KissMeData/246720/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195200	547992920	9230	9230	9230	9230	4659
3	20230607	195100	547992920	9230	9230	9230	9230	0
4	20230607	195000	547992920	9230	9230	9230	9230	0
5	20230607	194900	547992920	9230	9230	9230	9230	0
6	20230607	194800	547992920	9230	9230	9230	9230	0
7	20230607	194700	547992920	9230	9230	9230	9230	0
8	20230607	194600	547992920	9230	9230	9230	9230	0
9	20230607	194500	547992920	9230	9230	9230	9230	0
10	20230607	194400	547992920	9230	9230	9230	9230	0
11	20230607	194300	547992920	9230	9230	9230	9230	0
12	20230607	194200	547992920	9230	9230	9230	9230	0
13	20230607	194100	547992920	9230	9230	9230	9230	0
14	20230607	194000	547992920	9230	9230	9230	9230	0
15	20230607	193900	547992920	9230	9230	9230	9230	0
16	20230607	193800	547992920	9230	9230	9230	9230	0
17	20230607	193700	547992920	9230	9230	9230	9230	0
18	20230607	193600	547992920	9230	9230	9230	9230	0
19	20230607	193500	547992920	9230	9230	9230	9230	0
20	20230607	193400	547992920	9230	9230	9230	9230	0
21	20230607	193300	547992920	9230	9230	9230	9230	0
22	20230607	193200	547992920	9230	9230	9230	9230	0
23	20230607	193100	547992920	9230	9230	9230	9230	0
24	20230607	193000	547992920	9230	9230	9230	9230	0
25	20230607	192900	547992920	9230	9230	9230	9230	0
26	20230607	192800	547992920	9230	9230	9230	9230	0
27	20230607	192700	547992920	9230	9230	9230	9230	0
28	20230607	192600	547992920	9230	9230	9230	9230	0
29	20230607	192500	547992920	9230	9230	9230	9230	0
30	20230607	192400	547992920	9230	9230	9230	9230	0
31	20230607	192300	547992920	9230	9230	9230	9230	0
32	20230607	192200	547992920	9230	9230	9230	9230	4659
33	20230607	192100	547992920	9230	9230	9230	9230	0
34	20230607	192000	547992920	9230	9230	9230	9230	0
35	20230607	191900	547992920	9230	9230	9230	9230	0
36	20230607	191800	547992920	9230	9230	9230	9230	0
37	20230607	191700	547992920	9230	9230	9230	9230	0
38	20230607	191600	547992920	9230	9230	9230	9230	0
39	20230607	191500	547992920	9230	9230	9230	9230	0
40	20230607	191400	547992920	9230	9230	9230	9230	0
41	20230607	191300	547992920	9230	9230	9230	9230	0
42	20230607	191200	547992920	9230	9230	9230	9230	0
43	20230607	191100	547992920	9230	9230	9230	9230	0
44	20230607	191000	547992920	9230	9230	9230	9230	0
45	20230607	190900	547992920	9230	9230	9230	9230	0
46	20230607	190800	547992920	9230	9230	9230	9230	0
47	20230607	190700	547992920	9230	9230	9230	9230	0
48	20230607	190600	547992920	9230	9230	9230	9230	0
49	20230607	190500	547992920	9230	9230	9230	9230	0
50	20230607	190400	547992920	9230	9230	9230	9230	0
51	20230607	190300	547992920	9230	9230	9230	9230	0
52	20230607	190200	547992920	9230	9230	9230	9230	0
53	20230607	190100	547992920	9230	9230	9230	9230	0
54	20230607	190000	547992920	9230	9230	9230	9230	0
55	20230607	185900	547992920	9230	9230	9230	9230	0
56	20230607	185800	547992920	9230	9230	9230	9230	0
57	20230607	185700	547992920	9230	9230	9230	9230	0
58	20230607	185600	547992920	9230	9230	9230	9230	0
59	20230607	185500	547992920	9230	9230	9230	9230	0
60	20230607	185400	547992920	9230	9230	9230	9230	0
61	20230607	185300	547992920	9230	9230	9230	9230	0
62	20230607	185200	547992920	9230	9230	9230	9230	4659
63	20230607	185100	547992920	9230	9230	9230	9230	0
64	20230607	185000	547992920	9230	9230	9230	9230	0
65	20230607	184900	547992920	9230	9230	9230	9230	0
66	20230607	184800	547992920	9230	9230	9230	9230	0
67	20230607	184700	547992920	9230	9230	9230	9230	0
68	20230607	184600	547992920	9230	9230	9230	9230	0
69	20230607	184500	547992920	9230	9230	9230	9230	0
70	20230607	184400	547992920	9230	9230	9230	9230	0
71	20230607	184300	547992920	9230	9230	9230	9230	0
72	20230607	184200	547992920	9230	9230	9230	9230	0
73	20230607	184100	547992920	9230	9230	9230	9230	0
74	20230607	184000	547992920	9230	9230	9230	9230	0
75	20230607	183900	547992920	9230	9230	9230	9230	0
76	20230607	183800	547992920	9230	9230	9230	9230	0
77	20230607	183700	547992920	9230	9230	9230	9230	0
78	20230607	183600	547992920	9230	9230	9230	9230	0
79	20230607	183500	547992920	9230	9230	9230	9230	0
80	20230607	183400	547992920	9230	9230	9230	9230	0
81	20230607	183300	547992920	9230	9230	9230	9230	0
82	20230607	183200	547992920	9230	9230	9230	9230	0
83	20230607	183100	547992920	9230	9230	9230	9230	0
