KissMeData/045660/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	210400	163753190	9740	9740	9740	9740	95
3	20230602	210300	163753190	9740	9740	9740	9740	0
4	20230602	210200	163753190	9740	9740	9740	9740	0
5	20230602	210100	163753190	9740	9740	9740	9740	0
6	20230602	210000	163753190	9740	9740	9740	9740	0
7	20230602	205900	163753190	9740	9740	9740	9740	0
8	20230602	205800	163753190	9740	9740	9740	9740	0
9	20230602	205700	163753190	9740	9740	9740	9740	0
10	20230602	205600	163753190	9740	9740	9740	9740	0
11	20230602	205500	163753190	9740	9740	9740	9740	0
12	20230602	205400	163753190	9740	9740	9740	9740	0
13	20230602	205300	163753190	9740	9740	9740	9740	0
14	20230602	205200	163753190	9740	9740	9740	9740	0
15	20230602	205100	163753190	9740	9740	9740	9740	0
16	20230602	205000	163753190	9740	9740	9740	9740	0
17	20230602	204900	163753190	9740	9740	9740	9740	0
18	20230602	204800	163753190	9740	9740	9740	9740	0
19	20230602	204700	163753190	9740	9740	9740	9740	0
20	20230602	204600	163753190	9740	9740	9740	9740	0
21	20230602	204500	163753190	9740	9740	9740	9740	0
22	20230602	204400	163753190	9740	9740	9740	9740	0
23	20230602	204300	163753190	9740	9740	9740	9740	0
24	20230602	204200	163753190	9740	9740	9740	9740	0
25	20230602	204100	163753190	9740	9740	9740	9740	0
26	20230602	204000	163753190	9740	9740	9740	9740	0
27	20230602	203900	163753190	9740	9740	9740	9740	0
28	20230602	203800	163753190	9740	9740	9740	9740	0
29	20230602	203700	163753190	9740	9740	9740	9740	0
30	20230602	203600	163753190	9740	9740	9740	9740	0
31	20230602	203500	163753190	9740	9740	9740	9740	0
32	20230602	203400	163753190	9740	9740	9740	9740	95
33	20230602	203300	163753190	9740	9740	9740	9740	0
34	20230602	203200	163753190	9740	9740	9740	9740	0
35	20230602	203100	163753190	9740	9740	9740	9740	0
36	20230602	203000	163753190	9740	9740	9740	9740	0
37	20230602	202900	163753190	9740	9740	9740	9740	0
38	20230602	202800	163753190	9740	9740	9740	9740	0
39	20230602	202700	163753190	9740	9740	9740	9740	0
40	20230602	202600	163753190	9740	9740	9740	9740	0
41	20230602	202500	163753190	9740	9740	9740	9740	0
42	20230602	202400	163753190	9740	9740	9740	9740	0
43	20230602	202300	163753190	9740	9740	9740	9740	0
44	20230602	202200	163753190	9740	9740	9740	9740	0
45	20230602	202100	163753190	9740	9740	9740	9740	0
46	20230602	202000	163753190	9740	9740	9740	9740	0
47	20230602	201900	163753190	9740	9740	9740	9740	0
48	20230602	201800	163753190	9740	9740	9740	9740	0
49	20230602	201700	163753190	9740	9740	9740	9740	0
50	20230602	201600	163753190	9740	9740	9740	9740	0
51	20230602	201500	163753190	9740	9740	9740	9740	0
52	20230602	201400	163753190	9740	9740	9740	9740	0
53	20230602	201300	163753190	9740	9740	9740	9740	0
54	20230602	201200	163753190	9740	9740	9740	9740	0
55	20230602	201100	163753190	9740	9740	9740	9740	0
56	20230602	201000	163753190	9740	9740	9740	9740	0
57	20230602	200900	163753190	9740	9740	9740	9740	0
58	20230602	200800	163753190	9740	9740	9740	9740	0
59	20230602	200700	163753190	9740	9740	9740	9740	0
60	20230602	200600	163753190	9740	9740	9740	9740	0
61	20230602	200500	163753190	9740	9740	9740	9740	0
62	20230602	200400	163753190	9740	9740	9740	9740	95
63	20230602	200300	163753190	9740	9740	9740	9740	0
64	20230602	200200	163753190	9740	9740	9740	9740	0
65	20230602	200100	163753190	9740	9740	9740	9740	0
66	20230602	200000	163753190	9740	9740	9740	9740	0
67	20230602	195900	163753190	9740	9740	9740	9740	0
68	20230602	195800	163753190	9740	9740	9740	9740	0
69	20230602	195700	163753190	9740	9740	9740	9740	0
70	20230602	195600	163753190	9740	9740	9740	9740	0
71	20230602	195500	163753190	9740	9740	9740	9740	0
72	20230602	195400	163753190	9740	9740	9740	9740	0
73	20230602	195300	163753190	9740	9740	9740	9740	0
74	20230602	195200	163753190	9740	9740	9740	9740	0
75	20230602	195100	163753190	9740	9740	9740	9740	0
76	20230602	195000	163753190	9740	9740	9740	9740	0
77	20230602	194900	163753190	9740	9740	9740	9740	0
78	20230602	194800	163753190	9740	9740	9740	9740	0
79	20230602	194700	163753190	9740	9740	9740	9740	0
80	20230602	194600	163753190	9740	9740	9740	9740	0
81	20230602	194500	163753190	9740	9740	9740	9740	0
82	20230602	194400	163753190	9740	9740	9740	9740	0
83	20230602	194300	163753190	9740	9740	9740	9740	0
84	20230602	194200	163753190	9740	9740	9740	9740	0
85	20230602	194100	163753190	9740	9740	9740	9740	0
86	20230602	194000	163753190	9740	9740	9740	9740	0
87	20230602	193900	163753190	9740	9740	9740	9740	0
88	20230602	193800	163753190	9740	9740	9740	9740	0
89	20230602	193700	163753190	9740	9740	9740	9740	0
90	20230602	193600	163753190	9740	9740	9740	9740	0
