KissMeData/089470/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204200	356071105	5040	5040	5040	5040	521
3	20230602	204100	356071105	5040	5040	5040	5040	0
4	20230602	204000	356071105	5040	5040	5040	5040	0
5	20230602	203900	356071105	5040	5040	5040	5040	0
6	20230602	203800	356071105	5040	5040	5040	5040	0
7	20230602	203700	356071105	5040	5040	5040	5040	0
8	20230602	203600	356071105	5040	5040	5040	5040	0
9	20230602	203500	356071105	5040	5040	5040	5040	0
10	20230602	203400	356071105	5040	5040	5040	5040	0
11	20230602	203300	356071105	5040	5040	5040	5040	0
12	20230602	203200	356071105	5040	5040	5040	5040	0
13	20230602	203100	356071105	5040	5040	5040	5040	0
14	20230602	203000	356071105	5040	5040	5040	5040	0
15	20230602	202900	356071105	5040	5040	5040	5040	0
16	20230602	202800	356071105	5040	5040	5040	5040	0
17	20230602	202700	356071105	5040	5040	5040	5040	0
18	20230602	202600	356071105	5040	5040	5040	5040	0
19	20230602	202500	356071105	5040	5040	5040	5040	0
20	20230602	202400	356071105	5040	5040	5040	5040	0
21	20230602	202300	356071105	5040	5040	5040	5040	0
22	20230602	202200	356071105	5040	5040	5040	5040	0
23	20230602	202100	356071105	5040	5040	5040	5040	0
24	20230602	202000	356071105	5040	5040	5040	5040	0
25	20230602	201900	356071105	5040	5040	5040	5040	0
26	20230602	201800	356071105	5040	5040	5040	5040	0
27	20230602	201700	356071105	5040	5040	5040	5040	0
28	20230602	201600	356071105	5040	5040	5040	5040	0
29	20230602	201500	356071105	5040	5040	5040	5040	0
30	20230602	201400	356071105	5040	5040	5040	5040	0
31	20230602	201300	356071105	5040	5040	5040	5040	0
32	20230602	201200	356071105	5040	5040	5040	5040	521
33	20230602	201100	356071105	5040	5040	5040	5040	0
34	20230602	201000	356071105	5040	5040	5040	5040	0
35	20230602	200900	356071105	5040	5040	5040	5040	0
36	20230602	200800	356071105	5040	5040	5040	5040	0
37	20230602	200700	356071105	5040	5040	5040	5040	0
38	20230602	200600	356071105	5040	5040	5040	5040	0
39	20230602	200500	356071105	5040	5040	5040	5040	0
40	20230602	200400	356071105	5040	5040	5040	5040	0
41	20230602	200300	356071105	5040	5040	5040	5040	0
42	20230602	200200	356071105	5040	5040	5040	5040	0
43	20230602	200100	356071105	5040	5040	5040	5040	0
44	20230602	200000	356071105	5040	5040	5040	5040	0
45	20230602	195900	356071105	5040	5040	5040	5040	0
46	20230602	195800	356071105	5040	5040	5040	5040	0
47	20230602	195700	356071105	5040	5040	5040	5040	0
48	20230602	195600	356071105	5040	5040	5040	5040	0
49	20230602	195500	356071105	5040	5040	5040	5040	0
50	20230602	195400	356071105	5040	5040	5040	5040	0
51	20230602	195300	356071105	5040	5040	5040	5040	0
52	20230602	195200	356071105	5040	5040	5040	5040	0
53	20230602	195100	356071105	5040	5040	5040	5040	0
54	20230602	195000	356071105	5040	5040	5040	5040	0
55	20230602	194900	356071105	5040	5040	5040	5040	0
56	20230602	194800	356071105	5040	5040	5040	5040	0
57	20230602	194700	356071105	5040	5040	5040	5040	0
58	20230602	194600	356071105	5040	5040	5040	5040	0
59	20230602	194500	356071105	5040	5040	5040	5040	0
60	20230602	194400	356071105	5040	5040	5040	5040	0
61	20230602	194300	356071105	5040	5040	5040	5040	0
62	20230602	194200	356071105	5040	5040	5040	5040	521
63	20230602	194100	356071105	5040	5040	5040	5040	0
64	20230602	194000	356071105	5040	5040	5040	5040	0
65	20230602	193900	356071105	5040	5040	5040	5040	0
66	20230602	193800	356071105	5040	5040	5040	5040	0
67	20230602	193700	356071105	5040	5040	5040	5040	0
68	20230602	193600	356071105	5040	5040	5040	5040	0
69	20230602	193500	356071105	5040	5040	5040	5040	0
70	20230602	193400	356071105	5040	5040	5040	5040	0
71	20230602	193300	356071105	5040	5040	5040	5040	0
72	20230602	193200	356071105	5040	5040	5040	5040	0
73	20230602	193100	356071105	5040	5040	5040	5040	0
74	20230602	193000	356071105	5040	5040	5040	5040	0
75	20230602	192900	356071105	5040	5040	5040	5040	0
76	20230602	192800	356071105	5040	5040	5040	5040	0
77	20230602	192700	356071105	5040	5040	5040	5040	0
78	20230602	192600	356071105	5040	5040	5040	5040	0
79	20230602	192500	356071105	5040	5040	5040	5040	0
80	20230602	192400	356071105	5040	5040	5040	5040	0
81	20230602	192300	356071105	5040	5040	5040	5040	0
82	20230602	192200	356071105	5040	5040	5040	5040	0
83	20230602	192100	356071105	5040	5040	5040	5040	0
84	20230602	192000	356071105	5040	5040	5040	5040	0
85	20230602	191900	356071105	5040	5040	5040	5040	0
86	20230602	191800	356071105	5040	5040	5040	5040	0
87	20230602	191700	356071105	5040	5040	5040	5040	0
88	20230602	191600	356071105	5040	5040	5040	5040	0
89	20230602	191500	356071105	5040	5040	5040	5040	0
90	20230602	191400	356071105	5040	5040	5040	5040	0