84	20230607	183000	547992920	9230	9230	9230	9230	0
85	20230607	182900	547992920	9230	9230	9230	9230	0
86	20230607	182800	547992920	9230	9230	9230	9230	0
87	20230607	182700	547992920	9230	9230	9230	9230	0
88	20230607	182600	547992920	9230	9230	9230	9230	0
89	20230607	182500	547992920	9230	9230	9230	9230	0
90	20230607	182400	547992920	9230	9230	9230	9230	0
91	20230607	182300	547992920	9230	9230	9230	9230	0
92	20230607	182200	547992920	9230	9230	9230	9230	4659
93	20230607	182100	547992920	9230	9230	9230	9230	0
94	20230607	182000	547992920	9230	9230	9230	9230	0
95	20230607	181900	547992920	9230	9230	9230	9230	0
96	20230607	181800	547992920	9230	9230	9230	9230	0
97	20230607	181700	547992920	9230	9230	9230	9230	0
98	20230607	181600	547992920	9230	9230	9230	9230	0
99	20230607	181500	547992920	9230	9230	9230	9230	0
100	20230607	181400	547992920	9230	9230	9230	9230	0
101	20230607	181300	547992920	9230	9230	9230	9230	0
102	20230607	181200	547992920	9230	9230	9230	9230	0
103	20230607	181100	547992920	9230	9230	9230	9230	0
104	20230607	181000	547992920	9230	9230	9230	9230	0
105	20230607	180900	547992920	9230	9230	9230	9230	0
106	20230607	180800	547992920	9230	9230	9230	9230	0
107	20230607	180700	547992920	9230	9230	9230	9230	0
108	20230607	180600	547992920	9230	9230	9230	9230	0
109	20230607	180500	547992920	9230	9230	9230	9230	0
110	20230607	180400	547992920	9230	9230	9230	9230	0
111	20230607	180300	547992920	9230	9230	9230	9230	0
112	20230607	180200	547992920	9230	9230	9230	9230	0
113	20230607	180100	547992920	9230	9230	9230	9230	0
114	20230607	180000	547992920	9230	9230	9230	9230	0
115	20230607	175900	547992920	9230	9230	9230	9230	0
116	20230607	175800	547992920	9230	9230	9230	9230	0
117	20230607	175700	547992920	9230	9230	9230	9230	0
118	20230607	175600	547992920	9230	9230	9230	9230	0
119	20230607	175500	547992920	9230	9230	9230	9230	0
120	20230607	175400	547992920	9230	9230	9230	9230	0
121	20230607	175300	547992920	9230	9230	9230	9230	0
122	20230607	175200	547992920	9230	9230	9230	9230	4659
123	20230607	175100	547992920	9230	9230	9230	9230	0
124	20230607	175000	547992920	9230	9230	9230	9230	0
125	20230607	174900	547992920	9230	9230	9230	9230	0
126	20230607	174800	547992920	9230	9230	9230	9230	0
127	20230607	174700	547992920	9230	9230	9230	9230	0
128	20230607	174600	547992920	9230	9230	9230	9230	0
129	20230607	174500	547992920	9230	9230	9230	9230	0
130	20230607	174400	547992920	9230	9230	9230	9230	0
131	20230607	174300	547992920	9230	9230	9230	9230	0
132	20230607	174200	547992920	9230	9230	9230	9230	0
133	20230607	174100	547992920	9230	9230	9230	9230	0
134	20230607	174000	547992920	9230	9230	9230	9230	0
135	20230607	173900	547992920	9230	9230	9230	9230	0
136	20230607	173800	547992920	9230	9230	9230	9230	0
137	20230607	173700	547992920	9230	9230	9230	9230	0
138	20230607	173600	547992920	9230	9230	9230	9230	0
139	20230607	173500	547992920	9230	9230	9230	9230	0
140	20230607	173400	547992920	9230	9230	9230	9230	0
141	20230607	173300	547992920	9230	9230	9230	9230	0
142	20230607	173200	547992920	9230	9230	9230	9230	0
143	20230607	173100	547992920	9230	9230	9230	9230	0
144	20230607	173000	547992920	9230	9230	9230	9230	0
145	20230607	172900	547992920	9230	9230	9230	9230	0
146	20230607	172800	547992920	9230	9230	9230	9230	0
147	20230607	172700	547992920	9230	9230	9230	9230	0
148	20230607	172600	547992920	9230	9230	9230	9230	0
149	20230607	172500	547992920	9230	9230	9230	9230	0
150	20230607	172400	547992920	9230	9230	9230	9230	0
151	20230607	172300	547992920	9230	9230	9230	9230	0
152	20230607	172200	547992920	9230	9230	9230	9230	4659
153	20230607	172100	547992920	9230	9230	9230	9230	0
154	20230607	172000	547992920	9230	9230	9230	9230	0
155	20230607	171900	547992920	9230	9230	9230	9230	0
156	20230607	171800	547992920	9230	9230	9230	9230	0
157	20230607	171700	547992920	9230	9230	9230	9230	0
158	20230607	171600	547992920	9230	9230	9230	9230	0
159	20230607	171500	547992920	9230	9230	9230	9230	0
160	20230607	171400	547992920	9230	9230	9230	9230	0
161	20230607	171300	547992920	9230	9230	9230	9230	0
162	20230607	171200	547992920	9230	9230	9230	9230	0
163	20230607	171100	547992920	9230	9230	9230	9230	0
164	20230607	171000	547992920	9230	9230	9230	9230	0
165	20230607	170900	547992920	9230	9230	9230	9230	0
166	20230607	170800	547992920	9230	9230	9230	9230	0