91	20230602	193500	163753190	9740	9740	9740	9740	0
92	20230602	193400	163753190	9740	9740	9740	9740	95
93	20230602	193300	163753190	9740	9740	9740	9740	0
94	20230602	193200	163753190	9740	9740	9740	9740	0
95	20230602	193100	163753190	9740	9740	9740	9740	0
96	20230602	193000	163753190	9740	9740	9740	9740	0
97	20230602	192900	163753190	9740	9740	9740	9740	0
98	20230602	192800	163753190	9740	9740	9740	9740	0
99	20230602	192700	163753190	9740	9740	9740	9740	0
100	20230602	192600	163753190	9740	9740	9740	9740	0
101	20230602	192500	163753190	9740	9740	9740	9740	0
102	20230602	192400	163753190	9740	9740	9740	9740	0
103	20230602	192300	163753190	9740	9740	9740	9740	0
104	20230602	192200	163753190	9740	9740	9740	9740	0
105	20230602	192100	163753190	9740	9740	9740	9740	0
106	20230602	192000	163753190	9740	9740	9740	9740	0
107	20230602	191900	163753190	9740	9740	9740	9740	0
108	20230602	191800	163753190	9740	9740	9740	9740	0
109	20230602	191700	163753190	9740	9740	9740	9740	0
110	20230602	191600	163753190	9740	9740	9740	9740	0
111	20230602	191500	163753190	9740	9740	9740	9740	0
112	20230602	191400	163753190	9740	9740	9740	9740	0
113	20230602	191300	163753190	9740	9740	9740	9740	0
114	20230602	191200	163753190	9740	9740	9740	9740	0
115	20230602	191100	163753190	9740	9740	9740	9740	0
116	20230602	191000	163753190	9740	9740	9740	9740	0
117	20230602	190900	163753190	9740	9740	9740	9740	0
118	20230602	190800	163753190	9740	9740	9740	9740	0
119	20230602	190700	163753190	9740	9740	9740	9740	0
120	20230602	190600	163753190	9740	9740	9740	9740	0
121	20230602	190500	163753190	9740	9740	9740	9740	0
122	20230602	190400	163753190	9740	9740	9740	9740	95
123	20230602	190300	163753190	9740	9740	9740	9740	0
124	20230602	190200	163753190	9740	9740	9740	9740	0
125	20230602	190100	163753190	9740	9740	9740	9740	0
126	20230602	190000	163753190	9740	9740	9740	9740	0
127	20230602	185900	163753190	9740	9740	9740	9740	0
128	20230602	185800	163753190	9740	9740	9740	9740	0
129	20230602	185700	163753190	9740	9740	9740	9740	0
130	20230602	185600	163753190	9740	9740	9740	9740	0
131	20230602	185500	163753190	9740	9740	9740	9740	0
132	20230602	185400	163753190	9740	9740	9740	9740	0
133	20230602	185300	163753190	9740	9740	9740	9740	0
134	20230602	185200	163753190	9740	9740	9740	9740	0
135	20230602	185100	163753190	9740	9740	9740	9740	0
136	20230602	185000	163753190	9740	9740	9740	9740	0
137	20230602	184900	163753190	9740	9740	9740	9740	0
138	20230602	184800	163753190	9740	9740	9740	9740	0
139	20230602	184700	163753190	9740	9740	9740	9740	0
140	20230602	184600	163753190	9740	9740	9740	9740	0
141	20230602	184500	163753190	9740	9740	9740	9740	0
142	20230602	184400	163753190	9740	9740	9740	9740	0
143	20230602	184300	163753190	9740	9740	9740	9740	0
144	20230602	184200	163753190	9740	9740	9740	9740	0
145	20230602	184100	163753190	9740	9740	9740	9740	0
146	20230602	184000	163753190	9740	9740	9740	9740	0
147	20230602	183900	163753190	9740	9740	9740	9740	0
148	20230602	183800	163753190	9740	9740	9740	9740	0
149	20230602	183700	163753190	9740	9740	9740	9740	0
150	20230602	183600	163753190	9740	9740	9740	9740	0
151	20230602	183500	163753190	9740	9740	9740	9740	0
152	20230602	183400	163753190	9740	9740	9740	9740	95
153	20230602	183300	163753190	9740	9740	9740	9740	0
154	20230602	183200	163753190	9740	9740	9740	9740	0
155	20230602	183100	163753190	9740	9740	9740	9740	0
156	20230602	183000	163753190	9740	9740	9740	9740	0
157	20230602	182900	163753190	9740	9740	9740	9740	0
158	20230602	182800	163753190	9740	9740	9740	9740	0
159	20230602	182700	163753190	9740	9740	9740	9740	0
160	20230602	182600	163753190	9740	9740	9740	9740	0
161	20230602	182500	163753190	9740	9740	9740	9740	0
162	20230602	182400	163753190	9740	9740	9740	9740	0
163	20230602	182300	163753190	9740	9740	9740	9740	0
164	20230602	182200	163753190	9740	9740	9740	9740	0
165	20230602	182100	163753190	9740	9740	9740	9740	0
166	20230602	182000	163753190	9740	9740	9740	9740	0
167	20230602	181900	163753190	9740	9740	9740	9740	0
168	20230602	181800	163753190	9740	9740	9740	9740	0
169	20230602	181700	163753190	9740	9740	9740	9740	0
170	20230602	181600	163753190	9740	9740	9740	9740	0
171	20230602	181500	163753190	9740	9740	9740	9740	0
172	20230602	181400	163753190	9740	9740	9740	9740	0
173	20230602	181300	163753190	9740	9740	9740	9740	0
174	20230602	181200	163753190	9740	9740	9740	9740	0
175	20230602	181100	163753190	9740	9740	9740	9740	0
176	20230602	181000	163753190	9740	9740	9740	9740	0
177	20230602	180900	163753190	9740	9740	9740	9740	0
178	20230602	180800	163753190	9740	9740	9740	9740	0