91	20230602	191300	356071105	5040	5040	5040	5040	0
92	20230602	191200	356071105	5040	5040	5040	5040	521
93	20230602	191100	356071105	5040	5040	5040	5040	0
94	20230602	191000	356071105	5040	5040	5040	5040	0
95	20230602	190900	356071105	5040	5040	5040	5040	0
96	20230602	190800	356071105	5040	5040	5040	5040	0
97	20230602	190700	356071105	5040	5040	5040	5040	0
98	20230602	190600	356071105	5040	5040	5040	5040	0
99	20230602	190500	356071105	5040	5040	5040	5040	0
100	20230602	190400	356071105	5040	5040	5040	5040	0
101	20230602	190300	356071105	5040	5040	5040	5040	0
102	20230602	190200	356071105	5040	5040	5040	5040	0
103	20230602	190100	356071105	5040	5040	5040	5040	0
104	20230602	190000	356071105	5040	5040	5040	5040	0
105	20230602	185900	356071105	5040	5040	5040	5040	0
106	20230602	185800	356071105	5040	5040	5040	5040	0
107	20230602	185700	356071105	5040	5040	5040	5040	0
108	20230602	185600	356071105	5040	5040	5040	5040	0
109	20230602	185500	356071105	5040	5040	5040	5040	0
110	20230602	185400	356071105	5040	5040	5040	5040	0
111	20230602	185300	356071105	5040	5040	5040	5040	0
112	20230602	185200	356071105	5040	5040	5040	5040	0
113	20230602	185100	356071105	5040	5040	5040	5040	0
114	20230602	185000	356071105	5040	5040	5040	5040	0
115	20230602	184900	356071105	5040	5040	5040	5040	0
116	20230602	184800	356071105	5040	5040	5040	5040	0
117	20230602	184700	356071105	5040	5040	5040	5040	0
118	20230602	184600	356071105	5040	5040	5040	5040	0
119	20230602	184500	356071105	5040	5040	5040	5040	0
120	20230602	184400	356071105	5040	5040	5040	5040	0
121	20230602	184300	356071105	5040	5040	5040	5040	0
122	20230602	184200	356071105	5040	5040	5040	5040	521
123	20230602	184100	356071105	5040	5040	5040	5040	0
124	20230602	184000	356071105	5040	5040	5040	5040	0
125	20230602	183900	356071105	5040	5040	5040	5040	0
126	20230602	183800	356071105	5040	5040	5040	5040	0
127	20230602	183700	356071105	5040	5040	5040	5040	0
128	20230602	183600	356071105	5040	5040	5040	5040	0
129	20230602	183500	356071105	5040	5040	5040	5040	0
130	20230602	183400	356071105	5040	5040	5040	5040	0
131	20230602	183300	356071105	5040	5040	5040	5040	0
132	20230602	183200	356071105	5040	5040	5040	5040	0
133	20230602	183100	356071105	5040	5040	5040	5040	0
134	20230602	183000	356071105	5040	5040	5040	5040	0
135	20230602	182900	356071105	5040	5040	5040	5040	0
136	20230602	182800	356071105	5040	5040	5040	5040	0
137	20230602	182700	356071105	5040	5040	5040	5040	0
138	20230602	182600	356071105	5040	5040	5040	5040	0
139	20230602	182500	356071105	5040	5040	5040	5040	0
140	20230602	182400	356071105	5040	5040	5040	5040	0
141	20230602	182300	356071105	5040	5040	5040	5040	0
142	20230602	182200	356071105	5040	5040	5040	5040	0
143	20230602	182100	356071105	5040	5040	5040	5040	0
144	20230602	182000	356071105	5040	5040	5040	5040	0
145	20230602	181900	356071105	5040	5040	5040	5040	0
146	20230602	181800	356071105	5040	5040	5040	5040	0
147	20230602	181700	356071105	5040	5040	5040	5040	0
148	20230602	181600	356071105	5040	5040	5040	5040	0
149	20230602	181500	356071105	5040	5040	5040	5040	0
150	20230602	181400	356071105	5040	5040	5040	5040	0
151	20230602	181300	356071105	5040	5040	5040	5040	0
152	20230602	181200	356071105	5040	5040	5040	5040	521
153	20230602	181100	356071105	5040	5040	5040	5040	0
154	20230602	181000	356071105	5040	5040	5040	5040	0
155	20230602	180900	356071105	5040	5040	5040	5040	0
156	20230602	180800	356071105	5040	5040	5040	5040	0
157	20230602	180700	356071105	5040	5040	5040	5040	0
158	20230602	180600	356071105	5040	5040	5040	5040	0
159	20230602	180500	356071105	5040	5040	5040	5040	0
160	20230602	180400	356071105	5040	5040	5040	5040	0
161	20230602	180300	356071105	5040	5040	5040	5040	0
162	20230602	180200	356071105	5040	5040	5040	5040	0
163	20230602	180100	356071105	5040	5040	5040	5040	0
164	20230602	180000	356071105	5040	5040	5040	5040	0
165	20230602	175900	356071105	5040	5040	5040	5040	0
166	20230602	175800	356071105	5040	5040	5040	5040	0
167	20230602	175700	356071105	5040	5040	5040	5040	0
168	20230602	175600	356071105	5040	5040	5040	5040	0
169	20230602	175500	356071105	5040	5040	5040	5040	0
170	20230602	175400	356071105	5040	5040	5040	5040	0
171	20230602	175300	356071105	5040	5040	5040	5040	0
172	20230602	175200	356071105	5040	5040	5040	5040	0
173	20230602	175100	356071105	5040	5040	5040	5040	0
174	20230602	175000	356071105	5040	5040	5040	5040	0
175	20230602	174900	356071105	5040	5040	5040	5040	0
176	20230602	174800	356071105	5040	5040	5040	5040	0
177	20230602	174700	356071105	5040	5040	5040	5040	0
178	20230602	174600	356071105	5040	5040	5040	5040	0
179	20230602	174500	356071105	5040	5040	5040	5040	0
