KissMeData/067990/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203100	309818620	5810	5810	5810	5810	4305
3	20230607	203000	309818620	5810	5810	5810	5810	0
4	20230607	202900	309818620	5810	5810	5810	5810	0
5	20230607	202800	309818620	5810	5810	5810	5810	0
6	20230607	202700	309818620	5810	5810	5810	5810	0
7	20230607	202600	309818620	5810	5810	5810	5810	0
8	20230607	202500	309818620	5810	5810	5810	5810	0
9	20230607	202400	309818620	5810	5810	5810	5810	0
10	20230607	202300	309818620	5810	5810	5810	5810	0
11	20230607	202200	309818620	5810	5810	5810	5810	0
12	20230607	202100	309818620	5810	5810	5810	5810	0
13	20230607	202000	309818620	5810	5810	5810	5810	0
14	20230607	201900	309818620	5810	5810	5810	5810	0
15	20230607	201800	309818620	5810	5810	5810	5810	0
16	20230607	201700	309818620	5810	5810	5810	5810	0
17	20230607	201600	309818620	5810	5810	5810	5810	0
18	20230607	201500	309818620	5810	5810	5810	5810	0
19	20230607	201400	309818620	5810	5810	5810	5810	0
20	20230607	201300	309818620	5810	5810	5810	5810	0
21	20230607	201200	309818620	5810	5810	5810	5810	0
22	20230607	201100	309818620	5810	5810	5810	5810	0
23	20230607	201000	309818620	5810	5810	5810	5810	0
24	20230607	200900	309818620	5810	5810	5810	5810	0
25	20230607	200800	309818620	5810	5810	5810	5810	0
26	20230607	200700	309818620	5810	5810	5810	5810	0
27	20230607	200600	309818620	5810	5810	5810	5810	0
28	20230607	200500	309818620	5810	5810	5810	5810	0
29	20230607	200400	309818620	5810	5810	5810	5810	0
30	20230607	200300	309818620	5810	5810	5810	5810	0
31	20230607	200200	309818620	5810	5810	5810	5810	0
32	20230607	200100	309818620	5810	5810	5810	5810	4305
33	20230607	200000	309818620	5810	5810	5810	5810	0
34	20230607	195900	309818620	5810	5810	5810	5810	0
35	20230607	195800	309818620	5810	5810	5810	5810	0
36	20230607	195700	309818620	5810	5810	5810	5810	0
37	20230607	195600	309818620	5810	5810	5810	5810	0
38	20230607	195500	309818620	5810	5810	5810	5810	0
39	20230607	195400	309818620	5810	5810	5810	5810	0
40	20230607	195300	309818620	5810	5810	5810	5810	0
41	20230607	195200	309818620	5810	5810	5810	5810	0
42	20230607	195100	309818620	5810	5810	5810	5810	0
43	20230607	195000	309818620	5810	5810	5810	5810	0
44	20230607	194900	309818620	5810	5810	5810	5810	0
45	20230607	194800	309818620	5810	5810	5810	5810	0
46	20230607	194700	309818620	5810	5810	5810	5810	0
47	20230607	194600	309818620	5810	5810	5810	5810	0
48	20230607	194500	309818620	5810	5810	5810	5810	0
49	20230607	194400	309818620	5810	5810	5810	5810	0
50	20230607	194300	309818620	5810	5810	5810	5810	0
51	20230607	194200	309818620	5810	5810	5810	5810	0
52	20230607	194100	309818620	5810	5810	5810	5810	0
53	20230607	194000	309818620	5810	5810	5810	5810	0
54	20230607	193900	309818620	5810	5810	5810	5810	0
55	20230607	193800	309818620	5810	5810	5810	5810	0
56	20230607	193700	309818620	5810	5810	5810	5810	0
57	20230607	193600	309818620	5810	5810	5810	5810	0
58	20230607	193500	309818620	5810	5810	5810	5810	0
59	20230607	193400	309818620	5810	5810	5810	5810	0
60	20230607	193300	309818620	5810	5810	5810	5810	0
61	20230607	193200	309818620	5810	5810	5810	5810	0
62	20230607	193100	309818620	5810	5810	5810	5810	4305
63	20230607	193000	309818620	5810	5810	5810	5810	0
64	20230607	192900	309818620	5810	5810	5810	5810	0
65	20230607	192800	309818620	5810	5810	5810	5810	0
66	20230607	192700	309818620	5810	5810	5810	5810	0
67	20230607	192600	309818620	5810	5810	5810	5810	0
68	20230607	192500	309818620	5810	5810	5810	5810	0
69	20230607	192400	309818620	5810	5810	5810	5810	0
70	20230607	192300	309818620	5810	5810	5810	5810	0
71	20230607	192200	309818620	5810	5810	5810	5810	0
72	20230607	192100	309818620	5810	5810	5810	5810	0
73	20230607	192000	309818620	5810	5810	5810	5810	0
74	20230607	191900	309818620	5810	5810	5810	5810	0
75	20230607	191800	309818620	5810	5810	5810	5810	0
76	20230607	191700	309818620	5810	5810	5810	5810	0
77	20230607	191600	309818620	5810	5810	5810	5810	0
78	20230607	191500	309818620	5810	5810	5810	5810	0
79	20230607	191400	309818620	5810	5810	5810	5810	0
80	20230607	191300	309818620	5810	5810	5810	5810	0
81	20230607	191200	309818620	5810	5810	5810	5810	0
82	20230607	191100	309818620	5810	5810	5810	5810	0
83	20230607	191000	309818620	5810	5810	5810	5810	0
84	20230607	190900	309818620	5810	5810	5810	5810	0
85	20230607	190800	309818620	5810	5810	5810	5810	0
86	20230607	190700	309818620	5810	5810	5810	5810	0
87	20230607	190600	309818620	5810	5810	5810	5810	0
88	20230607	190500	309818620	5810	5810	5810	5810	0