167	20230607	170700	547992920	9230	9230	9230	9230	0
168	20230607	170600	547992920	9230	9230	9230	9230	0
169	20230607	170500	547992920	9230	9230	9230	9230	0
170	20230607	170400	547992920	9230	9230	9230	9230	0
171	20230607	170300	547992920	9230	9230	9230	9230	0
172	20230607	170200	547992920	9230	9230	9230	9230	0
173	20230607	170100	547992920	9230	9230	9230	9230	0
174	20230607	170000	547992920	9230	9230	9230	9230	0
175	20230607	165900	547992920	9230	9230	9230	9230	0
176	20230607	165800	547992920	9230	9230	9230	9230	0
177	20230607	165700	547992920	9230	9230	9230	9230	0
178	20230607	165600	547992920	9230	9230	9230	9230	0
179	20230607	165500	547992920	9230	9230	9230	9230	0
180	20230607	165400	547992920	9230	9230	9230	9230	0
181	20230607	165300	547992920	9230	9230	9230	9230	0
182	20230607	165200	547992920	9230	9230	9230	9230	4659
183	20230607	165100	547992920	9230	9230	9230	9230	0
184	20230607	165000	547992920	9230	9230	9230	9230	0
185	20230607	164900	547992920	9230	9230	9230	9230	0
186	20230607	164800	547992920	9230	9230	9230	9230	0
187	20230607	164700	547992920	9230	9230	9230	9230	0
188	20230607	164600	547992920	9230	9230	9230	9230	0
189	20230607	164500	547992920	9230	9230	9230	9230	0
190	20230607	164400	547992920	9230	9230	9230	9230	0
191	20230607	164300	547992920	9230	9230	9230	9230	0
192	20230607	164200	547992920	9230	9230	9230	9230	0
193	20230607	164100	547992920	9230	9230	9230	9230	0
194	20230607	164000	547992920	9230	9230	9230	9230	0
195	20230607	163900	547992920	9230	9230	9230	9230	0
196	20230607	163800	547992920	9230	9230	9230	9230	0
197	20230607	163700	547992920	9230	9230	9230	9230	0
198	20230607	163600	547992920	9230	9230	9230	9230	0
199	20230607	163500	547992920	9230	9230	9230	9230	0
200	20230607	163400	547992920	9230	9230	9230	9230	0
201	20230607	163300	547992920	9230	9230	9230	9230	0
202	20230607	163200	547992920	9230	9230	9230	9230	0
203	20230607	163100	547992920	9230	9230	9230	9230	0
204	20230607	163000	547992920	9230	9230	9230	9230	0
205	20230607	162900	547992920	9230	9230	9230	9230	0
206	20230607	162800	547992920	9230	9230	9230	9230	0
207	20230607	162700	547992920	9230	9230	9230	9230	0
208	20230607	162600	547992920	9230	9230	9230	9230	0
209	20230607	162500	547992920	9230	9230	9230	9230	0
210	20230607	162400	547992920	9230	9230	9230	9230	0
211	20230607	162300	547992920	9230	9230	9230	9230	0
212	20230607	162200	547992920	9230	9230	9230	9230	4659
213	20230607	162100	547992920	9230	9230	9230	9230	0
214	20230607	162000	547992920	9230	9230	9230	9230	0
215	20230607	161900	547992920	9230	9230	9230	9230	0
216	20230607	161800	547992920	9230	9230	9230	9230	0
217	20230607	161700	547992920	9230	9230	9230	9230	0
218	20230607	161600	547992920	9230	9230	9230	9230	0
219	20230607	161500	547992920	9230	9230	9230	9230	0
220	20230607	161400	547992920	9230	9230	9230	9230	0
221	20230607	161300	547992920	9230	9230	9230	9230	0
222	20230607	161200	547992920	9230	9230	9230	9230	0
223	20230607	161100	547992920	9230	9230	9230	9230	0
224	20230607	161000	547992920	9230	9230	9230	9230	0
225	20230607	160900	547992920	9230	9230	9230	9230	0
226	20230607	160800	547992920	9230	9230	9230	9230	0
227	20230607	160700	547992920	9230	9230	9230	9230	0
228	20230607	160600	547992920	9230	9230	9230	9230	0
229	20230607	160500	547992920	9230	9230	9230	9230	0
230	20230607	160400	547992920	9230	9230	9230	9230	0
231	20230607	160300	547992920	9230	9230	9230	9230	0
232	20230607	160200	547992920	9230	9230	9230	9230	0
233	20230607	160100	547992920	9230	9230	9230	9230	0
234	20230607	160000	547992920	9230	9230	9230	9230	0
235	20230607	155900	547992920	9230	9230	9230	9230	0
236	20230607	155800	547992920	9230	9230	9230	9230	0
237	20230607	155700	547992920	9230	9230	9230	9230	0
238	20230607	155600	547992920	9230	9230	9230	9230	0
239	20230607	155500	547992920	9230	9230	9230	9230	0
240	20230607	155400	547992920	9230	9230	9230	9230	0
241	20230607	155300	547992920	9230	9230	9230	9230	0
242	20230607	155200	547992920	9230	9230	9230	9230	4659
243	20230607	155100	547992920	9230	9230	9230	9230	0
244	20230607	155000	547992920	9230	9230	9230	9230	0
245	20230607	154900	547992920	9230	9230	9230	9230	0
246	20230607	154800	547992920	9230	9230	9230	9230	0
247	20230607	154700	547992920	9230	9230	9230	9230	0
248	20230607	154600	547992920	9230	9230	9230	9230	0