180	20230602	174400	356071105	5040	5040	5040	5040	0
181	20230602	174300	356071105	5040	5040	5040	5040	0
182	20230602	174200	356071105	5040	5040	5040	5040	521
183	20230602	174100	356071105	5040	5040	5040	5040	0
184	20230602	174000	356071105	5040	5040	5040	5040	0
185	20230602	173900	356071105	5040	5040	5040	5040	0
186	20230602	173800	356071105	5040	5040	5040	5040	0
187	20230602	173700	356071105	5040	5040	5040	5040	0
188	20230602	173600	356071105	5040	5040	5040	5040	0
189	20230602	173500	356071105	5040	5040	5040	5040	0
190	20230602	173400	356071105	5040	5040	5040	5040	0
191	20230602	173300	356071105	5040	5040	5040	5040	0
192	20230602	173200	356071105	5040	5040	5040	5040	0
193	20230602	173100	356071105	5040	5040	5040	5040	0
194	20230602	173000	356071105	5040	5040	5040	5040	0
195	20230602	172900	356071105	5040	5040	5040	5040	0
196	20230602	172800	356071105	5040	5040	5040	5040	0
197	20230602	172700	356071105	5040	5040	5040	5040	0
198	20230602	172600	356071105	5040	5040	5040	5040	0
199	20230602	172500	356071105	5040	5040	5040	5040	0
200	20230602	172400	356071105	5040	5040	5040	5040	0
201	20230602	172300	356071105	5040	5040	5040	5040	0
202	20230602	172200	356071105	5040	5040	5040	5040	0
203	20230602	172100	356071105	5040	5040	5040	5040	0
204	20230602	172000	356071105	5040	5040	5040	5040	0
205	20230602	171900	356071105	5040	5040	5040	5040	0
206	20230602	171800	356071105	5040	5040	5040	5040	0
207	20230602	171700	356071105	5040	5040	5040	5040	0
208	20230602	171600	356071105	5040	5040	5040	5040	0
209	20230602	171500	356071105	5040	5040	5040	5040	0
210	20230602	171400	356071105	5040	5040	5040	5040	0
211	20230602	171300	356071105	5040	5040	5040	5040	0
212	20230602	171200	356071105	5040	5040	5040	5040	521
213	20230602	171100	356071105	5040	5040	5040	5040	0
214	20230602	171000	356071105	5040	5040	5040	5040	0
215	20230602	170900	356071105	5040	5040	5040	5040	0
216	20230602	170800	356071105	5040	5040	5040	5040	0
217	20230602	170700	356071105	5040	5040	5040	5040	0
218	20230602	170600	356071105	5040	5040	5040	5040	0
219	20230602	170500	356071105	5040	5040	5040	5040	0
220	20230602	170400	356071105	5040	5040	5040	5040	0
221	20230602	170300	356071105	5040	5040	5040	5040	0
222	20230602	170200	356071105	5040	5040	5040	5040	0
223	20230602	170100	356071105	5040	5040	5040	5040	0
224	20230602	170000	356071105	5040	5040	5040	5040	0
225	20230602	165900	356071105	5040	5040	5040	5040	0
226	20230602	165800	356071105	5040	5040	5040	5040	0
227	20230602	165700	356071105	5040	5040	5040	5040	0
228	20230602	165600	356071105	5040	5040	5040	5040	0
229	20230602	165500	356071105	5040	5040	5040	5040	0
230	20230602	165400	356071105	5040	5040	5040	5040	0
231	20230602	165300	356071105	5040	5040	5040	5040	0
232	20230602	165200	356071105	5040	5040	5040	5040	0
233	20230602	165100	356071105	5040	5040	5040	5040	0
234	20230602	165000	356071105	5040	5040	5040	5040	0
235	20230602	164900	356071105	5040	5040	5040	5040	0
236	20230602	164800	356071105	5040	5040	5040	5040	0
237	20230602	164700	356071105	5040	5040	5040	5040	0
238	20230602	164600	356071105	5040	5040	5040	5040	0
239	20230602	164500	356071105	5040	5040	5040	5040	0
240	20230602	164400	356071105	5040	5040	5040	5040	0
241	20230602	164300	356071105	5040	5040	5040	5040	0
242	20230602	164200	356071105	5040	5040	5040	5040	521
243	20230602	164100	356071105	5040	5040	5040	5040	0
244	20230602	164000	356071105	5040	5040	5040	5040	0
245	20230602	163900	356071105	5040	5040	5040	5040	0
246	20230602	163800	356071105	5040	5040	5040	5040	0
247	20230602	163700	356071105	5040	5040	5040	5040	0
248	20230602	163600	356071105	5040	5040	5040	5040	0
249	20230602	163500	356071105	5040	5040	5040	5040	0
250	20230602	163400	356071105	5040	5040	5040	5040	0
251	20230602	163300	356071105	5040	5040	5040	5040	0
252	20230602	163200	356071105	5040	5040	5040	5040	0
253	20230602	163100	356071105	5040	5040	5040	5040	0
254	20230602	163000	356071105	5040	5040	5040	5040	0
255	20230602	162900	356071105	5040	5040	5040	5040	0
256	20230602	162800	356071105	5040	5040	5040	5040	0
257	20230602	162700	356071105	5040	5040	5040	5040	0
258	20230602	162600	356071105	5040	5040	5040	5040	0
259	20230602	162500	356071105	5040	5040	5040	5040	0
260	20230602	162400	356071105	5040	5040	5040	5040	0
261	20230602	162300	356071105	5040	5040	5040	5040	0
262	20230602	162200	356071105	5040	5040	5040	5040	0
263	20230602	162100	356071105	5040	5040	5040	5040	0
264	20230602	162000	356071105	5040	5040	5040	5040	0
265	20230602	161900	356071105	5040	5040	5040	5040	0
266	20230602	161800	356071105	5040	5040	5040	5040	0
267	20230602	161700	356071105	5040	5040	5040	5040	0
268	20230602	161600	356071105	5040	5040	5040	5040	0