89	20230607	190400	309818620	5810	5810	5810	5810	0
90	20230607	190300	309818620	5810	5810	5810	5810	0
91	20230607	190200	309818620	5810	5810	5810	5810	0
92	20230607	190100	309818620	5810	5810	5810	5810	4305
93	20230607	190000	309818620	5810	5810	5810	5810	0
94	20230607	185900	309818620	5810	5810	5810	5810	0
95	20230607	185800	309818620	5810	5810	5810	5810	0
96	20230607	185700	309818620	5810	5810	5810	5810	0
97	20230607	185600	309818620	5810	5810	5810	5810	0
98	20230607	185500	309818620	5810	5810	5810	5810	0
99	20230607	185400	309818620	5810	5810	5810	5810	0
100	20230607	185300	309818620	5810	5810	5810	5810	0
101	20230607	185200	309818620	5810	5810	5810	5810	0
102	20230607	185100	309818620	5810	5810	5810	5810	0
103	20230607	185000	309818620	5810	5810	5810	5810	0
104	20230607	184900	309818620	5810	5810	5810	5810	0
105	20230607	184800	309818620	5810	5810	5810	5810	0
106	20230607	184700	309818620	5810	5810	5810	5810	0
107	20230607	184600	309818620	5810	5810	5810	5810	0
108	20230607	184500	309818620	5810	5810	5810	5810	0
109	20230607	184400	309818620	5810	5810	5810	5810	0
110	20230607	184300	309818620	5810	5810	5810	5810	0
111	20230607	184200	309818620	5810	5810	5810	5810	0
112	20230607	184100	309818620	5810	5810	5810	5810	0
113	20230607	184000	309818620	5810	5810	5810	5810	0
114	20230607	183900	309818620	5810	5810	5810	5810	0
115	20230607	183800	309818620	5810	5810	5810	5810	0
116	20230607	183700	309818620	5810	5810	5810	5810	0
117	20230607	183600	309818620	5810	5810	5810	5810	0
118	20230607	183500	309818620	5810	5810	5810	5810	0
119	20230607	183400	309818620	5810	5810	5810	5810	0
120	20230607	183300	309818620	5810	5810	5810	5810	0
121	20230607	183200	309818620	5810	5810	5810	5810	0
122	20230607	183100	309818620	5810	5810	5810	5810	4305
123	20230607	183000	309818620	5810	5810	5810	5810	0
124	20230607	182900	309818620	5810	5810	5810	5810	0
125	20230607	182800	309818620	5810	5810	5810	5810	0
126	20230607	182700	309818620	5810	5810	5810	5810	0
127	20230607	182600	309818620	5810	5810	5810	5810	0
128	20230607	182500	309818620	5810	5810	5810	5810	0
129	20230607	182400	309818620	5810	5810	5810	5810	0
130	20230607	182300	309818620	5810	5810	5810	5810	0
131	20230607	182200	309818620	5810	5810	5810	5810	0
132	20230607	182100	309818620	5810	5810	5810	5810	0
133	20230607	182000	309818620	5810	5810	5810	5810	0
134	20230607	181900	309818620	5810	5810	5810	5810	0
135	20230607	181800	309818620	5810	5810	5810	5810	0
136	20230607	181700	309818620	5810	5810	5810	5810	0
137	20230607	181600	309818620	5810	5810	5810	5810	0
138	20230607	181500	309818620	5810	5810	5810	5810	0
139	20230607	181400	309818620	5810	5810	5810	5810	0
140	20230607	181300	309818620	5810	5810	5810	5810	0
141	20230607	181200	309818620	5810	5810	5810	5810	0
142	20230607	181100	309818620	5810	5810	5810	5810	0
143	20230607	181000	309818620	5810	5810	5810	5810	0
144	20230607	180900	309818620	5810	5810	5810	5810	0
145	20230607	180800	309818620	5810	5810	5810	5810	0
146	20230607	180700	309818620	5810	5810	5810	5810	0
147	20230607	180600	309818620	5810	5810	5810	5810	0
148	20230607	180500	309818620	5810	5810	5810	5810	0
149	20230607	180400	309818620	5810	5810	5810	5810	0
150	20230607	180300	309818620	5810	5810	5810	5810	0
151	20230607	180200	309818620	5810	5810	5810	5810	0
152	20230607	180100	309818620	5810	5810	5810	5810	4305
153	20230607	180000	309818620	5810	5810	5810	5810	0
154	20230607	175900	309818620	5810	5810	5810	5810	0
155	20230607	175800	309818620	5810	5810	5810	5810	0
156	20230607	175700	309818620	5810	5810	5810	5810	0
157	20230607	175600	309818620	5810	5810	5810	5810	0
158	20230607	175500	309818620	5810	5810	5810	5810	0
159	20230607	175400	309818620	5810	5810	5810	5810	0
160	20230607	175300	309818620	5810	5810	5810	5810	0
161	20230607	175200	309818620	5810	5810	5810	5810	0
162	20230607	175100	309818620	5810	5810	5810	5810	0
163	20230607	175000	309818620	5810	5810	5810	5810	0
164	20230607	174900	309818620	5810	5810	5810	5810	0
165	20230607	174800	309818620	5810	5810	5810	5810	0
166	20230607	174700	309818620	5810	5810	5810	5810	0
167	20230607	174600	309818620	5810	5810	5810	5810	0
168	20230607	174500	309818620	5810	5810	5810	5810	0
169	20230607	174400	309818620	5810	5810	5810	5810	0
170	20230607	174300	309818620	5810	5810	5810	5810	0
171	20230607	174200	309818620	5810	5810	5810	5810	0
172	20230607	174100	309818620	5810	5810	5810	5810	0
173	20230607	174000	309818620	5810	5810	5810	5810	0
174	20230607	173900	309818620	5810	5810	5810	5810	0
175	20230607	173800	309818620	5810	5810	5810	5810	0