249	20230607	154500	547992920	9230	9230	9230	9230	0
250	20230607	154400	547992920	9230	9230	9230	9230	0
251	20230607	154300	547992920	9230	9230	9230	9230	0
252	20230607	154200	547992920	9230	9230	9230	9230	0
253	20230607	154100	547992920	9230	9230	9230	9230	0
254	20230607	154000	547992920	9230	9230	9230	9230	0
255	20230607	153900	547992920	9230	9230	9230	9230	0
256	20230607	153800	547992920	9230	9230	9230	9230	0
257	20230607	153700	547992920	9230	9230	9230	9230	0
258	20230607	153600	547992920	9230	9230	9230	9230	0
259	20230607	153500	547992920	9230	9230	9230	9230	0
260	20230607	153400	547992920	9230	9230	9230	9230	0
261	20230607	153300	547992920	9230	9230	9230	9230	0
262	20230607	153200	547992920	9230	9230	9230	9230	0
263	20230607	153100	547992920	9230	9230	9230	9230	0
264	20230607	153000	547992920	9230	9230	9230	9230	4659
265	20230607	152900	504990350	9210	9210	9210	9210	0
266	20230607	152800	504990350	9210	9210	9210	9210	0
267	20230607	152700	504990350	9210	9210	9210	9210	0
268	20230607	152600	504990350	9210	9210	9210	9210	0
269	20230607	152500	504990350	9210	9210	9210	9210	0
270	20230607	152400	504990350	9210	9210	9210	9210	0
271	20230607	152300	504990350	9210	9210	9210	9210	0
272	20230607	152200	504990350	9210	9210	9210	9210	0
273	20230607	152100	504990350	9210	9210	9210	9210	0
274	20230607	152000	504990350	9210	9210	9210	9210	0
275	20230607	151900	504990350	9210	9210	9210	9210	0
276	20230607	151800	504990350	9210	9200	9210	9200	214
277	20230607	151700	503021530	9210	9210	9210	9210	201
278	20230607	151600	501170320	9200	9200	9200	9200	188
279	20230607	151500	499440720	9200	9200	9210	9180	927
280	20230607	151400	490928030	9210	9210	9210	9210	61
281	20230607	151300	490366220	9210	9210	9210	9210	300
282	20230607	151200	487603220	9210	9210	9210	9210	9
283	20230607	151100	487520330	9220	9200	9220	9200	91
284	20230607	151000	486683090	9210	9210	9210	9190	715
285	20230607	150900	480097960	9190	9190	9190	9190	50
286	20230607	150800	479638460	9210	9210	9210	9210	1
287	20230607	150700	479629250	9200	9200	9200	9200	0
288	20230607	150600	479629250	9200	9200	9200	9200	79
289	20230607	150500	478902450	9200	9200	9200	9200	1
290	20230607	150400	478893250	9180	9180	9180	9180	1131
291	20230607	150300	468510670	9180	9180	9180	9180	463
292	20230607	150200	464260330	9180	9190	9200	9180	141
293	20230607	150100	462965410	9220	9230	9230	9220	3
294	20230607	150000	462937730	9230	9210	9230	9170	162
295	20230607	145900	461452030	9240	9170	9240	9170	904
296	20230607	145800	453120860	9170	9200	9210	9170	376
297	20230607	145700	449670800	9210	9210	9210	9210	0
298	20230607	145600	449670800	9210	9210	9210	9210	0
299	20230607	145500	449670800	9210	9200	9210	9200	7
300	20230607	145400	449606390	9210	9200	9210	9200	67
301	20230607	145300	448989410	9210	9210	9210	9210	0
302	20230607	145200	448989410	9210	9200	9210	9200	144
303	20230607	145100	447663490	9190	9190	9200	9190	2194
304	20230607	145000	427485490	9190	9160	9190	9160	415
305	20230607	144900	423678160	9160	9150	9160	9150	1048
306	20230607	144800	414088850	9150	9140	9150	9140	5
307	20230607	144700	414043140	9130	9120	9130	9120	582
308	20230607	144600	408731480	9130	9130	9130	9130	1
309	20230607	144500	408722350	9120	9110	9120	9110	739
310	20230607	144400	401986680	9110	9110	9110	9110	155
311	20230607	144300	400574630	9120	9110	9120	9110	800
312	20230607	144200	393282120	9110	9040	9110	9040	143
313	20230607	144100	391989330	9090	9090	9090	9090	1
314	20230607	144000	391980240	9100	9100	9100	9100	0
315	20230607	143900	391980240	9100	9100	9100	9100	0
316	20230607	143800	391980240	9100	9100	9100	9100	80
317	20230607	143700	391252240	9100	9100	9100	9100	211
318	20230607	143600	389332140	9070	9060	9070	9050	516
319	20230607	143500	384655750	9060	9070	9070	9060	32
320	20230607	143400	384365610	9070	9070	9070	9070	31
321	20230607	143300	384084440	9070	9070	9070	9070	80
322	20230607	143200	383358840	9070	9070	9070	9070	230
323	20230607	143100	381272740	9110	9080	9110	9080	657
324	20230607	143000	375302470	9120	9120	9120	9120	0
325	20230607	142900	375302470	9120	9120	9120	9120	0
326	20230607	142800	375302470	9120	9120	9120	9120	0
327	20230607	142700	375302470	9120	9120	9120	9120	0
328	20230607	142600	375302470	9120	9120	9120	9120	0