179	20230602	180700	163753190	9740	9740	9740	9740	0
180	20230602	180600	163753190	9740	9740	9740	9740	0
181	20230602	180500	163753190	9740	9740	9740	9740	0
182	20230602	180400	163753190	9740	9740	9740	9740	95
183	20230602	180300	163753190	9740	9740	9740	9740	0
184	20230602	180200	163753190	9740	9740	9740	9740	0
185	20230602	180100	163753190	9740	9740	9740	9740	0
186	20230602	180000	163753190	9740	9740	9740	9740	0
187	20230602	175900	163753190	9740	9740	9740	9740	0
188	20230602	175800	163753190	9740	9740	9740	9740	0
189	20230602	175700	163753190	9740	9740	9740	9740	0
190	20230602	175600	163753190	9740	9740	9740	9740	0
191	20230602	175500	163753190	9740	9740	9740	9740	0
192	20230602	175400	163753190	9740	9740	9740	9740	0
193	20230602	175300	163753190	9740	9740	9740	9740	0
194	20230602	175200	163753190	9740	9740	9740	9740	0
195	20230602	175100	163753190	9740	9740	9740	9740	0
196	20230602	175000	163753190	9740	9740	9740	9740	0
197	20230602	174900	163753190	9740	9740	9740	9740	0
198	20230602	174800	163753190	9740	9740	9740	9740	0
199	20230602	174700	163753190	9740	9740	9740	9740	0
200	20230602	174600	163753190	9740	9740	9740	9740	0
201	20230602	174500	163753190	9740	9740	9740	9740	0
202	20230602	174400	163753190	9740	9740	9740	9740	0
203	20230602	174300	163753190	9740	9740	9740	9740	0
204	20230602	174200	163753190	9740	9740	9740	9740	0
205	20230602	174100	163753190	9740	9740	9740	9740	0
206	20230602	174000	163753190	9740	9740	9740	9740	0
207	20230602	173900	163753190	9740	9740	9740	9740	0
208	20230602	173800	163753190	9740	9740	9740	9740	0
209	20230602	173700	163753190	9740	9740	9740	9740	0
210	20230602	173600	163753190	9740	9740	9740	9740	0
211	20230602	173500	163753190	9740	9740	9740	9740	0
212	20230602	173400	163753190	9740	9740	9740	9740	95
213	20230602	173300	163753190	9740	9740	9740	9740	0
214	20230602	173200	163753190	9740	9740	9740	9740	0
215	20230602	173100	163753190	9740	9740	9740	9740	0
216	20230602	173000	163753190	9740	9740	9740	9740	0
217	20230602	172900	163753190	9740	9740	9740	9740	0
218	20230602	172800	163753190	9740	9740	9740	9740	0
219	20230602	172700	163753190	9740	9740	9740	9740	0
220	20230602	172600	163753190	9740	9740	9740	9740	0
221	20230602	172500	163753190	9740	9740	9740	9740	0
222	20230602	172400	163753190	9740	9740	9740	9740	0
223	20230602	172300	163753190	9740	9740	9740	9740	0
224	20230602	172200	163753190	9740	9740	9740	9740	0
225	20230602	172100	163753190	9740	9740	9740	9740	0
226	20230602	172000	163753190	9740	9740	9740	9740	0
227	20230602	171900	163753190	9740	9740	9740	9740	0
228	20230602	171800	163753190	9740	9740	9740	9740	0
229	20230602	171700	163753190	9740	9740	9740	9740	0
230	20230602	171600	163753190	9740	9740	9740	9740	0
231	20230602	171500	163753190	9740	9740	9740	9740	0
232	20230602	171400	163753190	9740	9740	9740	9740	0
233	20230602	171300	163753190	9740	9740	9740	9740	0
234	20230602	171200	163753190	9740	9740	9740	9740	0
235	20230602	171100	163753190	9740	9740	9740	9740	0
236	20230602	171000	163753190	9740	9740	9740	9740	0
237	20230602	170900	163753190	9740	9740	9740	9740	0
238	20230602	170800	163753190	9740	9740	9740	9740	0
239	20230602	170700	163753190	9740	9740	9740	9740	0
240	20230602	170600	163753190	9740	9740	9740	9740	0
241	20230602	170500	163753190	9740	9740	9740	9740	0
242	20230602	170400	163753190	9740	9740	9740	9740	95
243	20230602	170300	163753190	9740	9740	9740	9740	0
244	20230602	170200	163753190	9740	9740	9740	9740	0
245	20230602	170100	163753190	9740	9740	9740	9740	0
246	20230602	170000	163753190	9740	9740	9740	9740	0
247	20230602	165900	163753190	9740	9740	9740	9740	0
248	20230602	165800	163753190	9740	9740	9740	9740	0
249	20230602	165700	163753190	9740	9740	9740	9740	0
250	20230602	165600	163753190	9740	9740	9740	9740	0
251	20230602	165500	163753190	9740	9740	9740	9740	0
252	20230602	165400	163753190	9740	9740	9740	9740	0
253	20230602	165300	163753190	9740	9740	9740	9740	0
254	20230602	165200	163753190	9740	9740	9740	9740	0
255	20230602	165100	163753190	9740	9740	9740	9740	0
256	20230602	165000	163753190	9740	9740	9740	9740	0
257	20230602	164900	163753190	9740	9740	9740	9740	0
258	20230602	164800	163753190	9740	9740	9740	9740	0
259	20230602	164700	163753190	9740	9740	9740	9740	0
260	20230602	164600	163753190	9740	9740	9740	9740	0
261	20230602	164500	163753190	9740	9740	9740	9740	0
262	20230602	164400	163753190	9740	9740	9740	9740	0
263	20230602	164300	163753190	9740	9740	9740	9740	0
264	20230602	164200	163753190	9740	9740	9740	9740	0
265	20230602	164100	163753190	9740	9740	9740	9740	0
266	20230602	164000	163753190	9740	9740	9740	9740	0