176	20230607	173700	309818620	5810	5810	5810	5810	0
177	20230607	173600	309818620	5810	5810	5810	5810	0
178	20230607	173500	309818620	5810	5810	5810	5810	0
179	20230607	173400	309818620	5810	5810	5810	5810	0
180	20230607	173300	309818620	5810	5810	5810	5810	0
181	20230607	173200	309818620	5810	5810	5810	5810	0
182	20230607	173100	309818620	5810	5810	5810	5810	4305
183	20230607	173000	309818620	5810	5810	5810	5810	0
184	20230607	172900	309818620	5810	5810	5810	5810	0
185	20230607	172800	309818620	5810	5810	5810	5810	0
186	20230607	172700	309818620	5810	5810	5810	5810	0
187	20230607	172600	309818620	5810	5810	5810	5810	0
188	20230607	172500	309818620	5810	5810	5810	5810	0
189	20230607	172400	309818620	5810	5810	5810	5810	0
190	20230607	172300	309818620	5810	5810	5810	5810	0
191	20230607	172200	309818620	5810	5810	5810	5810	0
192	20230607	172100	309818620	5810	5810	5810	5810	0
193	20230607	172000	309818620	5810	5810	5810	5810	0
194	20230607	171900	309818620	5810	5810	5810	5810	0
195	20230607	171800	309818620	5810	5810	5810	5810	0
196	20230607	171700	309818620	5810	5810	5810	5810	0
197	20230607	171600	309818620	5810	5810	5810	5810	0
198	20230607	171500	309818620	5810	5810	5810	5810	0
199	20230607	171400	309818620	5810	5810	5810	5810	0
200	20230607	171300	309818620	5810	5810	5810	5810	0
201	20230607	171200	309818620	5810	5810	5810	5810	0
202	20230607	171100	309818620	5810	5810	5810	5810	0
203	20230607	171000	309818620	5810	5810	5810	5810	0
204	20230607	170900	309818620	5810	5810	5810	5810	0
205	20230607	170800	309818620	5810	5810	5810	5810	0
206	20230607	170700	309818620	5810	5810	5810	5810	0
207	20230607	170600	309818620	5810	5810	5810	5810	0
208	20230607	170500	309818620	5810	5810	5810	5810	0
209	20230607	170400	309818620	5810	5810	5810	5810	0
210	20230607	170300	309818620	5810	5810	5810	5810	0
211	20230607	170200	309818620	5810	5810	5810	5810	0
212	20230607	170100	309818620	5810	5810	5810	5810	4305
213	20230607	170000	309818620	5810	5810	5810	5810	0
214	20230607	165900	309818620	5810	5810	5810	5810	0
215	20230607	165800	309818620	5810	5810	5810	5810	0
216	20230607	165700	309818620	5810	5810	5810	5810	0
217	20230607	165600	309818620	5810	5810	5810	5810	0
218	20230607	165500	309818620	5810	5810	5810	5810	0
219	20230607	165400	309818620	5810	5810	5810	5810	0
220	20230607	165300	309818620	5810	5810	5810	5810	0
221	20230607	165200	309818620	5810	5810	5810	5810	0
222	20230607	165100	309818620	5810	5810	5810	5810	0
223	20230607	165000	309818620	5810	5810	5810	5810	0
224	20230607	164900	309818620	5810	5810	5810	5810	0
225	20230607	164800	309818620	5810	5810	5810	5810	0
226	20230607	164700	309818620	5810	5810	5810	5810	0
227	20230607	164600	309818620	5810	5810	5810	5810	0
228	20230607	164500	309818620	5810	5810	5810	5810	0
229	20230607	164400	309818620	5810	5810	5810	5810	0
230	20230607	164300	309818620	5810	5810	5810	5810	0
231	20230607	164200	309818620	5810	5810	5810	5810	0
232	20230607	164100	309818620	5810	5810	5810	5810	0
233	20230607	164000	309818620	5810	5810	5810	5810	0
234	20230607	163900	309818620	5810	5810	5810	5810	0
235	20230607	163800	309818620	5810	5810	5810	5810	0
236	20230607	163700	309818620	5810	5810	5810	5810	0
237	20230607	163600	309818620	5810	5810	5810	5810	0
238	20230607	163500	309818620	5810	5810	5810	5810	0
239	20230607	163400	309818620	5810	5810	5810	5810	0
240	20230607	163300	309818620	5810	5810	5810	5810	0
241	20230607	163200	309818620	5810	5810	5810	5810	0
242	20230607	163100	309818620	5810	5810	5810	5810	4305
243	20230607	163000	309818620	5810	5810	5810	5810	0
244	20230607	162900	309818620	5810	5810	5810	5810	0
245	20230607	162800	309818620	5810	5810	5810	5810	0
246	20230607	162700	309818620	5810	5810	5810	5810	0
247	20230607	162600	309818620	5810	5810	5810	5810	0
248	20230607	162500	309818620	5810	5810	5810	5810	0
249	20230607	162400	309818620	5810	5810	5810	5810	0
250	20230607	162300	309818620	5810	5810	5810	5810	0
251	20230607	162200	309818620	5810	5810	5810	5810	0
252	20230607	162100	309818620	5810	5810	5810	5810	0
253	20230607	162000	309818620	5810	5810	5810	5810	0
254	20230607	161900	309818620	5810	5810	5810	5810	0
255	20230607	161800	309818620	5810	5810	5810	5810	0
256	20230607	161700	309818620	5810	5810	5810	5810	0
257	20230607	161600	309818620	5810	5810	5810	5810	0
258	20230607	161500	309818620	5810	5810	5810	5810	0
259	20230607	161400	309818620	5810	5810	5810	5810	0
260	20230607	161300	309818620	5810	5810	5810	5810	0
261	20230607	161200	309818620	5810	5810	5810	5810	0