269	20230602	161500	356071105	5040	5040	5040	5040	0
270	20230602	161400	356071105	5040	5040	5040	5040	0
271	20230602	161300	356071105	5040	5040	5040	5040	0
272	20230602	161200	356071105	5040	5040	5040	5040	521
273	20230602	161100	356071105	5040	5040	5040	5040	0
274	20230602	161000	356071105	5040	5040	5040	5040	0
275	20230602	160900	356071105	5040	5040	5040	5040	0
276	20230602	160800	356071105	5040	5040	5040	5040	0
277	20230602	160700	356071105	5040	5040	5040	5040	0
278	20230602	160600	356071105	5040	5040	5040	5040	0
279	20230602	160500	356071105	5040	5040	5040	5040	0
280	20230602	160400	356071105	5040	5040	5040	5040	0
281	20230602	160300	356071105	5040	5040	5040	5040	0
282	20230602	160200	356071105	5040	5040	5040	5040	0
283	20230602	160100	356071105	5040	5040	5040	5040	0
284	20230602	160000	356071105	5040	5040	5040	5040	0
285	20230602	155900	356071105	5040	5040	5040	5040	0
286	20230602	155800	356071105	5040	5040	5040	5040	0
287	20230602	155700	356071105	5040	5040	5040	5040	0
288	20230602	155600	356071105	5040	5040	5040	5040	0
289	20230602	155500	356071105	5040	5040	5040	5040	0
290	20230602	155400	356071105	5040	5040	5040	5040	0
291	20230602	155300	356071105	5040	5040	5040	5040	0
292	20230602	155200	356071105	5040	5040	5040	5040	0
293	20230602	155100	356071105	5040	5040	5040	5040	0
294	20230602	155000	356071105	5040	5040	5040	5040	0
295	20230602	154900	356071105	5040	5040	5040	5040	0
296	20230602	154800	356071105	5040	5040	5040	5040	0
297	20230602	154700	356071105	5040	5040	5040	5040	0
298	20230602	154600	356071105	5040	5040	5040	5040	0
299	20230602	154500	356071105	5040	5040	5040	5040	0
300	20230602	154400	356071105	5040	5040	5040	5040	0
301	20230602	154300	356071105	5040	5040	5040	5040	0
302	20230602	154200	356071105	5040	5040	5040	5040	521
303	20230602	154100	356071105	5040	5040	5040	5040	0
304	20230602	154000	356071105	5040	5040	5040	5040	0
305	20230602	153900	356071105	5040	5040	5040	5040	0
306	20230602	153800	356071105	5040	5040	5040	5040	0
307	20230602	153700	356071105	5040	5040	5040	5040	0
308	20230602	153600	356071105	5040	5040	5040	5040	0
309	20230602	153500	356071105	5040	5040	5040	5040	0
310	20230602	153400	356071105	5040	5040	5040	5040	0
311	20230602	153300	356071105	5040	5040	5040	5040	0
312	20230602	153200	356071105	5040	5040	5040	5040	0
313	20230602	153100	356071105	5040	5040	5040	5040	0
314	20230602	153000	356071105	5040	5040	5040	5040	521
315	20230602	152900	353445265	5040	5040	5040	5040	0
316	20230602	152800	353445265	5040	5040	5040	5040	0
317	20230602	152700	353445265	5040	5040	5040	5040	0
318	20230602	152600	353445265	5040	5040	5040	5040	0
319	20230602	152500	353445265	5040	5040	5040	5040	0
320	20230602	152400	353445265	5040	5040	5040	5040	0
321	20230602	152300	353445265	5040	5040	5040	5040	0
322	20230602	152200	353445265	5040	5040	5040	5040	0
323	20230602	152100	353445265	5040	5040	5040	5040	0
324	20230602	152000	353445265	5040	5040	5040	5040	0
325	20230602	151900	353445265	5040	5040	5040	5040	31
326	20230602	151800	353289025	5040	5050	5070	5040	117
327	20230602	151700	352697715	5040	5050	5050	5040	87
328	20230602	151600	352258985	5060	5050	5060	5050	73
329	20230602	151500	351889625	5050	5060	5060	5050	251
330	20230602	151400	350620725	5060	5060	5060	5060	128
331	20230602	151300	349973045	5060	5040	5060	5040	84
332	20230602	151200	349548025	5050	5040	5050	5040	655
333	20230602	151100	346242325	5030	5050	5050	5030	63
334	20230602	151000	345924395	5050	5050	5050	5030	113
335	20230602	150900	345353785	5050	5040	5050	5040	61
336	20230602	150800	345045805	5040	5030	5040	5030	104
337	20230602	150700	344521755	5030	5040	5050	5030	239
338	20230602	150600	343317355	5040	5040	5040	5040	12
339	20230602	150500	343256875	5030	5040	5040	5030	88
340	20230602	150400	342813465	5050	5030	5050	5030	183
341	20230602	150300	341890335	5050	5030	5050	5030	182
342	20230602	150200	340971845	5040	5040	5050	5040	78
343	20230602	150100	340578715	5050	5050	5050	5040	92
344	20230602	150000	340114285	5040	5050	5050	5030	97
345	20230602	145900	339625275	5050	5040	5050	5040	107
346	20230602	145800	339085095	5030	5040	5040	5030	30
347	20230602	145700	338934045	5050	5040	5050	5040	257
348	20230602	145600	337636305	5050	5050	5050	5050	105
349	20230602	145500	337106055	5050	5060	5060	5040	203
350	20230602	145400	336080345	5060	5030	5060	5030	216
351	20230602	145300	334993785	5020	5030	5030	5020	42
352	20230602	145200	334782935	5010	5040	5040	5010	209
353	20230602	145100	333730805	5040	5030	5040	5030	68
354	20230602	145000	333388195	5030	5030	5030	5030	44
355	20230602	144900	333166875	5040	5040	5040	5040	79