267	20230602	163900	163753190	9740	9740	9740	9740	0
268	20230602	163800	163753190	9740	9740	9740	9740	0
269	20230602	163700	163753190	9740	9740	9740	9740	0
270	20230602	163600	163753190	9740	9740	9740	9740	0
271	20230602	163500	163753190	9740	9740	9740	9740	0
272	20230602	163400	163753190	9740	9740	9740	9740	95
273	20230602	163300	163753190	9740	9740	9740	9740	0
274	20230602	163200	163753190	9740	9740	9740	9740	0
275	20230602	163100	163753190	9740	9740	9740	9740	0
276	20230602	163000	163753190	9740	9740	9740	9740	0
277	20230602	162900	163753190	9740	9740	9740	9740	0
278	20230602	162800	163753190	9740	9740	9740	9740	0
279	20230602	162700	163753190	9740	9740	9740	9740	0
280	20230602	162600	163753190	9740	9740	9740	9740	0
281	20230602	162500	163753190	9740	9740	9740	9740	0
282	20230602	162400	163753190	9740	9740	9740	9740	0
283	20230602	162300	163753190	9740	9740	9740	9740	0
284	20230602	162200	163753190	9740	9740	9740	9740	0
285	20230602	162100	163753190	9740	9740	9740	9740	0
286	20230602	162000	163753190	9740	9740	9740	9740	0
287	20230602	161900	163753190	9740	9740	9740	9740	0
288	20230602	161800	163753190	9740	9740	9740	9740	0
289	20230602	161700	163753190	9740	9740	9740	9740	0
290	20230602	161600	163753190	9740	9740	9740	9740	0
291	20230602	161500	163753190	9740	9740	9740	9740	0
292	20230602	161400	163753190	9740	9740	9740	9740	0
293	20230602	161300	163753190	9740	9740	9740	9740	0
294	20230602	161200	163753190	9740	9740	9740	9740	0
295	20230602	161100	163753190	9740	9740	9740	9740	0
296	20230602	161000	163753190	9740	9740	9740	9740	0
297	20230602	160900	163753190	9740	9740	9740	9740	0
298	20230602	160800	163753190	9740	9740	9740	9740	0
299	20230602	160700	163753190	9740	9740	9740	9740	0
300	20230602	160600	163753190	9740	9740	9740	9740	0
301	20230602	160500	163753190	9740	9740	9740	9740	0
302	20230602	160400	163753190	9740	9740	9740	9740	95
303	20230602	160300	163753190	9740	9740	9740	9740	0
304	20230602	160200	163753190	9740	9740	9740	9740	0
305	20230602	160100	163753190	9740	9740	9740	9740	0
306	20230602	160000	163753190	9740	9740	9740	9740	0
307	20230602	155900	163753190	9740	9740	9740	9740	0
308	20230602	155800	163753190	9740	9740	9740	9740	0
309	20230602	155700	163753190	9740	9740	9740	9740	0
310	20230602	155600	163753190	9740	9740	9740	9740	0
311	20230602	155500	163753190	9740	9740	9740	9740	0
312	20230602	155400	163753190	9740	9740	9740	9740	0
313	20230602	155300	163753190	9740	9740	9740	9740	0
314	20230602	155200	163753190	9740	9740	9740	9740	0
315	20230602	155100	163753190	9740	9740	9740	9740	0
316	20230602	155000	163753190	9740	9740	9740	9740	0
317	20230602	154900	163753190	9740	9740	9740	9740	0
318	20230602	154800	163753190	9740	9740	9740	9740	0
319	20230602	154700	163753190	9740	9740	9740	9740	0
320	20230602	154600	163753190	9740	9740	9740	9740	0
321	20230602	154500	163753190	9740	9740	9740	9740	0
322	20230602	154400	163753190	9740	9740	9740	9740	0
323	20230602	154300	163753190	9740	9740	9740	9740	0
324	20230602	154200	163753190	9740	9740	9740	9740	0
325	20230602	154100	163753190	9740	9740	9740	9740	0
326	20230602	154000	163753190	9740	9740	9740	9740	0
327	20230602	153900	163753190	9740	9740	9740	9740	0
328	20230602	153800	163753190	9740	9740	9740	9740	0
329	20230602	153700	163753190	9740	9740	9740	9740	0
330	20230602	153600	163753190	9740	9740	9740	9740	0
331	20230602	153500	163753190	9740	9740	9740	9740	0
332	20230602	153400	163753190	9740	9740	9740	9740	95
333	20230602	153300	163753190	9740	9740	9740	9740	0
334	20230602	153200	163753190	9740	9740	9740	9740	0
335	20230602	153100	163753190	9740	9740	9740	9740	0
336	20230602	153000	163753190	9740	9740	9740	9740	95
337	20230602	152900	162827890	9670	9670	9670	9670	0
338	20230602	152800	162827890	9670	9670	9670	9670	0
339	20230602	152700	162827890	9670	9670	9670	9670	0
340	20230602	152600	162827890	9670	9670	9670	9670	0
341	20230602	152500	162827890	9670	9670	9670	9670	0
342	20230602	152400	162827890	9670	9670	9670	9670	0
343	20230602	152300	162827890	9670	9670	9670	9670	0
344	20230602	152200	162827890	9670	9670	9670	9670	0
345	20230602	152100	162827890	9670	9670	9670	9670	0
346	20230602	152000	162827890	9670	9670	9670	9670	0
347	20230602	151900	162827890	9670	9710	9710	9670	153
348	20230602	151800	161343160	9710	9710	9710	9710	76
349	20230602	151700	160605200	9710	9710	9710	9710	0
350	20230602	151600	160605200	9710	9710	9710	9710	1
351	20230602	151500	160595490	9700	9700	9700	9700	147
352	20230602	151400	159169590	9690	9690	9690	9690	0
353	20230602	151300	159169590	9690	9690	9690	9690	0
354	20230602	151200	159169590	9690	9670	9690	9670	578