262	20230607	161100	309818620	5810	5810	5810	5810	0
263	20230607	161000	309818620	5810	5810	5810	5810	0
264	20230607	160900	309818620	5810	5810	5810	5810	0
265	20230607	160800	309818620	5810	5810	5810	5810	0
266	20230607	160700	309818620	5810	5810	5810	5810	0
267	20230607	160600	309818620	5810	5810	5810	5810	0
268	20230607	160500	309818620	5810	5810	5810	5810	0
269	20230607	160400	309818620	5810	5810	5810	5810	0
270	20230607	160300	309818620	5810	5810	5810	5810	0
271	20230607	160200	309818620	5810	5810	5810	5810	0
272	20230607	160100	309818620	5810	5810	5810	5810	4305
273	20230607	160000	309818620	5810	5810	5810	5810	0
274	20230607	155900	309818620	5810	5810	5810	5810	0
275	20230607	155800	309818620	5810	5810	5810	5810	0
276	20230607	155700	309818620	5810	5810	5810	5810	0
277	20230607	155600	309818620	5810	5810	5810	5810	0
278	20230607	155500	309818620	5810	5810	5810	5810	0
279	20230607	155400	309818620	5810	5810	5810	5810	0
280	20230607	155300	309818620	5810	5810	5810	5810	0
281	20230607	155200	309818620	5810	5810	5810	5810	0
282	20230607	155100	309818620	5810	5810	5810	5810	0
283	20230607	155000	309818620	5810	5810	5810	5810	0
284	20230607	154900	309818620	5810	5810	5810	5810	0
285	20230607	154800	309818620	5810	5810	5810	5810	0
286	20230607	154700	309818620	5810	5810	5810	5810	0
287	20230607	154600	309818620	5810	5810	5810	5810	0
288	20230607	154500	309818620	5810	5810	5810	5810	0
289	20230607	154400	309818620	5810	5810	5810	5810	0
290	20230607	154300	309818620	5810	5810	5810	5810	0
291	20230607	154200	309818620	5810	5810	5810	5810	0
292	20230607	154100	309818620	5810	5810	5810	5810	0
293	20230607	154000	309818620	5810	5810	5810	5810	0
294	20230607	153900	309818620	5810	5810	5810	5810	0
295	20230607	153800	309818620	5810	5810	5810	5810	0
296	20230607	153700	309818620	5810	5810	5810	5810	0
297	20230607	153600	309818620	5810	5810	5810	5810	0
298	20230607	153500	309818620	5810	5810	5810	5810	0
299	20230607	153400	309818620	5810	5810	5810	5810	0
300	20230607	153300	309818620	5810	5810	5810	5810	0
301	20230607	153200	309818620	5810	5810	5810	5810	0
302	20230607	153100	309818620	5810	5810	5810	5810	4305
303	20230607	153000	309818620	5810	5810	5810	5810	4305
304	20230607	152900	284806570	5810	5810	5810	5810	0
305	20230607	152800	284806570	5810	5810	5810	5810	0
306	20230607	152700	284806570	5810	5810	5810	5810	0
307	20230607	152600	284806570	5810	5810	5810	5810	0
308	20230607	152500	284806570	5810	5810	5810	5810	0
309	20230607	152400	284806570	5810	5810	5810	5810	0
310	20230607	152300	284806570	5810	5810	5810	5810	0
311	20230607	152200	284806570	5810	5810	5810	5810	0
312	20230607	152100	284806570	5810	5810	5810	5810	0
313	20230607	152000	284806570	5810	5810	5810	5810	0
314	20230607	151900	284806570	5810	5810	5810	5810	1260
315	20230607	151800	277485970	5810	5810	5810	5810	13
316	20230607	151700	277410440	5810	5810	5810	5810	16
317	20230607	151600	277317480	5810	5810	5810	5810	0
318	20230607	151500	277317480	5810	5810	5810	5810	0
319	20230607	151400	277317480	5810	5810	5810	5810	0
320	20230607	151300	277317480	5810	5810	5810	5810	0
321	20230607	151200	277317480	5810	5810	5810	5810	0
322	20230607	151100	277317480	5810	5810	5810	5810	0
323	20230607	151000	277317480	5810	5810	5810	5810	0
324	20230607	150900	277317480	5810	5830	5830	5810	135
325	20230607	150800	276531230	5820	5820	5820	5820	0
326	20230607	150700	276531230	5820	5820	5820	5820	0
327	20230607	150600	276531230	5820	5820	5820	5820	0
328	20230607	150500	276531230	5820	5820	5820	5820	0
329	20230607	150400	276531230	5820	5820	5820	5820	0
330	20230607	150300	276531230	5820	5820	5820	5820	0
331	20230607	150200	276531230	5820	5820	5820	5820	0
332	20230607	150100	276531230	5820	5820	5820	5820	0
333	20230607	150000	276531230	5820	5820	5820	5820	0
334	20230607	145900	276531230	5820	5820	5820	5820	0
335	20230607	145800	276531230	5820	5820	5820	5820	0
336	20230607	145700	276531230	5820	5820	5820	5820	30
337	20230607	145600	276356630	5830	5830	5830	5830	0
338	20230607	145500	276356630	5830	5830	5830	5830	0
339	20230607	145400	276356630	5830	5830	5830	5830	0
340	20230607	145300	276356630	5830	5830	5830	5830	0
341	20230607	145200	276356630	5830	5830	5830	5830	426
342	20230607	145100	273873050	5830	5830	5830	5830	0
343	20230607	145000	273873050	5830	5830	5830	5830	0
344	20230607	144900	273873050	5830	5830	5830	5830	1020
345	20230607	144800	267926450	5830	5830	5830	5830	0
346	20230607	144700	267926450	5830	5830	5830	5830	0
347	20230607	144600	267926450	5830	5840	5840	5830	482