356	20230602	144800	332768715	5050	5050	5050	5050	252
357	20230602	144700	331496115	5050	5050	5060	5050	49
358	20230602	144600	331248655	5050	5030	5050	5030	13
359	20230602	144500	331183225	5020	5020	5020	5020	11
360	20230602	144400	331128005	5020	5040	5040	5020	91
361	20230602	144300	330669875	5030	5040	5040	5030	4
362	20230602	144200	330649725	5040	5040	5040	5040	253
363	20230602	144100	329374605	5040	5040	5040	5040	11
364	20230602	144000	329319165	5040	5040	5050	5040	121
365	20230602	143900	328708635	5040	5040	5040	5040	44
366	20230602	143800	328486875	5040	5040	5040	5040	119
367	20230602	143700	327887115	5050	5050	5050	5050	223
368	20230602	143600	326760965	5050	5040	5050	5040	45
369	20230602	143500	326534145	5050	5040	5050	5030	135
370	20230602	143400	325854015	5040	5040	5040	5040	2
371	20230602	143300	325843935	5030	5030	5030	5030	56
372	20230602	143200	325562255	5040	5030	5040	5030	155
373	20230602	143100	324781175	5020	5020	5020	5020	0
374	20230602	143000	324781175	5020	5040	5050	5020	153
375	20230602	142900	324010015	5040	5040	5050	5040	86
376	20230602	142800	323575925	5040	5040	5040	5040	42
377	20230602	142700	323364245	5050	5040	5050	5030	602
378	20230602	142600	320325465	5040	5030	5040	5030	2
379	20230602	142500	320315395	5020	5030	5040	5020	75
380	20230602	142400	319938265	5040	5040	5040	5040	107
381	20230602	142300	319398985	5030	5030	5030	5030	67
382	20230602	142200	319061975	5040	5040	5040	5040	152
383	20230602	142100	318295895	5050	5030	5050	5030	73
384	20230602	142000	317928275	5040	5040	5040	5040	70
385	20230602	141900	317575475	5050	5040	5050	5040	33
386	20230602	141800	317409145	5050	5040	5050	5030	182
387	20230602	141700	316492275	5040	5040	5040	5040	12
388	20230602	141600	316431795	5040	5030	5040	5030	151
389	20230602	141500	315671165	5030	5030	5030	5030	55
390	20230602	141400	315394515	5040	5040	5040	5040	94
391	20230602	141300	314920755	5040	5030	5040	5030	198
392	20230602	141200	313923265	5030	5030	5030	5030	61
393	20230602	141100	313616435	5020	5040	5040	5020	116
394	20230602	141000	313032405	5030	5040	5040	5030	102
395	20230602	140900	312518755	5030	5030	5040	5030	255
396	20230602	140800	311235165	5040	5030	5040	5030	44
397	20230602	140700	311013835	5030	5030	5030	5030	41
398	20230602	140600	310807605	5040	5020	5040	5020	25
399	20230602	140500	310681955	5020	5040	5040	5020	168
400	20230602	140400	309836165	5040	5040	5040	5040	41
401	20230602	140300	309629525	5040	5030	5040	5030	56
402	20230602	140200	309347825	5020	5030	5050	5020	97
403	20230602	140100	308859545	5030	5040	5040	5030	182
404	20230602	140000	307942835	5030	5030	5030	5030	54
405	20230602	135900	307671215	5030	5020	5030	5010	19
406	20230602	135800	307575735	5020	5030	5030	5020	100
407	20230602	135700	307072755	5040	5040	5040	5030	329
408	20230602	135600	305414725	5030	5030	5030	5030	43
409	20230602	135500	305198435	5020	5020	5020	5020	13
410	20230602	135400	305133175	5020	5020	5020	5020	10
411	20230602	135300	305082975	5020	5030	5050	5000	389
412	20230602	135200	303125145	5030	5030	5030	5030	129
413	20230602	135100	302476275	5030	5030	5030	5030	2
414	20230602	135000	302466215	5020	5020	5020	5020	54
415	20230602	134900	302195135	5020	5020	5020	5020	62
416	20230602	134800	301883895	5000	5010	5020	5000	165
417	20230602	134700	301056355	5020	5020	5020	5020	0
418	20230602	134600	301056355	5020	5020	5020	5020	6
419	20230602	134500	301026235	5010	5010	5010	5000	541
420	20230602	134400	298316365	5010	5000	5010	5000	106
421	20230602	134300	297785715	5010	5000	5010	5000	55
422	20230602	134200	297510595	5010	5010	5010	5010	20
423	20230602	134100	297410395	5010	5010	5010	5010	10
424	20230602	134000	297360295	5010	5000	5010	5000	55
425	20230602	133900	297085275	5000	5010	5010	5000	32
426	20230602	133800	296925255	5000	5000	5000	5000	67
427	20230602	133700	296590255	5010	5010	5010	5010	0
428	20230602	133600	296590255	5010	5000	5010	5000	3
429	20230602	133500	296575245	5000	5000	5000	5000	91
430	20230602	133400	296120245	5010	5000	5010	5000	393
431	20230602	133300	294155235	5020	5020	5020	5020	1
432	20230602	133200	294150215	5000	5010	5010	5000	941
433	20230602	133100	289443175	5010	5010	5010	5010	11
434	20230602	133000	289388065	5010	5010	5010	5010	72
435	20230602	132900	289027345	5020	5020	5020	5020	0
436	20230602	132800	289027345	5020	5010	5020	5010	63
437	20230602	132700	288711695	5020	5020	5020	5020	1
438	20230602	132600	288706675	5010	5020	5020	5010	18
439	20230602	132500	288616485	5010	5010	5010	5010	42
440	20230602	132400	288406065	5030	5030	5030	5030	0
441	20230602	132300	288406065	5030	5010	5030	5010	55
442	20230602	132200	288130495	5030	5020	5030	5020	2
