540	9180	9200	9200	9180	108
670	20230607	092700	37333840	9200	9200	9200	9200	39
671	20230607	092600	36975040	9200	9200	9200	9200	82
672	20230607	092500	36220640	9210	9210	9210	9210	0
673	20230607	092400	36220640	9210	9190	9210	9190	102
674	20230607	092300	35282980	9190	9190	9190	9190	319
675	20230607	092200	32351370	9190	9190	9190	9190	59
676	20230607	092100	31809160	9190	9200	9200	9190	725
677	20230607	092000	25140970	9190	9180	9190	9180	903
678	20230607	091900	16846880	9170	9170	9170	9170	171
679	20230607	091800	15278810	9170	9140	9170	9140	309
680	20230607	091700	12448310	9140	9160	9160	9140	21
681	20230607	091600	12255970	9160	9160	9160	9160	0
682	20230607	091500	12255970	9160	9160	9160	9160	101
683	20230607	091400	11330810	9130	9130	9130	9130	0
684	20230607	091300	11330810	9130	9130	9130	9130	0
685	20230607	091200	11330810	9130	9130	9130	9130	0
686	20230607	091100	11330810	9130	9130	9130	9130	0
687	20230607	091000	11330810	9130	9130	9130	9130	240
688	20230607	090900	9139610	9130	9130	9130	9130	0
689	20230607	090800	9139610	9130	9130	9130	9130	100
690	20230607	090700	8226610	9120	9150	9150	9120	32
691	20230607	090600	7933860	9160	9160	9160	9160	71
692	20230607	090500	7283500	9150	9150	9150	9150	59
693	20230607	090400	6743650	9160	9160	9160	9160	0
694	20230607	090300	6743650	9160	9160	9160	9160	0
695	20230607	090200	6743650	9160	9140	9160	9140	147
696	20230607	090100	5398500	9150	9150	9150	9150	0
697	20230607	090000	5398500	9150	9150	9150	9150	590