355	20230602	151100	153568920	9680	9670	9680	9670	145
356	20230602	151000	152165410	9670	9670	9670	9670	4
357	20230602	150900	152126730	9670	9680	9680	9670	109
358	20230602	150800	151071940	9670	9670	9670	9670	0
359	20230602	150700	151071940	9670	9670	9670	9670	0
360	20230602	150600	151071940	9670	9670	9670	9670	0
361	20230602	150500	151071940	9670	9670	9670	9670	0
362	20230602	150400	151071940	9670	9670	9670	9670	0
363	20230602	150300	151071940	9670	9670	9670	9670	0
364	20230602	150200	151071940	9670	9670	9670	9670	0
365	20230602	150100	151071940	9670	9670	9670	9670	42
366	20230602	150000	150665800	9650	9650	9650	9650	0
367	20230602	145900	150665800	9650	9650	9650	9650	0
368	20230602	145800	150665800	9650	9650	9650	9650	0
369	20230602	145700	150665800	9650	9650	9650	9650	0
370	20230602	145600	150665800	9650	9650	9650	9650	0
371	20230602	145500	150665800	9650	9650	9650	9650	0
372	20230602	145400	150665800	9650	9650	9650	9650	0
373	20230602	145300	150665800	9650	9670	9670	9650	5
374	20230602	145200	150617530	9670	9670	9670	9670	113
375	20230602	145100	149524820	9670	9670	9670	9670	0
376	20230602	145000	149524820	9670	9670	9670	9670	0
377	20230602	144900	149524820	9670	9670	9670	9670	7
378	20230602	144800	149457130	9670	9670	9670	9670	0
379	20230602	144700	149457130	9670	9670	9670	9670	204
380	20230602	144600	147484450	9670	9670	9670	9670	0
381	20230602	144500	147484450	9670	9670	9670	9670	12
382	20230602	144400	147368410	9660	9660	9660	9660	200
383	20230602	144300	145436410	9670	9670	9670	9670	0
384	20230602	144200	145436410	9670	9670	9670	9670	0
385	20230602	144100	145436410	9670	9670	9670	9670	0
386	20230602	144000	145436410	9670	9670	9670	9670	0
387	20230602	143900	145436410	9670	9670	9670	9670	0
388	20230602	143800	145436410	9670	9670	9670	9670	0
389	20230602	143700	145436410	9670	9670	9670	9670	57
390	20230602	143600	144885220	9670	9670	9670	9670	0
391	20230602	143500	144885220	9670	9670	9670	9670	0
392	20230602	143400	144885220	9670	9670	9670	9670	0
393	20230602	143300	144885220	9670	9670	9670	9670	1
394	20230602	143200	144875550	9670	9670	9670	9670	0
395	20230602	143100	144875550	9670	9670	9670	9670	0
396	20230602	143000	144875550	9670	9670	9670	9670	0
397	20230602	142900	144875550	9670	9670	9670	9670	0
398	20230602	142800	144875550	9670	9670	9670	9670	0
399	20230602	142700	144875550	9670	9670	9670	9670	0
400	20230602	142600	144875550	9670	9670	9670	9670	0
401	20230602	142500	144875550	9670	9670	9670	9670	0
402	20230602	142400	144875550	9670	9670	9670	9670	54
403	20230602	142300	144353370	9680	9680	9680	9680	0
404	20230602	142200	144353370	9680	9680	9680	9680	0
405	20230602	142100	144353370	9680	9680	9680	9680	0
406	20230602	142000	144353370	9680	9680	9680	9680	71
407	20230602	141900	143666090	9670	9670	9670	9670	0
408	20230602	141800	143666090	9670	9670	9670	9670	2
409	20230602	141700	143646750	9680	9680	9680	9680	110
410	20230602	141600	142581950	9670	9670	9670	9670	0
411	20230602	141500	142581950	9670	9670	9670	9670	0
412	20230602	141400	142581950	9670	9670	9670	9670	0
413	20230602	141300	142581950	9670	9670	9670	9670	0
414	20230602	141200	142581950	9670	9670	9670	9670	0
415	20230602	141100	142581950	9670	9670	9670	9670	170
416	20230602	141000	140938050	9670	9670	9670	9670	0
417	20230602	140900	140938050	9670	9670	9670	9670	7
418	20230602	140800	140870360	9670	9670	9670	9670	0
419	20230602	140700	140870360	9670	9670	9670	9670	0
420	20230602	140600	140870360	9670	9670	9670	9670	2
421	20230602	140500	140851020	9670	9670	9670	9670	0
422	20230602	140400	140851020	9670	9680	9680	9670	68
423	20230602	140300	140192800	9670	9670	9670	9670	0
424	20230602	140200	140192800	9670	9670	9670	9670	0
425	20230602	140100	140192800	9670	9670	9670	9670	0
426	20230602	140000	140192800	9670	9670	9670	9670	0
427	20230602	135900	140192800	9670	9670	9670	9670	0
428	20230602	135800	140192800	9670	9670	9670	9670	20
429	20230602	135700	139999400	9660	9660	9660	9660	5
430	20230602	135600	139951100	9670	9670	9670	9670	30
431	20230602	135500	139661000	9670	9670	9670	9670	0
432	20230602	135400	139661000	9670	9670	9670	9670	0
433	20230602	135300	139661000	9670	9670	9670	9670	5
434	20230602	135200	139612650	9680	9680	9680	9680	22
435	20230602	135100	139399690	9690	9690	9690	9690	0
436	20230602	135000	139399690	9690	9690	9690	9690	305
437	20230602	134900	136444240	9680	9680	9680	9680	0
438	20230602	134800	136444240	9680	9680	9680	9680	3
439	20230602	134700	136415200	9680	9680	9680	9680	8
440	20230602	134600	136337760	9680	9680	9680	9680	72
441	20230602	134500	135640800	9680	9680	9680	9680	5
442	20230602	134400	135592400	9690	9690	9690	9690	0