443	20230602	132100	288120445	5030	5010	5030	5010	49
444	20230602	132000	287874725	5000	5020	5020	5000	61
445	20230602	131900	287569375	5010	5010	5010	5010	73
446	20230602	131800	287203645	5010	5000	5010	5000	44
447	20230602	131700	286983635	5010	5010	5010	5010	2
448	20230602	131600	286973615	5000	5000	5000	5000	41
449	20230602	131500	286768615	5020	5020	5020	5020	0
450	20230602	131400	286768615	5020	5010	5020	5010	65
451	20230602	131300	286442855	5020	5020	5020	5020	0
452	20230602	131200	286442855	5020	5000	5020	5000	1741
453	20230602	131100	277737835	4995	5010	5010	4995	6644
454	20230602	131000	244498010	5010	5020	5020	5010	70
455	20230602	130900	244147210	5030	5030	5030	5030	0
456	20230602	130800	244147210	5030	5030	5030	5030	0
457	20230602	130700	244147210	5030	5020	5030	5020	34
458	20230602	130600	243976520	5010	5010	5020	5010	43
459	20230602	130500	243761080	5020	5030	5030	5010	33
460	20230602	130400	243595410	5020	5020	5020	5020	0
461	20230602	130300	243595410	5020	5010	5020	5010	108
462	20230602	130200	243053800	5020	5010	5020	5010	43
463	20230602	130100	242838360	5020	5020	5020	5020	1
464	20230602	130000	242833340	5010	5020	5020	5010	809
465	20230602	125900	238780160	5030	5030	5030	5030	1
466	20230602	125800	238775130	5020	5010	5020	5010	86
467	20230602	125700	238343850	5010	5010	5010	5010	63
468	20230602	125600	238028220	5030	5030	5030	5030	0
469	20230602	125500	238028220	5030	5030	5030	5030	0
470	20230602	125400	238028220	5030	5020	5030	5020	90
471	20230602	125300	237576380	5020	5020	5020	5010	86
472	20230602	125200	237145490	5010	5010	5010	5010	41
473	20230602	125100	236940080	5010	5010	5010	5010	0
474	20230602	125000	236940080	5010	5010	5010	5010	63
475	20230602	124900	236624450	5010	5010	5010	5010	11
476	20230602	124800	236569340	5010	5010	5010	5010	73
477	20230602	124700	236203610	5030	5030	5030	5030	0
478	20230602	124600	236203610	5030	5030	5030	5030	0
479	20230602	124500	236203610	5030	5030	5030	5030	0
480	20230602	124400	236203610	5030	5030	5030	5030	1
481	20230602	124300	236198580	5020	5010	5020	5010	345
482	20230602	124200	234467520	5020	5010	5020	5010	12
483	20230602	124100	234407390	5010	5010	5010	5010	0
484	20230602	124000	234407390	5010	5010	5010	5010	54
485	20230602	123900	234136850	5010	5010	5010	5010	11
486	20230602	123800	234081740	5010	5010	5010	5010	123
487	20230602	123700	233465510	5010	5010	5010	5010	11
488	20230602	123600	233410400	5010	5010	5010	5010	12
489	20230602	123500	233350280	5010	5010	5010	5010	43
490	20230602	123400	233134850	5010	5010	5010	5010	42
491	20230602	123300	232924430	5010	5010	5010	5010	54
492	20230602	123200	232653890	5010	5010	5010	5010	0
493	20230602	123100	232653890	5010	5030	5030	5010	26
494	20230602	123000	232523520	5020	5020	5020	5020	54
495	20230602	122900	232252440	5020	5020	5020	5020	30
496	20230602	122800	232101840	5020	5020	5020	5020	54
497	20230602	122700	231830760	5030	5020	5030	5020	13
498	20230602	122600	231765490	5020	5020	5020	5020	11
499	20230602	122500	231710270	5020	5020	5020	5020	73
500	20230602	122400	231343810	5020	5020	5020	5020	11
501	20230602	122300	231288590	5020	5020	5020	5020	43
502	20230602	122200	231072730	5030	5030	5030	5030	0
503	20230602	122100	231072730	5030	5030	5030	5030	10
504	20230602	122000	231022430	5020	5020	5020	5020	73
505	20230602	121900	230655970	5030	5030	5030	5030	0
506	20230602	121800	230655970	5030	5030	5030	5030	54
507	20230602	121700	230384350	5030	5030	5030	5030	41
508	20230602	121600	230178120	5030	5030	5030	5030	44
509	20230602	121500	229956800	5020	5030	5030	5020	105
510	20230602	121400	229429060	5040	5040	5040	5040	0
511	20230602	121300	229429060	5040	5040	5040	5040	0
512	20230602	121200	229429060	5040	5040	5040	5040	2
513	20230602	121100	229418980	5020	5020	5030	5020	144
514	20230602	121000	228695550	5030	5030	5030	5030	28
515	20230602	120900	228554710	5040	5040	5040	5040	0
516	20230602	120800	228554710	5040	5040	5040	5030	259
517	20230602	120700	227249990	5050	5040	5050	5040	12
518	20230602	120600	227189500	5040	5040	5050	5040	80
519	20230602	120500	226786230	5050	5040	5050	5040	11
520	20230602	120400	226730780	5040	5040	5040	5040	61
521	20230602	120300	226423340	5040	5040	5040	5040	43
522	20230602	120200	226206620	5040	5040	5040	5040	22
523	20230602	120100	226095740	5020	5040	5040	5020	88
524	20230602	120000	225652820	5050	5050	5050	5040	202
525	20230602	115900	224632740	5050	5050	5050	5050	1
526	20230602	115800	224627690	5040	5040	5040	5040	65
527	20230602	115700	224300090	5050	5040	5050	5040	130
528	20230602	115600	223643890	5050	5050	5050	5050	100
529	20230602	115500	223138890	5050	5040	5050	5040	501
530	20230602	115400	220608850	5050	5050	5050	5050	99