348	20230607	144500	265116320	5840	5840	5840	5840	0
349	20230607	144400	265116320	5840	5840	5840	5840	36
350	20230607	144300	264906080	5840	5840	5840	5840	457
351	20230607	144200	262237200	5840	5840	5840	5840	0
352	20230607	144100	262237200	5840	5840	5840	5840	0
353	20230607	144000	262237200	5840	5840	5840	5840	0
354	20230607	143900	262237200	5840	5840	5840	5840	0
355	20230607	143800	262237200	5840	5840	5840	5840	0
356	20230607	143700	262237200	5840	5840	5840	5840	0
357	20230607	143600	262237200	5840	5820	5840	5820	537
358	20230607	143500	259105300	5820	5820	5820	5820	0
359	20230607	143400	259105300	5820	5820	5820	5820	10
360	20230607	143300	259047100	5820	5820	5820	5820	0
361	20230607	143200	259047100	5820	5820	5820	5820	1
362	20230607	143100	259041280	5820	5820	5820	5820	2
363	20230607	143000	259029640	5810	5810	5810	5810	0
364	20230607	142900	259029640	5810	5810	5810	5810	0
365	20230607	142800	259029640	5810	5810	5810	5810	172
366	20230607	142700	258030320	5820	5820	5820	5820	0
367	20230607	142600	258030320	5820	5820	5820	5820	0
368	20230607	142500	258030320	5820	5820	5820	5820	0
369	20230607	142400	258030320	5820	5820	5820	5820	0
370	20230607	142300	258030320	5820	5820	5820	5820	0
371	20230607	142200	258030320	5820	5820	5820	5820	0
372	20230607	142100	258030320	5820	5820	5820	5820	0
373	20230607	142000	258030320	5820	5820	5820	5820	0
374	20230607	141900	258030320	5820	5820	5820	5820	0
375	20230607	141800	258030320	5820	5820	5820	5820	0
376	20230607	141700	258030320	5820	5820	5820	5820	0
377	20230607	141600	258030320	5820	5820	5820	5820	0
378	20230607	141500	258030320	5820	5820	5820	5820	0
379	20230607	141400	258030320	5820	5820	5820	5820	737
380	20230607	141300	253740980	5820	5820	5820	5820	347
381	20230607	141200	251721440	5820	5820	5820	5820	61
382	20230607	141100	251366420	5820	5820	5820	5820	123
383	20230607	141000	250650560	5820	5820	5820	5820	123
384	20230607	140900	249934700	5820	5820	5820	5820	62
385	20230607	140800	249573860	5820	5820	5820	5820	0
386	20230607	140700	249573860	5820	5820	5820	5820	0
387	20230607	140600	249573860	5820	5820	5820	5820	10
388	20230607	140500	249515660	5830	5830	5830	5830	0
389	20230607	140400	249515660	5830	5830	5830	5830	0
390	20230607	140300	249515660	5830	5830	5830	5830	1
391	20230607	140200	249509830	5820	5820	5820	5820	0
392	20230607	140100	249509830	5820	5820	5820	5820	10
393	20230607	140000	249451630	5820	5820	5820	5820	33
394	20230607	135900	249259570	5830	5830	5830	5830	0
395	20230607	135800	249259570	5830	5830	5830	5830	0
396	20230607	135700	249259570	5830	5830	5830	5830	0
397	20230607	135600	249259570	5830	5830	5830	5830	0
398	20230607	135500	249259570	5830	5830	5830	5830	0
399	20230607	135400	249259570	5830	5830	5830	5830	0
400	20230607	135300	249259570	5830	5830	5830	5830	9
401	20230607	135200	249207100	5820	5820	5820	5820	0
402	20230607	135100	249207100	5820	5820	5820	5820	0
403	20230607	135000	249207100	5820	5820	5820	5820	0
404	20230607	134900	249207100	5820	5820	5820	5820	0
405	20230607	134800	249207100	5820	5820	5820	5820	0
406	20230607	134700	249207100	5820	5820	5820	5820	0
407	20230607	134600	249207100	5820	5830	5830	5820	30
408	20230607	134500	249032480	5820	5820	5820	5820	0
409	20230607	134400	249032480	5820	5820	5820	5820	0
410	20230607	134300	249032480	5820	5820	5820	5820	0
411	20230607	134200	249032480	5820	5820	5820	5820	994
412	20230607	134100	243247400	5830	5830	5830	5830	0
413	20230607	134000	243247400	5830	5830	5830	5830	0
414	20230607	133900	243247400	5830	5830	5830	5830	0
415	20230607	133800	243247400	5830	5830	5830	5830	0
416	20230607	133700	243247400	5830	5830	5830	5830	0
417	20230607	133600	243247400	5830	5830	5830	5830	0
418	20230607	133500	243247400	5830	5830	5830	5830	0
419	20230607	133400	243247400	5830	5830	5830	5830	0
420	20230607	133300	243247400	5830	5830	5830	5830	0
421	20230607	133200	243247400	5830	5830	5830	5830	0
422	20230607	133100	243247400	5830	5830	5830	5830	0
423	20230607	133000	243247400	5830	5830	5830	5830	0
424	20230607	132900	243247400	5830	5830	5830	5830	0
425	20230607	132800	243247400	5830	5830	5830	5830	0
426	20230607	132700	243247400	5830	5830	5830	5830	0
427	20230607	132600	243247400	5830	5830	5830	5830	0
428	20230607	132500	243247400	5830	5830	5830	5830	0
429	20230607	132400	243247400	5830	5830	5830	5830	0
430	20230607	132300	243247400	5830	5830	5830	5830	1
431	20230607	132200	243241570	5820	5830	5830	5820	120
432	20230607	132100	242542670	5830	5830	5830	5830	0
433	20230607	132000	242542670	5830	5830	5830	5830	0
434	20230607	131900	242542670	5830	5830	5830	5830	0