443	20230602	134300	135592400	9690	9690	9690	9690	0
444	20230602	134200	135592400	9690	9690	9690	9690	0
445	20230602	134100	135592400	9690	9690	9690	9690	0
446	20230602	134000	135592400	9690	9690	9690	9690	0
447	20230602	133900	135592400	9690	9690	9690	9690	416
448	20230602	133800	131561360	9690	9690	9690	9690	0
449	20230602	133700	131561360	9690	9680	9690	9680	78
450	20230602	133600	130805550	9670	9670	9670	9670	0
451	20230602	133500	130805550	9670	9670	9670	9670	0
452	20230602	133400	130805550	9670	9670	9670	9670	0
453	20230602	133300	130805550	9670	9670	9670	9670	0
454	20230602	133200	130805550	9670	9670	9670	9670	0
455	20230602	133100	130805550	9670	9670	9670	9670	0
456	20230602	133000	130805550	9670	9670	9670	9670	0
457	20230602	132900	130805550	9670	9670	9670	9670	0
458	20230602	132800	130805550	9670	9670	9670	9670	0
459	20230602	132700	130805550	9670	9670	9670	9670	0
460	20230602	132600	130805550	9670	9670	9670	9670	0
461	20230602	132500	130805550	9670	9670	9670	9670	0
462	20230602	132400	130805550	9670	9670	9670	9670	0
463	20230602	132300	130805550	9670	9670	9670	9670	0
464	20230602	132200	130805550	9670	9670	9670	9670	0
465	20230602	132100	130805550	9670	9670	9670	9670	0
466	20230602	132000	130805550	9670	9670	9670	9670	0
467	20230602	131900	130805550	9670	9670	9670	9670	1
468	20230602	131800	130795880	9690	9690	9690	9690	0
469	20230602	131700	130795880	9690	9680	9690	9680	23
470	20230602	131600	130573020	9690	9690	9690	9690	0
471	20230602	131500	130573020	9690	9690	9690	9690	0
472	20230602	131400	130573020	9690	9690	9690	9690	1
473	20230602	131300	130563330	9690	9690	9690	9690	0
474	20230602	131200	130563330	9690	9690	9690	9690	0
475	20230602	131100	130563330	9690	9690	9690	9690	0
476	20230602	131000	130563330	9690	9690	9690	9690	1
477	20230602	130900	130553640	9650	9670	9670	9650	4
478	20230602	130800	130515010	9680	9680	9680	9680	0
479	20230602	130700	130515010	9680	9680	9680	9680	16
480	20230602	130600	130360130	9680	9680	9680	9680	0
481	20230602	130500	130360130	9680	9680	9680	9680	84
482	20230602	130400	129547010	9660	9660	9660	9660	0
483	20230602	130300	129547010	9660	9670	9670	9660	4
484	20230602	130200	129508340	9660	9660	9660	9660	0
485	20230602	130100	129508340	9660	9660	9660	9660	0
486	20230602	130000	129508340	9660	9660	9660	9660	1
487	20230602	125900	129498680	9670	9650	9670	9650	413
488	20230602	125800	125511200	9650	9650	9650	9650	0
489	20230602	125700	125511200	9650	9650	9650	9650	0
490	20230602	125600	125511200	9650	9650	9650	9650	0
491	20230602	125500	125511200	9650	9650	9650	9650	0
492	20230602	125400	125511200	9650	9650	9650	9650	0
493	20230602	125300	125511200	9650	9650	9650	9650	0
494	20230602	125200	125511200	9650	9650	9650	9650	10
495	20230602	125100	125414700	9650	9650	9650	9650	11
496	20230602	125000	125308550	9650	9650	9650	9650	0
497	20230602	124900	125308550	9650	9650	9650	9650	0
498	20230602	124800	125308550	9650	9650	9650	9650	0
499	20230602	124700	125308550	9650	9650	9650	9650	0
500	20230602	124600	125308550	9650	9650	9650	9650	0
501	20230602	124500	125308550	9650	9650	9650	9650	0
502	20230602	124400	125308550	9650	9650	9650	9650	23
503	20230602	124300	125086600	9650	9650	9650	9650	0
504	20230602	124200	125086600	9650	9650	9650	9650	0
505	20230602	124100	125086600	9650	9650	9650	9650	0
506	20230602	124000	125086600	9650	9650	9650	9650	0
507	20230602	123900	125086600	9650	9650	9650	9650	0
508	20230602	123800	125086600	9650	9650	9650	9650	0
509	20230602	123700	125086600	9650	9650	9650	9650	0
510	20230602	123600	125086600	9650	9650	9650	9650	0
511	20230602	123500	125086600	9650	9650	9650	9650	0
512	20230602	123400	125086600	9650	9650	9650	9650	0
513	20230602	123300	125086600	9650	9650	9650	9650	0
514	20230602	123200	125086600	9650	9650	9650	9650	0
515	20230602	123100	125086600	9650	9650	9650	9650	0
516	20230602	123000	125086600	9650	9650	9650	9650	0
517	20230602	122900	125086600	9650	9650	9650	9650	0
518	20230602	122800	125086600	9650	9650	9650	9650	0
519	20230602	122700	125086600	9650	9650	9650	9650	0
520	20230602	122600	125086600	9650	9650	9650	9650	0
521	20230602	122500	125086600	9650	9650	9650	9650	0
522	20230602	122400	125086600	9650	9650	9650	9650	0
523	20230602	122300	125086600	9650	9650	9650	9650	0
524	20230602	122200	125086600	9650	9650	9650	9650	0
525	20230602	122100	125086600	9650	9650	9650	9650	163
526	20230602	122000	123513650	9650	9650	9650	9650	10
527	20230602	121900	123417150	9650	9650	9650	9650	0
528	20230602	121800	123417150	9650	9660	9660	9650	336
529	20230602	121700	120173930	9660	9660	9660	9660	5