531	20230602	115300	220108900	5050	5040	5050	5040	65
532	20230602	115200	219781260	5030	5040	5050	5030	157
533	20230602	115100	218989670	5040	5040	5040	5040	16
534	20230602	115000	218909030	5050	5050	5050	5050	100
535	20230602	114900	218404030	5050	5040	5050	5040	131
536	20230602	114800	217742780	5040	5040	5040	5040	53
537	20230602	114700	217475660	5030	5040	5040	5030	30
538	20230602	114600	217324740	5050	5040	5050	5040	144
539	20230602	114500	216597980	5050	5050	5050	5050	101
540	20230602	114400	216087930	5040	5040	5050	5040	55
541	20230602	114300	215810720	5040	5040	5040	5040	52
542	20230602	114200	215548640	5050	5050	5050	5050	100
543	20230602	114100	215043640	5050	5040	5050	5040	68
544	20230602	114000	214700900	5050	5050	5050	5050	100
545	20230602	113900	214195900	5050	5050	5050	5040	32
546	20230602	113800	214034600	5040	5040	5040	5040	105
547	20230602	113700	213505400	5050	5050	5050	5050	100
548	20230602	113600	213000400	5050	5040	5050	5040	170
549	20230602	113500	212142340	5040	5040	5040	5040	1
550	20230602	113400	212137300	5050	5050	5050	5050	1
551	20230602	113300	212132250	5030	5050	5050	5030	419
552	20230602	113200	210017320	5050	5050	5050	5040	176
553	20230602	113100	209129270	5040	5040	5050	5040	205
554	20230602	113000	208096060	5050	5050	5050	5050	0
555	20230602	112900	208096060	5050	5040	5050	5040	141
556	20230602	112800	207384420	5040	5040	5060	5040	56
557	20230602	112700	207102150	5040	5050	5050	5010	4321
558	20230602	112600	185410060	5050	5050	5060	5050	155
559	20230602	112500	184626310	5050	5050	5050	5050	34
560	20230602	112400	184454610	5050	5060	5060	5050	154
561	20230602	112300	183675910	5050	5050	5050	5050	43
562	20230602	112200	183458760	5060	5060	5060	5060	0
563	20230602	112100	183458760	5060	5060	5060	5050	196
564	20230602	112000	182467930	5050	5050	5050	5050	11
565	20230602	111900	182412380	5040	5050	5050	5040	52
566	20230602	111800	182150080	5030	5050	5050	5030	1043
567	20230602	111700	176902210	5060	5060	5060	5060	123
568	20230602	111600	176279830	5060	5070	5070	5060	78
569	20230602	111500	175885140	5050	5070	5070	5050	130
570	20230602	111400	175226610	5070	5070	5070	5070	7
571	20230602	111300	175191120	5060	5070	5070	5060	142
572	20230602	111200	174471610	5070	5060	5070	5060	111
573	20230602	111100	173908950	5060	5060	5060	5060	43
574	20230602	111000	173691370	5060	5060	5060	5060	41
575	20230602	110900	173483910	5060	5070	5080	5060	138
576	20230602	110800	172783290	5070	5070	5070	5070	66
577	20230602	110700	172448670	5070	5060	5070	5060	90
578	20230602	110600	171993250	5060	5060	5060	5060	30
579	20230602	110500	171841450	5070	5070	5070	5070	101
580	20230602	110400	171329380	5070	5070	5070	5070	100
581	20230602	110300	170822380	5070	5080	5080	5070	101
582	20230602	110200	170309310	5070	5070	5070	5070	26
583	20230602	110100	170177490	5080	5070	5080	5070	172
584	20230602	110000	169304450	5080	5060	5080	5060	3008
585	20230602	105900	154031440	5070	5060	5070	5060	73
586	20230602	105800	153662040	5060	5060	5060	5060	100
587	20230602	105700	153156040	5070	5070	5070	5070	0
588	20230602	105600	153156040	5070	5060	5070	5050	172
589	20230602	105500	152286000	5070	5070	5080	5070	125
590	20230602	105400	151651250	5070	5070	5070	5070	19
591	20230602	105300	151554920	5080	5070	5080	5070	79
592	20230602	105200	151154350	5080	5070	5080	5070	138
593	20230602	105100	150453680	5080	5070	5080	5070	46
594	20230602	105000	150220450	5080	5060	5080	5060	12
595	20230602	104900	150159710	5060	5060	5060	5060	51
596	20230602	104800	149901650	5050	5050	5060	5050	158
597	20230602	104700	149102750	5050	5060	5060	5050	131
598	20230602	104600	148440200	5060	5060	5060	5050	64
599	20230602	104500	148116890	5060	5060	5060	5060	99
600	20230602	104400	147615950	5060	5060	5060	5060	101
601	20230602	104300	147104890	5060	5060	5080	5050	312
602	20230602	104200	145523820	5060	5070	5070	5060	41
603	20230602	104100	145316160	5080	5060	5080	5060	2500
604	20230602	104000	132618670	5050	5060	5060	5050	101
605	20230602	103900	132107620	5060	5060	5060	5060	229
606	20230602	103800	130948880	5060	5070	5070	5060	143
607	20230602	103700	130224300	5070	5070	5070	5070	10
608	20230602	103600	130173600	5070	5070	5080	5070	153
609	20230602	103500	129396890	5080	5070	5080	5070	39
610	20230602	103400	129199140	5070	5070	5070	5070	100
611	20230602	103300	128692140	5080	5070	5080	5060	39
612	20230602	103200	128494620	5080	5070	5080	5070	84
613	20230602	103100	128068730	5070	5060	5070	5060	143
614	20230602	103000	127344150	5070	5070	5080	5070	112
615	20230602	102900	126776290	5070	5070	5070	5070	0
616	20230602	102800	126776290	5070	5070	5070	5070	103