435	20230607	131800	242542670	5830	5830	5830	5830	0
436	20230607	131700	242542670	5830	5830	5830	5830	5
437	20230607	131600	242513520	5830	5830	5830	5830	0
438	20230607	131500	242513520	5830	5830	5830	5830	0
439	20230607	131400	242513520	5830	5830	5830	5830	0
440	20230607	131300	242513520	5830	5830	5830	5830	0
441	20230607	131200	242513520	5830	5830	5830	5830	0
442	20230607	131100	242513520	5830	5830	5830	5830	1084
443	20230607	131000	236193800	5830	5830	5830	5830	0
444	20230607	130900	236193800	5830	5830	5830	5830	180
445	20230607	130800	235144400	5820	5820	5820	5820	0
446	20230607	130700	235144400	5820	5820	5820	5820	0
447	20230607	130600	235144400	5820	5820	5820	5820	283
448	20230607	130500	233497340	5810	5810	5810	5810	0
449	20230607	130400	233497340	5810	5810	5810	5810	0
450	20230607	130300	233497340	5810	5810	5810	5810	0
451	20230607	130200	233497340	5810	5810	5810	5810	0
452	20230607	130100	233497340	5810	5810	5810	5810	20
453	20230607	130000	233381140	5810	5810	5810	5810	0
454	20230607	125900	233381140	5810	5810	5810	5810	0
455	20230607	125800	233381140	5810	5810	5810	5810	136
456	20230607	125700	232590980	5810	5810	5810	5810	0
457	20230607	125600	232590980	5810	5810	5810	5810	0
458	20230607	125500	232590980	5810	5810	5810	5810	38
459	20230607	125400	232370200	5820	5820	5820	5820	0
460	20230607	125300	232370200	5820	5820	5820	5820	0
461	20230607	125200	232370200	5820	5820	5820	5820	0
462	20230607	125100	232370200	5820	5820	5820	5820	1860
463	20230607	125000	221545000	5820	5820	5820	5820	0
464	20230607	124900	221545000	5820	5820	5820	5820	0
465	20230607	124800	221545000	5820	5820	5820	5820	0
466	20230607	124700	221545000	5820	5820	5820	5820	0
467	20230607	124600	221545000	5820	5820	5820	5820	3
468	20230607	124500	221527540	5820	5820	5820	5820	0
469	20230607	124400	221527540	5820	5820	5820	5820	35
470	20230607	124300	221323840	5830	5830	5830	5830	0
471	20230607	124200	221323840	5830	5830	5830	5830	0
472	20230607	124100	221323840	5830	5830	5830	5830	162
473	20230607	124000	220379380	5830	5830	5830	5830	0
474	20230607	123900	220379380	5830	5830	5830	5830	0
475	20230607	123800	220379380	5830	5830	5830	5830	0
476	20230607	123700	220379380	5830	5830	5830	5830	0
477	20230607	123600	220379380	5830	5830	5830	5830	0
478	20230607	123500	220379380	5830	5830	5830	5830	0
479	20230607	123400	220379380	5830	5830	5830	5830	0
480	20230607	123300	220379380	5830	5830	5830	5830	1
481	20230607	123200	220373550	5830	5830	5830	5830	0
482	20230607	123100	220373550	5830	5830	5830	5830	1
483	20230607	123000	220367720	5830	5830	5830	5830	1
484	20230607	122900	220361890	5820	5820	5820	5820	0
485	20230607	122800	220361890	5820	5820	5820	5820	32
486	20230607	122700	220175650	5820	5820	5820	5820	5
487	20230607	122600	220146550	5820	5820	5820	5820	0
488	20230607	122500	220146550	5820	5820	5820	5820	0
489	20230607	122400	220146550	5820	5820	5820	5820	0
490	20230607	122300	220146550	5820	5820	5820	5820	0
491	20230607	122200	220146550	5820	5820	5820	5820	0
492	20230607	122100	220146550	5820	5820	5820	5820	0
493	20230607	122000	220146550	5820	5820	5820	5820	253
494	20230607	121900	218674090	5830	5830	5830	5830	0
495	20230607	121800	218674090	5830	5830	5830	5830	0
496	20230607	121700	218674090	5830	5830	5830	5830	0
497	20230607	121600	218674090	5830	5830	5830	5830	0
498	20230607	121500	218674090	5830	5830	5830	5830	0
499	20230607	121400	218674090	5830	5830	5830	5830	0
500	20230607	121300	218674090	5830	5830	5830	5830	0
501	20230607	121200	218674090	5830	5830	5830	5830	0
502	20230607	121100	218674090	5830	5830	5830	5830	0
503	20230607	121000	218674090	5830	5830	5830	5830	0
504	20230607	120900	218674090	5830	5830	5830	5830	0
505	20230607	120800	218674090	5830	5830	5830	5830	0
506	20230607	120700	218674090	5830	5830	5830	5830	0
507	20230607	120600	218674090	5830	5830	5830	5830	8
508	20230607	120500	218627450	5830	5830	5830	5830	0
509	20230607	120400	218627450	5830	5830	5830	5830	60
510	20230607	120300	218277650	5820	5820	5820	5820	0
511	20230607	120200	218277650	5820	5820	5820	5820	0
512	20230607	120100	218277650	5820	5820	5820	5820	0
513	20230607	120000	218277650	5820	5820	5820	5820	0
514	20230607	115900	218277650	5820	5820	5820	5820	0
515	20230607	115800	218277650	5820	5820	5820	5820	0
516	20230607	115700	218277650	5820	5820	5820	5820	0
517	20230607	115600	218277650	5820	5820	5820	5820	0
518	20230607	115500	218277650	5820	5820	5820	5820	1
519	20230607	115400	218271830	5820	5820	5820	5820	0
520	20230607	115300	218271830	5820	5820	5820	5820	0