530	20230602	121600	120125630	9650	9650	9650	9650	0
531	20230602	121500	120125630	9650	9650	9650	9650	0
532	20230602	121400	120125630	9650	9650	9650	9650	0
533	20230602	121300	120125630	9650	9650	9650	9650	15
534	20230602	121200	119980880	9650	9650	9650	9650	10
535	20230602	121100	119884380	9650	9650	9650	9650	0
536	20230602	121000	119884380	9650	9660	9660	9650	20
537	20230602	120900	119691250	9660	9660	9660	9660	0
538	20230602	120800	119691250	9660	9660	9660	9660	51
539	20230602	120700	119198590	9660	9660	9660	9660	3
540	20230602	120600	119169610	9650	9650	9650	9650	0
541	20230602	120500	119169610	9650	9650	9650	9650	126
542	20230602	120400	117953710	9650	9650	9650	9650	1
543	20230602	120300	117944060	9650	9650	9650	9650	0
544	20230602	120200	117944060	9650	9650	9650	9650	0
545	20230602	120100	117944060	9650	9650	9650	9650	0
546	20230602	120000	117944060	9650	9650	9650	9650	0
547	20230602	115900	117944060	9650	9650	9650	9650	0
548	20230602	115800	117944060	9650	9650	9650	9650	0
549	20230602	115700	117944060	9650	9650	9650	9650	0
550	20230602	115600	117944060	9650	9650	9650	9650	0
551	20230602	115500	117944060	9650	9650	9650	9650	1
552	20230602	115400	117934410	9660	9660	9660	9660	0
553	20230602	115300	117934410	9660	9660	9660	9660	0
554	20230602	115200	117934410	9660	9660	9660	9660	0
555	20230602	115100	117934410	9660	9660	9660	9660	0
556	20230602	115000	117934410	9660	9660	9660	9660	0
557	20230602	114900	117934410	9660	9660	9660	9660	103
558	20230602	114800	116939430	9660	9660	9660	9660	155
559	20230602	114700	115442130	9650	9650	9650	9650	0
560	20230602	114600	115442130	9650	9650	9650	9650	0
561	20230602	114500	115442130	9650	9650	9650	9650	0
562	20230602	114400	115442130	9650	9650	9650	9650	5
563	20230602	114300	115393880	9650	9650	9650	9650	0
564	20230602	114200	115393880	9650	9650	9650	9650	0
565	20230602	114100	115393880	9650	9650	9650	9650	0
566	20230602	114000	115393880	9650	9650	9650	9650	0
567	20230602	113900	115393880	9650	9650	9650	9650	10
568	20230602	113800	115297380	9640	9640	9640	9640	0
569	20230602	113700	115297380	9640	9640	9640	9640	0
570	20230602	113600	115297380	9640	9640	9640	9640	1
571	20230602	113500	115287740	9640	9640	9640	9640	0
572	20230602	113400	115287740	9640	9640	9640	9640	0
573	20230602	113300	115287740	9640	9640	9640	9640	0
574	20230602	113200	115287740	9640	9640	9640	9640	1
575	20230602	113100	115278100	9640	9640	9640	9640	3
576	20230602	113000	115249180	9640	9650	9650	9640	31
577	20230602	112900	114950300	9660	9660	9660	9660	2
578	20230602	112800	114930980	9650	9650	9650	9650	0
579	20230602	112700	114930980	9650	9650	9650	9650	0
580	20230602	112600	114930980	9650	9650	9650	9650	3
581	20230602	112500	114902030	9650	9650	9650	9650	14
582	20230602	112400	114766930	9650	9650	9650	9650	81
583	20230602	112300	113985280	9650	9620	9650	9620	315
584	20230602	112200	110949760	9610	9620	9620	9610	929
585	20230602	112100	102020610	9630	9630	9630	9630	23
586	20230602	112000	101799120	9660	9660	9660	9660	0
587	20230602	111900	101799120	9660	9660	9660	9660	0
588	20230602	111800	101799120	9660	9660	9660	9660	0
589	20230602	111700	101799120	9660	9660	9660	9660	0
590	20230602	111600	101799120	9660	9660	9660	9660	1
591	20230602	111500	101789460	9670	9670	9670	9670	0
592	20230602	111400	101789460	9670	9670	9670	9670	0
593	20230602	111300	101789460	9670	9670	9670	9670	0
594	20230602	111200	101789460	9670	9670	9670	9670	0
595	20230602	111100	101789460	9670	9670	9670	9670	0
596	20230602	111000	101789460	9670	9670	9670	9670	0
597	20230602	110900	101789460	9670	9670	9670	9670	0
598	20230602	110800	101789460	9670	9670	9670	9670	0
599	20230602	110700	101789460	9670	9670	9670	9670	0
600	20230602	110600	101789460	9670	9670	9670	9670	0
601	20230602	110500	101789460	9670	9670	9670	9670	1
602	20230602	110400	101779790	9670	9670	9670	9670	0
603	20230602	110300	101779790	9670	9660	9670	9610	4334
604	20230602	110200	60127140	9610	9680	9680	9610	1715
605	20230602	110100	43621670	9680	9680	9680	9680	0
606	20230602	110000	43621670	9680	9680	9680	9680	0
607	20230602	105900	43621670	9680	9680	9680	9680	0
608	20230602	105800	43621670	9680	9680	9680	9680	1
609	20230602	105700	43611990	9630	9630	9630	9630	0
610	20230602	105600	43611990	9630	9630	9630	9630	0
611	20230602	105500	43611990	9630	9630	9630	9630	1
612	20230602	105400	43602360	9680	9680	9680	9680	0
613	20230602	105300	43602360	9680	9670	9680	9670	2
614	20230602	105200	43583010	9620	9640	9640	9620	333
615	20230602	105100	40377550	9640	9660	9660	9640	332
616	20230602	105000	37174080	9660	9660	9660	9660	233
617	20230602	104900	34923300	9660	9660	9660	9660	0