329	20230607	142500	375302470	9120	9120	9120	9120	1
330	20230607	142400	375293350	9070	9070	9070	9070	0
331	20230607	142300	375293350	9070	9070	9070	9070	0
332	20230607	142200	375293350	9070	9070	9070	9070	216
333	20230607	142100	373334230	9070	9100	9100	9070	100
334	20230607	142000	372426180	9130	9130	9130	9130	0
335	20230607	141900	372426180	9130	9130	9130	9130	0
336	20230607	141800	372426180	9130	9130	9130	9130	0
337	20230607	141700	372426180	9130	9130	9130	9130	0
338	20230607	141600	372426180	9130	9130	9130	9130	0
339	20230607	141500	372426180	9130	9130	9130	9130	0
340	20230607	141400	372426180	9130	9130	9130	9130	0
341	20230607	141300	372426180	9130	9130	9130	9130	0
342	20230607	141200	372426180	9130	9130	9130	9130	0
343	20230607	141100	372426180	9130	9130	9130	9130	0
344	20230607	141000	372426180	9130	9130	9130	9130	0
345	20230607	140900	372426180	9130	9130	9130	9130	0
346	20230607	140800	372426180	9130	9130	9130	9130	0
347	20230607	140700	372426180	9130	9130	9130	9130	1
348	20230607	140600	372417050	9070	9070	9070	9070	525
349	20230607	140500	367655300	9130	9130	9130	9130	1
350	20230607	140400	367646170	9080	9130	9130	9080	729
351	20230607	140300	361023490	9100	9110	9110	9100	48
352	20230607	140200	360586380	9130	9130	9130	9130	0
353	20230607	140100	360586380	9130	9130	9130	9130	0
354	20230607	140000	360586380	9130	9130	9130	9130	0
355	20230607	135900	360586380	9130	9120	9130	9120	4
356	20230607	135800	360549890	9130	9130	9130	9130	0
357	20230607	135700	360549890	9130	9130	9130	9130	0
358	20230607	135600	360549890	9130	9130	9130	9130	0
359	20230607	135500	360549890	9130	9130	9130	9130	0
360	20230607	135400	360549890	9130	9130	9130	9130	0
361	20230607	135300	360549890	9130	9130	9130	9130	12
362	20230607	135200	360440330	9130	9130	9130	9130	0
363	20230607	135100	360440330	9130	9130	9130	9130	142
364	20230607	135000	359143870	9130	9130	9130	9130	1
365	20230607	134900	359134740	9100	9110	9110	9100	100
366	20230607	134800	358224140	9130	9130	9130	9130	6
367	20230607	134700	358169360	9130	9130	9130	9100	40
368	20230607	134600	357805300	9110	9110	9110	9110	0
369	20230607	134500	357805300	9110	9110	9110	9110	0
370	20230607	134400	357805300	9110	9120	9120	9110	146
371	20230607	134300	356474940	9130	9130	9130	9130	0
372	20230607	134200	356474940	9130	9130	9130	9130	0
373	20230607	134100	356474940	9130	9130	9130	9130	47
374	20230607	134000	356045830	9130	9130	9130	9130	0
375	20230607	133900	356045830	9130	9130	9130	9130	0
376	20230607	133800	356045830	9130	9130	9130	9130	0
377	20230607	133700	356045830	9130	9130	9130	9130	1
378	20230607	133600	356036700	9120	9110	9120	9110	785
379	20230607	133500	348883330	9110	9110	9110	9110	1
380	20230607	133400	348874220	9110	9110	9110	9110	0
381	20230607	133300	348874220	9110	9110	9110	9110	0
382	20230607	133200	348874220	9110	9100	9110	9100	9
383	20230607	133100	348792310	9110	9100	9110	9100	10
384	20230607	133000	348701300	9110	9110	9110	9100	130
385	20230607	132900	347517090	9110	9100	9110	9100	10
386	20230607	132800	347426080	9110	9100	9110	9100	10
387	20230607	132700	347335070	9110	9110	9110	9100	11
388	20230607	132600	347234950	9100	9110	9110	9100	379
389	20230607	132500	343782350	9110	9120	9120	9100	55
390	20230607	132400	343280940	9120	9120	9120	9120	0
391	20230607	132300	343280940	9120	9120	9120	9120	0
392	20230607	132200	343280940	9120	9120	9120	9120	0
393	20230607	132100	343280940	9120	9100	9120	9090	580
394	20230607	132000	338001900	9100	9100	9100	9100	0
395	20230607	131900	338001900	9100	9100	9100	9100	0
396	20230607	131800	338001900	9100	9100	9100	9100	1
397	20230607	131700	337992800	9090	9090	9090	9090	9
398	20230607	131600	337910990	9100	9100	9100	9100	0
399	20230607	131500	337910990	9100	9100	9100	9100	0
400	20230607	131400	337910990	9100	9100	9100	9100	0
401	20230607	131300	337910990	9100	9100	9100	9100	0
402	20230607	131200	337910990	9100	9100	9100	9100	0
403	20230607	131100	337910990	9100	9100	9100	9100	2
404	20230607	131000	337892790	9110	9110	9110	9110	0
405	20230607	130900	337892790	9110	9110	9110	9110	10
406	20230607	130800	337801690	9110	9110	9110	9110	2
407	20230607	130700	337783470	9110	9110	9110	9110	0
408	20230607	130600	337783470	9110	9110	9110	9110	0
409	20230607	130500	337783470	9110	9110	9110	9110	1
410	20230607	130400	337774360	9120	9120	9120	9070	79