521	20230607	115200	218271830	5820	5820	5820	5820	1000
522	20230607	115100	212451830	5840	5840	5840	5840	0
523	20230607	115000	212451830	5840	5840	5840	5840	0
524	20230607	114900	212451830	5840	5840	5840	5840	0
525	20230607	114800	212451830	5840	5840	5840	5840	0
526	20230607	114700	212451830	5840	5840	5840	5840	0
527	20230607	114600	212451830	5840	5840	5840	5840	11
528	20230607	114500	212387590	5840	5840	5840	5840	23
529	20230607	114400	212253270	5830	5830	5830	5830	0
530	20230607	114300	212253270	5830	5830	5830	5830	0
531	20230607	114200	212253270	5830	5830	5830	5830	0
532	20230607	114100	212253270	5830	5830	5830	5830	0
533	20230607	114000	212253270	5830	5810	5830	5810	28
534	20230607	113900	212090550	5810	5810	5810	5810	0
535	20230607	113800	212090550	5810	5810	5810	5810	0
536	20230607	113700	212090550	5810	5810	5810	5810	0
537	20230607	113600	212090550	5810	5810	5810	5810	0
538	20230607	113500	212090550	5810	5810	5810	5810	0
539	20230607	113400	212090550	5810	5810	5810	5810	1
540	20230607	113300	212084740	5840	5840	5840	5840	2
541	20230607	113200	212073060	5830	5830	5830	5830	8
542	20230607	113100	212026420	5830	5830	5830	5830	0
543	20230607	113000	212026420	5830	5830	5830	5830	0
544	20230607	112900	212026420	5830	5830	5830	5830	0
545	20230607	112800	212026420	5830	5830	5830	5830	0
546	20230607	112700	212026420	5830	5830	5830	5830	0
547	20230607	112600	212026420	5830	5830	5830	5830	0
548	20230607	112500	212026420	5830	5830	5830	5830	0
549	20230607	112400	212026420	5830	5830	5830	5830	10
550	20230607	112300	211968120	5830	5830	5830	5830	0
551	20230607	112200	211968120	5830	5830	5830	5830	0
552	20230607	112100	211968120	5830	5830	5830	5830	0
553	20230607	112000	211968120	5830	5830	5830	5830	0
554	20230607	111900	211968120	5830	5830	5830	5830	100
555	20230607	111800	211385120	5840	5840	5840	5840	0
556	20230607	111700	211385120	5840	5840	5840	5840	0
557	20230607	111600	211385120	5840	5840	5840	5840	1
558	20230607	111500	211379280	5810	5810	5810	5810	0
559	20230607	111400	211379280	5810	5810	5810	5810	0
560	20230607	111300	211379280	5810	5810	5810	5810	0
561	20230607	111200	211379280	5810	5810	5810	5810	0
562	20230607	111100	211379280	5810	5810	5810	5810	0
563	20230607	111000	211379280	5810	5810	5810	5810	0
564	20230607	110900	211379280	5810	5810	5810	5810	0
565	20230607	110800	211379280	5810	5810	5810	5810	0
566	20230607	110700	211379280	5810	5810	5810	5810	0
567	20230607	110600	211379280	5810	5810	5810	5810	0
568	20230607	110500	211379280	5810	5810	5810	5810	0
569	20230607	110400	211379280	5810	5820	5820	5810	1500
570	20230607	110300	202661120	5820	5820	5820	5820	0
571	20230607	110200	202661120	5820	5820	5820	5820	0
572	20230607	110100	202661120	5820	5820	5820	5820	0
573	20230607	110000	202661120	5820	5820	5820	5820	0
574	20230607	105900	202661120	5820	5820	5820	5820	0
575	20230607	105800	202661120	5820	5820	5820	5820	0
576	20230607	105700	202661120	5820	5820	5820	5820	0
577	20230607	105600	202661120	5820	5820	5820	5820	0
578	20230607	105500	202661120	5820	5820	5820	5820	0
579	20230607	105400	202661120	5820	5820	5820	5820	0
580	20230607	105300	202661120	5820	5820	5820	5820	0
581	20230607	105200	202661120	5820	5820	5820	5820	0
582	20230607	105100	202661120	5820	5820	5820	5820	20
583	20230607	105000	202544720	5830	5830	5830	5830	1
584	20230607	104900	202538890	5830	5830	5830	5830	0
585	20230607	104800	202538890	5830	5810	5830	5810	9344
586	20230607	104700	148155950	5820	5830	5830	5820	4175
587	20230607	104600	123843520	5860	5860	5860	5860	0
588	20230607	104500	123843520	5860	5860	5860	5860	2
589	20230607	104400	123831800	5860	5860	5860	5860	0
590	20230607	104300	123831800	5860	5860	5860	5860	35
591	20230607	104200	123626700	5860	5860	5860	5860	2
592	20230607	104100	123614980	5860	5850	5860	5850	100
593	20230607	104000	123029150	5830	5830	5830	5830	0
594	20230607	103900	123029150	5830	5830	5830	5830	1
595	20230607	103800	123023320	5830	5830	5830	5830	225
596	20230607	103700	121711570	5830	5830	5830	5830	0
597	20230607	103600	121711570	5830	5830	5830	5830	200
598	20230607	103500	120545570	5830	5830	5830	5830	17
599	20230607	103400	120446460	5840	5840	5840	5840	0
600	20230607	103300	120446460	5840	5840	5840	5840	0
601	20230607	103200	120446460	5840	5840	5840	5840	100
602	20230607	103100	119862460	5840	5840	5840	5840	600
603	20230607	103000	116358460	5860	5870	5870	5860	48
604	20230607	102900	116077170	5860	5860	5860	5860	0
605	20230607	102800	116077170	5860	5860	5860	5860	0
606	20230607	102700	116077170	5860	5840	5860	5830	854