617	20230602	102700	126254080	5070	5080	5080	5070	283
618	20230602	102600	124818270	5080	5080	5090	5080	129
619	20230602	102500	124161960	5080	5090	5090	5080	71
620	20230602	102400	123801270	5070	5080	5080	5070	42
621	20230602	102300	123588050	5080	5090	5090	5080	145
622	20230602	102200	122850450	5080	5080	5080	5080	2372
623	20230602	102100	110800690	5110	5110	5110	5110	0
624	20230602	102000	110800690	5110	5080	5110	5060	3062
625	20230602	101900	95199540	5080	5040	5080	5040	5479
626	20230602	101800	67446340	5040	5050	5050	5040	132
627	20230602	101700	66780060	5040	5040	5040	5040	127
628	20230602	101600	66139980	5040	5040	5040	5040	42
629	20230602	101500	65928300	5030	5030	5030	5030	11
630	20230602	101400	65872970	5020	5040	5050	5020	551
631	20230602	101300	63095090	5040	5030	5040	5030	3557
632	20230602	101200	45172390	5030	5020	5030	5020	110
633	20230602	101100	44619200	5020	5020	5020	5020	163
634	20230602	101000	43800940	5020	5030	5030	5020	130
635	20230602	100900	43147340	5020	5020	5020	5020	11
636	20230602	100800	43092120	5020	5020	5020	5020	54
637	20230602	100700	42821040	5020	5020	5020	5020	100
638	20230602	100600	42319040	5020	5020	5030	5020	244
639	20230602	100500	41093160	5020	5020	5020	5020	55
640	20230602	100400	40817060	5020	5020	5020	5020	0
641	20230602	100300	40817060	5020	5020	5030	5020	601
642	20230602	100200	37799040	5030	5030	5030	5030	150
643	20230602	100100	37044540	5020	5030	5030	5020	143
644	20230602	100000	36325680	5020	5020	5020	5020	30
645	20230602	095900	36175080	5030	5020	5030	5020	154
646	20230602	095800	35401000	5030	5030	5030	5030	99
647	20230602	095700	34903030	5030	5030	5030	5030	102
648	20230602	095600	34389970	5020	5020	5020	5020	84
649	20230602	095500	33968290	5030	5020	5030	5020	1002
650	20230602	095400	28937250	5030	5030	5030	5030	100
651	20230602	095300	28434250	5030	5030	5030	5030	100
652	20230602	095200	27931250	5030	5030	5030	5030	0
653	20230602	095100	27931250	5030	5040	5040	5030	199
654	20230602	095000	26929290	5040	5020	5040	5020	2
655	20230602	094900	26919230	5030	5030	5030	5030	100
656	20230602	094800	26416230	5030	5030	5030	5030	0
657	20230602	094700	26416230	5030	5030	5030	5030	104
658	20230602	094600	25893110	5030	5030	5030	5030	146
659	20230602	094500	25158730	5030	5040	5040	5030	115
660	20230602	094400	24579290	5040	5060	5070	5040	201
661	20230602	094300	23565210	5060	5060	5070	5060	142
662	20230602	094200	22845690	5060	5070	5070	5060	63
663	20230602	094100	22526850	5070	5060	5070	5060	101
664	20230602	094000	22015780	5060	5060	5060	5060	47
665	20230602	093900	21777960	5070	5060	5070	5060	54
666	20230602	093800	21504710	5060	5060	5060	5060	2
667	20230602	093700	21494590	5060	5060	5060	5060	204
668	20230602	093600	20462350	5060	5060	5060	5060	250
669	20230602	093500	19197350	5060	5060	5060	5060	106
670	20230602	093400	18660990	5050	5050	5060	5050	797
671	20230602	093300	14635130	5050	5050	5050	5050	0
672	20230602	093200	14635130	5050	5040	5050	5040	4
673	20230602	093100	14614960	5050	5050	5050	5050	110
674	20230602	093000	14059460	5050	5050	5050	5050	99
675	20230602	092900	13559510	5050	5050	5050	5050	100
676	20230602	092800	13054510	5050	5050	5050	5040	29
677	20230602	092700	12908330	5040	5040	5040	5040	71
678	20230602	092600	12550490	5040	5040	5040	5040	100
679	20230602	092500	12046490	5040	5040	5040	5040	100
680	20230602	092400	11542490	5040	5040	5040	5040	0
681	20230602	092300	11542490	5040	5040	5040	5040	99
682	20230602	092200	11043530	5030	5040	5040	5030	101
683	20230602	092100	10534500	5040	5040	5040	5040	101
684	20230602	092000	10025460	5040	5040	5040	5040	101
685	20230602	091900	9516420	5040	5040	5040	5040	0
686	20230602	091800	9516420	5040	5040	5040	5040	100
687	20230602	091700	9012420	5040	5040	5040	5040	99
688	20230602	091600	8513460	5030	5030	5030	5030	42
689	20230602	091500	8302200	5040	5040	5040	5040	0
690	20230602	091400	8302200	5040	5030	5040	5030	32
691	20230602	091300	8141020	5030	5030	5030	5010	341
692	20230602	091200	6430410	5030	5040	5040	5030	146
693	20230602	091100	5695030	5040	5040	5040	5040	100
694	20230602	091000	5191030	5040	5040	5040	5040	99
695	20230602	090900	4692070	5040	5030	5040	5020	93
696	20230602	090800	4224590	5030	5030	5030	5030	40
697	20230602	090700	4023390	5020	5020	5020	5020	65
698	20230602	090600	3697090	5030	5030	5030	5030	100
699	20230602	090500	3194090	5030	5030	5030	5030	100
700	20230602	090400	2691090	5040	5040	5040	5040	0
701	20230602	090300	2691090	5040	5040	5040	5040	40
702	20230602	090200	2489490	5040	5060	5060	5040	353
703	20230602	090100	706090	5080	5050	5080	5050	3
704	20230602	090000	690880	5080	5080	5080	5080	136