411	20230607	130300	337057730	9110	9110	9110	9110	10
412	20230607	130200	336966630	9120	9120	9120	9120	0
413	20230607	130100	336966630	9120	9120	9120	9120	0
414	20230607	130000	336966630	9120	9120	9120	9120	17
415	20230607	125900	336811590	9120	9100	9120	9100	3001
416	20230607	125800	309472720	9110	9110	9110	9110	0
417	20230607	125700	309472720	9110	9110	9110	9110	0
418	20230607	125600	309472720	9110	9110	9110	9110	0
419	20230607	125500	309472720	9110	9110	9110	9110	0
420	20230607	125400	309472720	9110	9110	9110	9110	78
421	20230607	125300	308762140	9110	9110	9110	9110	0
422	20230607	125200	308762140	9110	9110	9110	9110	0
423	20230607	125100	308762140	9110	9060	9110	9060	15
424	20230607	125000	308626190	9110	9110	9110	9110	0
425	20230607	124900	308626190	9110	9110	9110	9110	0
426	20230607	124800	308626190	9110	9110	9110	9110	1
427	20230607	124700	308617080	9110	9110	9110	9110	1
428	20230607	124600	308607970	9090	9060	9090	9060	6
429	20230607	124500	308553580	9060	9080	9080	9060	5
430	20230607	124400	308508260	9110	9110	9110	9110	0
431	20230607	124300	308508260	9110	9110	9110	9110	2
432	20230607	124200	308490040	9110	9110	9110	9110	0
433	20230607	124100	308490040	9110	9110	9110	9110	0
434	20230607	124000	308490040	9110	9110	9110	9110	1
435	20230607	123900	308480930	9080	9080	9080	9070	236
436	20230607	123800	306339190	9120	9120	9120	9120	0
437	20230607	123700	306339190	9120	9120	9120	9120	0
438	20230607	123600	306339190	9120	9120	9120	9120	0
439	20230607	123500	306339190	9120	9110	9120	9080	101
440	20230607	123400	305422010	9120	9120	9120	9120	0
441	20230607	123300	305422010	9120	9120	9120	9120	0
442	20230607	123200	305422010	9120	9120	9120	9120	1
443	20230607	123100	305412890	9100	9100	9100	9100	169
444	20230607	123000	303874990	9080	9080	9080	9080	15
445	20230607	122900	303738790	9070	9070	9070	9070	0
446	20230607	122800	303738790	9070	9070	9070	9070	0
447	20230607	122700	303738790	9070	9070	9070	9070	20
448	20230607	122600	303557390	9070	9070	9070	9070	0
449	20230607	122500	303557390	9070	9070	9070	9070	0
450	20230607	122400	303557390	9070	9070	9070	9070	0
451	20230607	122300	303557390	9070	9070	9070	9070	0
452	20230607	122200	303557390	9070	9070	9070	9070	0
453	20230607	122100	303557390	9070	9070	9070	9070	0
454	20230607	122000	303557390	9070	9070	9070	9070	0
455	20230607	121900	303557390	9070	9070	9070	9070	0
456	20230607	121800	303557390	9070	9070	9070	9070	0
457	20230607	121700	303557390	9070	9070	9070	9070	0
458	20230607	121600	303557390	9070	9070	9070	9070	0
459	20230607	121500	303557390	9070	9070	9070	9070	0
460	20230607	121400	303557390	9070	9070	9070	9070	1
461	20230607	121300	303548320	9070	9040	9070	9020	1117
462	20230607	121200	293469280	9070	9070	9070	9070	20
463	20230607	121100	293287880	9070	9070	9070	9070	0
464	20230607	121000	293287880	9070	9070	9070	9070	0
465	20230607	120900	293287880	9070	9070	9070	9070	0
466	20230607	120800	293287880	9070	9070	9070	9070	0
467	20230607	120700	293287880	9070	9070	9070	9070	0
468	20230607	120600	293287880	9070	9070	9070	9070	0
469	20230607	120500	293287880	9070	9070	9070	9070	0
470	20230607	120400	293287880	9070	9070	9070	9070	0
471	20230607	120300	293287880	9070	9070	9070	9070	5
472	20230607	120200	293242530	9060	9060	9060	9060	16
473	20230607	120100	293097570	9060	9060	9060	9060	0
474	20230607	120000	293097570	9060	9030	9060	9030	620
475	20230607	115900	287498940	9060	9040	9060	9040	311
476	20230607	115800	284687460	9050	9050	9050	9050	72
477	20230607	115700	284035860	9060	9060	9060	9060	0
478	20230607	115600	284035860	9060	9060	9060	9060	0
479	20230607	115500	284035860	9060	9060	9060	9060	1
480	20230607	115400	284026800	9060	9060	9060	9060	1
481	20230607	115300	284017740	9060	9060	9060	9060	0
482	20230607	115200	284017740	9060	9060	9060	9060	0
483	20230607	115100	284017740	9060	9060	9060	9060	7
484	20230607	115000	283954320	9060	9060	9060	9060	0
485	20230607	114900	283954320	9060	9060	9060	9060	0
486	20230607	114800	283954320	9060	9060	9060	9060	0
487	20230607	114700	283954320	9060	9060	9060	9060	0
488	20230607	114600	283954320	9060	9060	9060	9060	0
489	20230607	114500	283954320	9060	9050	9060	9050	323
490	20230607	114400	281031150	9050	9050	9050	9050	0
491	20230607	114300	281031150	9050	9050	9050	9050	0