607	20230607	102600	111081480	5870	5870	5870	5870	0
608	20230607	102500	111081480	5870	5870	5870	5870	0
609	20230607	102400	111081480	5870	5860	5870	5860	59
610	20230607	102300	110735710	5860	5860	5860	5860	445
611	20230607	102200	108128010	5860	5860	5860	5860	180
612	20230607	102100	107073210	5830	5830	5830	5830	800
613	20230607	102000	102409210	5850	5850	5850	5850	0
614	20230607	101900	102409210	5850	5850	5850	5850	0
615	20230607	101800	102409210	5850	5850	5850	5850	0
616	20230607	101700	102409210	5850	5850	5850	5850	0
617	20230607	101600	102409210	5850	5850	5850	5850	0
618	20230607	101500	102409210	5850	5840	5850	5840	500
619	20230607	101400	99487960	5830	5830	5830	5830	3600
620	20230607	101300	78499960	5840	5840	5840	5840	0
621	20230607	101200	78499960	5840	5840	5840	5840	0
622	20230607	101100	78499960	5840	5850	5850	5840	737
623	20230607	101000	74194870	5840	5840	5840	5840	0
624	20230607	100900	74194870	5840	5840	5840	5840	1
625	20230607	100800	74189030	5850	5850	5850	5850	0
626	20230607	100700	74189030	5850	5850	5850	5850	0
627	20230607	100600	74189030	5850	5850	5850	5850	201
628	20230607	100500	73013180	5850	5850	5850	5850	1
629	20230607	100400	73007330	5860	5860	5860	5860	0
630	20230607	100300	73007330	5860	5860	5860	5860	0
631	20230607	100200	73007330	5860	5860	5860	5860	0
632	20230607	100100	73007330	5860	5860	5860	5860	0
633	20230607	100000	73007330	5860	5860	5860	5860	0
634	20230607	095900	73007330	5860	5860	5860	5860	0
635	20230607	095800	73007330	5860	5860	5860	5860	0
636	20230607	095700	73007330	5860	5860	5860	5860	0
637	20230607	095600	73007330	5860	5860	5860	5860	0
638	20230607	095500	73007330	5860	5840	5860	5840	137
639	20230607	095400	72206910	5850	5850	5850	5850	0
640	20230607	095300	72206910	5850	5850	5850	5850	0
641	20230607	095200	72206910	5850	5850	5850	5850	9
642	20230607	095100	72154260	5850	5850	5850	5850	119
643	20230607	095000	71458110	5850	5850	5850	5850	24
644	20230607	094900	71317710	5850	5850	5850	5850	0
645	20230607	094800	71317710	5850	5850	5850	5850	0
646	20230607	094700	71317710	5850	5850	5850	5850	301
647	20230607	094600	69556860	5860	5860	5860	5860	0
648	20230607	094500	69556860	5860	5860	5860	5860	0
649	20230607	094400	69556860	5860	5860	5860	5860	0
650	20230607	094300	69556860	5860	5860	5860	5860	0
651	20230607	094200	69556860	5860	5860	5860	5860	311
652	20230607	094100	67734400	5860	5860	5860	5860	10
653	20230607	094000	67675800	5860	5860	5860	5860	16
654	20230607	093900	67582040	5870	5870	5870	5870	0
655	20230607	093800	67582040	5870	5870	5870	5870	0
656	20230607	093700	67582040	5870	5870	5870	5870	0
657	20230607	093600	67582040	5870	5870	5870	5870	1
658	20230607	093500	67576170	5860	5860	5860	5860	36
659	20230607	093400	67365210	5850	5850	5850	5850	86
660	20230607	093300	66862110	5860	5860	5860	5850	403
661	20230607	093200	64500540	5860	5860	5860	5860	2
662	20230607	093100	64488820	5860	5840	5860	5840	31
663	20230607	093000	64307480	5850	5850	5850	5850	21
664	20230607	092900	64184630	5840	5850	5880	5840	2930
665	20230607	092800	47035410	5880	5870	5880	5870	501
666	20230607	092700	44094530	5870	5870	5870	5870	0
667	20230607	092600	44094530	5870	5870	5870	5870	0
668	20230607	092500	44094530	5870	5870	5870	5870	0
669	20230607	092400	44094530	5870	5870	5870	5870	1002
670	20230607	092300	38212790	5870	5870	5870	5870	1
671	20230607	092200	38206920	5870	5870	5870	5870	0
672	20230607	092100	38206920	5870	5870	5870	5870	0
673	20230607	092000	38206920	5870	5870	5870	5870	0
674	20230607	091900	38206920	5870	5840	5870	5840	1025
675	20230607	091800	32191840	5840	5850	5870	5840	3975
676	20230607	091700	8894600	5850	5850	5850	5850	1
677	20230607	091600	8888750	5830	5830	5830	5830	100
678	20230607	091500	8305750	5860	5860	5860	5860	30
679	20230607	091400	8129950	5820	5830	5830	5820	12
680	20230607	091300	8060070	5870	5870	5870	5870	0
681	20230607	091200	8060070	5870	5870	5870	5870	1
682	20230607	091100	8054200	5870	5870	5870	5870	5
683	20230607	091000	8024850	5830	5830	5830	5830	0
684	20230607	090900	8024850	5830	5830	5830	5830	294
685	20230607	090800	6310830	5830	5830	5830	5830	73
686	20230607	090700	5885240	5830	5830	5830	5830	38
687	20230607	090600	5663700	5830	5830	5830	5830	20
688	20230607	090500	5547100	5840	5830	5840	5830	23
689	20230607	090400	5412930	5870	5870	5870	5870	0
690	20230607	090300	5412930	5870	5870	5870	5870	0
691	20230607	090200	5412930	5870	5870	5870	5870	0
692	20230607	090100	5412930	5870	5870	5870	5870	1
693	20230607	090000	5407060	5840	5840	5840	5820	927