492	20230607	114200	281031150	9050	9050	9050	9050	0
493	20230607	114100	281031150	9050	9050	9050	9050	0
494	20230607	114000	281031150	9050	9050	9050	9040	177
495	20230607	113900	279431030	9050	9050	9050	9050	0
496	20230607	113800	279431030	9050	9050	9050	9050	0
497	20230607	113700	279431030	9050	9050	9050	9050	2
498	20230607	113600	279412930	9050	9050	9050	9050	1
499	20230607	113500	279403880	9070	9070	9070	9070	0
500	20230607	113400	279403880	9070	9070	9070	9070	0
501	20230607	113300	279403880	9070	9070	9070	9070	0
502	20230607	113200	279403880	9070	9070	9070	9070	0
503	20230607	113100	279403880	9070	9070	9070	9070	0
504	20230607	113000	279403880	9070	9070	9070	9070	0
505	20230607	112900	279403880	9070	9070	9070	9070	0
506	20230607	112800	279403880	9070	9070	9070	9070	1
507	20230607	112700	279394810	9040	9040	9040	9040	5
508	20230607	112600	279349610	9070	9070	9070	9070	0
509	20230607	112500	279349610	9070	9070	9070	9070	1
510	20230607	112400	279340540	9030	9050	9050	9030	130
511	20230607	112300	278166340	9070	9060	9070	9060	3
512	20230607	112200	278139150	9060	9060	9060	9060	7
513	20230607	112100	278075730	9060	9060	9060	9060	0
514	20230607	112000	278075730	9060	9060	9060	9060	3
515	20230607	111900	278048550	9060	9060	9060	9060	5
516	20230607	111800	278003250	9060	9060	9060	9060	0
517	20230607	111700	278003250	9060	9050	9060	9050	13
518	20230607	111600	277885590	9060	9060	9060	9060	0
519	20230607	111500	277885590	9060	9060	9060	9060	0
520	20230607	111400	277885590	9060	9040	9060	9030	247
521	20230607	111300	275654640	9060	9060	9060	9060	1
522	20230607	111200	275645580	9040	9040	9060	9040	231
523	20230607	111100	273557320	9060	9040	9060	9040	281
524	20230607	111000	271017060	9060	9060	9060	9060	0
525	20230607	110900	271017060	9060	9050	9060	9030	501
526	20230607	110800	266486970	9060	9060	9060	9060	0
527	20230607	110700	266486970	9060	9060	9060	9060	15
528	20230607	110600	266351070	9060	9050	9060	9050	87
529	20230607	110500	265563710	9050	9050	9050	9050	14
530	20230607	110400	265437010	9060	9060	9060	9060	31
531	20230607	110300	265156150	9080	9070	9080	9070	2
532	20230607	110200	265138000	9090	9090	9090	9090	0
533	20230607	110100	265138000	9090	9090	9090	9090	164
534	20230607	110000	263647240	9090	9090	9090	9090	0
535	20230607	105900	263647240	9090	9090	9090	9090	0
536	20230607	105800	263647240	9090	9090	9090	9090	0
537	20230607	105700	263647240	9090	9090	9090	9090	0
538	20230607	105600	263647240	9090	9090	9090	9090	0
539	20230607	105500	263647240	9090	9090	9090	9090	0
540	20230607	105400	263647240	9090	9090	9090	9090	51
541	20230607	105300	263183650	9070	9090	9090	9070	22
542	20230607	105200	262984070	9070	9070	9090	9070	21
543	20230607	105100	262793580	9090	9030	9090	9020	754
544	20230607	105000	255985060	9090	9060	9090	9030	857
545	20230607	104900	248243180	9100	9100	9100	9100	0
546	20230607	104800	248243180	9100	9100	9100	9100	0
547	20230607	104700	248243180	9100	9100	9100	9100	50
548	20230607	104600	247788180	9100	9100	9100	9100	0
549	20230607	104500	247788180	9100	9100	9100	9100	1
550	20230607	104400	247779080	9090	9090	9090	9090	2
551	20230607	104300	247760900	9100	9070	9100	9070	17
552	20230607	104200	247606480	9030	9040	9040	9030	426
553	20230607	104100	243759470	9100	9100	9100	9100	0
554	20230607	104000	243759470	9100	9100	9100	9100	0
555	20230607	103900	243759470	9100	9100	9100	9100	0
556	20230607	103800	243759470	9100	9100	9100	9100	0
557	20230607	103700	243759470	9100	9100	9100	9100	0
558	20230607	103600	243759470	9100	9100	9100	9100	0
559	20230607	103500	243759470	9100	9100	9100	9100	0
560	20230607	103400	243759470	9100	9100	9100	9100	0
561	20230607	103300	243759470	9100	9100	9100	9100	0
562	20230607	103200	243759470	9100	9100	9100	9100	0
563	20230607	103100	243759470	9100	9100	9100	9100	0
564	20230607	103000	243759470	9100	9110	9110	9030	112
565	20230607	102900	242747890	9100	9090	9100	9090	51
566	20230607	102800	242284290	9090	9020	9090	9020	11
567	20230607	102700	242185000	9090	9090	9090	9020	548
568	20230607	102600	237241900	9030	9030	9030	9030	125
569	20230607	102500	236113150	9110	9110	9110	9110	0
570	20230607	102400	236113150	9110	9100	9110	9100	8
571	20230607	102300	236040340	9110	9110	9110	9110	0
572	20230607	102200	236040340	9110	9060	9120	9040	1048
573	20230607	102100	226525270	9110	9050	9110	9050	60
574	20230607	102000	225982210	9110	9070	9110	9050	101
575	20230607	101900	225067900	9120	9120	9120	9120	0
576	20230607	101800	225067900	9120	9100	9120	9100	201
577	20230607	101700	223238780	9100	9120	9120	9100	11
578	20230607	101600	223138660	9050	9050	9050	9050	5
579	20230607	101500	223093410	9120	9120	9120	9120	0
580	20230607	101400	223093410	9120	9050	9120	9050	9
581	20230607	101300	223011890	9120	9120	9120	9120	0
582	20230607	101200	223011890	9120	9120	9120	9120	0
583	20230607	101100	223011890	9120	9110	9120	9110	7
584	20230607	101000	222948100	9120	9070	9120	9040	79
585	20230607	100900	222232760	9120	9120	9120	9120	0
586	20230607	100800	222232760	9120	9110	9120	9110	2313
587	20230607	100700	201159330	9110	9070	9110	9070	31
588	20230607	100600	200877800	9110	9080	9110	9070	101
589	20230607	100500	199961430	9100	9100	9100	9100	0
590	20230607	100400	199961430	9100	9100	9100	9100	0
591	20230607	100300	199961430	9100	9100	9100	9100	0
592	20230607	100200	199961430	9100	9090	9100	9010	3701
593	20230607	100100	166546660	9110	9110	9110	9110	0
594	20230607	100000	166546660	9110	9100	9110	9100	35
595	20230607	095900	166228110	9100	9110	9110	9050	13
596	20230607	095800	166109840	9050	9110	9110	9050	92
597	20230607	095700	165277180	9100	9060	9100	9060	13
598	20230607	095600	165159180	9100	9100	9100	9100	100
599	20230607	095500	164249180	9100	9080	9100	9050	5704
600	20230607	095400	112584790	9100	9100	9100	9080	285
601	20230607	095300	109994100	9100	9110	9110	9100	107
602	20230607	095200	109019940	9130	9140	9140	9130	580
603	20230607	095100	103724470	9150	9150	9150	9150	0
604	20230607	095000	103724470	9150	9140	9150	9140	3
605	20230607	094900	103697040	9150	9140	9150	9140	16
606	20230607	094800	103550740	9150	9120	9150	9120	7
607	20230607	094700	103486810	9150	9150	9150	9120	79
608	20230607	094600	102766190	9140	9150	9150	9140	12
609	20230607	094500	102656400	9170	9170	9170	9170	6
610	20230607	094400	102601380	9170	9170	9170	9170	0
611	20230607	094300	102601380	9170	9170	9170	9170	0
612	20230607	094200	102601380	9170	9170	9170	9170	0
613	20230607	094100	102601380	9170	9170	9170	9170	0
614	20230607	094000	102601380	9170	9170	9170	9170	0
615	20230607	093900	102601380	9170	9160	9170	9160	3
616	20230607	093800	102573890	9160	9150	9160	9150	1234
617	20230607	093700	91282780	9150	9140	9150	9140	172
618	20230607	093600	89710030	9140	9140	9140	9140	500
619	20230607	093500	85140030	9140	9140	9140	9140	0
620	20230607	093400	85140030	9140	9140	9140	9140	1
621	20230607	093300	85130890	9130	9130	9130	9130	30
622	20230607	093200	84856990	9140	9140	9140	9130	219
623	20230607	093100	82855500	9140	9140	9140	9140	0
624	20230607	093000	82855500	9140	9140	9140	9140	0
625	20230607	092900	82855500	9140	9140	9140	9140	21
626	20230607	092800	82663560	9140	9140	9140	9140	30
627	20230607	092700	82389360	9140	9140	9140	9140	0
628	20230607	092600	82389360	9140	9140	9140	9140	0
629	20230607	092500	82389360	9140	9140	9140	9140	10
630	20230607	092400	82297960	9140	9140	9140	9140	0
631	20230607	092300	82297960	9140	9120	9140	9120	3
632	20230607	092200	82270580	9120	9120	9120	9070	247
633	20230607	092100	80020200	9120	9070	9120	9070	238
634	20230607	092000	77860610	9070	9070	9070	9070	1
635	20230607	091900	77851540	9110	9110	9110	9110	10
636	20230607	091800	77760440	9120	9120	9120	9120	0
637	20230607	091700	77760440	9120	9120	9120	9070	110
638	20230607	091600	76762580	9070	9080	9080	9070	1246
639	20230607	091500	65451120	9200	9070	9200	9070	1092
640	20230607	091400	55460890	9070	9070	9070	9070	0
641	20230607	091300	55460890	9070	9080	9080	9070	221
642	20230607	091200	53455230	9150	9150	9160	9080	305
643	20230607	091100	50670980	9150	9150	9150	9150	2
644	20230607	091000	50652680	9150	9150	9150	9150	16
645	20230607	090900	50506280	9170	9170	9170	9170	0
646	20230607	090800	50506280	9170	9140	9170	9140	4
647	20230607	090700	50469660	9060	9040	9060	9030	924
648	20230607	090600	42123000	9060	9080	9080	9000	2158
649	20230607	090500	22689250	9080	9110	9110	9020	670
650	20230607	090400	16630600	9100	9170	9170	9100	328
651	20230607	090300	13636840	9170	9160	9170	9160	61
652	20230607	090200	13077820	9150	9210	9210	9150	970
653	20230607	090100	4152490	9220	9260	9300	9210	202
654	20230607	090000	2282360	9280	9240	9280	9240	246