618	20230602	104800	34923300	9660	9660	9660	9660	0
619	20230602	104700	34923300	9660	9660	9660	9660	3
620	20230602	104600	34894320	9660	9660	9660	9660	0
621	20230602	104500	34894320	9660	9660	9660	9660	0
622	20230602	104400	34894320	9660	9660	9660	9660	0
623	20230602	104300	34894320	9660	9660	9660	9660	0
624	20230602	104200	34894320	9660	9660	9660	9660	0
625	20230602	104100	34894320	9660	9660	9660	9660	0
626	20230602	104000	34894320	9660	9660	9660	9660	0
627	20230602	103900	34894320	9660	9660	9660	9660	0
628	20230602	103800	34894320	9660	9660	9660	9660	0
629	20230602	103700	34894320	9660	9660	9660	9660	1
630	20230602	103600	34884660	9660	9660	9660	9660	0
631	20230602	103500	34884660	9660	9660	9660	9660	0
632	20230602	103400	34884660	9660	9660	9660	9660	0
633	20230602	103300	34884660	9660	9660	9660	9660	0
634	20230602	103200	34884660	9660	9660	9660	9660	0
635	20230602	103100	34884660	9660	9660	9660	9660	20
636	20230602	103000	34691460	9660	9660	9660	9660	30
637	20230602	102900	34401660	9650	9650	9650	9650	1
638	20230602	102800	34392010	9660	9660	9660	9660	50
639	20230602	102700	33909010	9660	9660	9660	9660	0
640	20230602	102600	33909010	9660	9660	9660	9660	31
641	20230602	102500	33609550	9650	9650	9650	9650	0
642	20230602	102400	33609550	9650	9650	9650	9650	4
643	20230602	102300	33570950	9650	9650	9650	9650	5
644	20230602	102200	33522700	9660	9660	9660	9660	50
645	20230602	102100	33039700	9660	9660	9660	9660	0
646	20230602	102000	33039700	9660	9660	9660	9660	69
647	20230602	101900	32373160	9660	9660	9660	9660	0
648	20230602	101800	32373160	9660	9660	9660	9660	0
649	20230602	101700	32373160	9660	9660	9660	9660	120
650	20230602	101600	31213960	9650	9650	9650	9650	0
651	20230602	101500	31213960	9650	9650	9650	9650	0
652	20230602	101400	31213960	9650	9650	9650	9650	3
653	20230602	101300	31185010	9650	9650	9650	9650	0
654	20230602	101200	31185010	9650	9650	9650	9650	0
655	20230602	101100	31185010	9650	9650	9650	9650	0
656	20230602	101000	31185010	9650	9650	9650	9650	97
657	20230602	100900	30248960	9650	9650	9650	9650	0
658	20230602	100800	30248960	9650	9650	9650	9650	30
659	20230602	100700	29959460	9650	9650	9650	9650	30
660	20230602	100600	29669960	9650	9650	9650	9650	44
661	20230602	100500	29245360	9650	9650	9650	9650	0
662	20230602	100400	29245360	9650	9650	9650	9650	10
663	20230602	100300	29148860	9650	9650	9650	9650	0
664	20230602	100200	29148860	9650	9650	9650	9650	1
665	20230602	100100	29139210	9620	9620	9620	9620	0
666	20230602	100000	29139210	9620	9620	9620	9620	30
667	20230602	095900	28850610	9620	9620	9620	9620	0
668	20230602	095800	28850610	9620	9620	9620	9620	0
669	20230602	095700	28850610	9620	9620	9620	9620	0
670	20230602	095600	28850610	9620	9640	9640	9620	1002
671	20230602	095500	19207110	9640	9640	9640	9640	0
672	20230602	095400	19207110	9640	9640	9640	9640	0
673	20230602	095300	19207110	9640	9640	9640	9640	10
674	20230602	095200	19110710	9640	9640	9640	9640	0
675	20230602	095100	19110710	9640	9640	9640	9640	0
676	20230602	095000	19110710	9640	9640	9640	9640	0
677	20230602	094900	19110710	9640	9640	9640	9640	0
678	20230602	094800	19110710	9640	9640	9640	9640	0
679	20230602	094700	19110710	9640	9640	9640	9640	0
680	20230602	094600	19110710	9640	9640	9640	9640	0
681	20230602	094500	19110710	9640	9640	9640	9640	0
682	20230602	094400	19110710	9640	9660	9660	9640	20
683	20230602	094300	18917850	9690	9690	9690	9690	0
684	20230602	094200	18917850	9690	9690	9690	9690	0
685	20230602	094100	18917850	9690	9690	9690	9690	0
686	20230602	094000	18917850	9690	9690	9690	9690	0
687	20230602	093900	18917850	9690	9690	9690	9690	0
688	20230602	093800	18917850	9690	9690	9690	9690	0
689	20230602	093700	18917850	9690	9690	9690	9690	0
690	20230602	093600	18917850	9690	9690	9690	9690	0
691	20230602	093500	18917850	9690	9690	9690	9690	1
692	20230602	093400	18908160	9690	9690	9690	9620	92
693	20230602	093300	18022980	9620	9650	9650	9620	500
694	20230602	093200	13207210	9750	9750	9750	9750	0
695	20230602	093100	13207210	9750	9740	9750	9740	54
696	20230602	093000	12680830	9750	9750	9750	9750	0
697	20230602	092900	12680830	9750	9750	9750	9750	0
698	20230602	092800	12680830	9750	9750	9750	9750	0
699	20230602	092700	12680830	9750	9750	9750	9750	0
700	20230602	092600	12680830	9750	9720	9750	9650	75
701	20230602	092500	11956630	9780	9780	9780	9780	35
702	20230602	092400	11614330	9770	9760	9770	9760	100
703	20230602	092300	10637390	9770	9760	9770	9720	103
704	20230602	092200	9632000	9770	9770	9770	9770	0
705	20230602	092100	9632000	9770	9770	9770	9770	10
706	20230602	092000	9534300	9780	9730	9790	9730	28
707	20230602	091900	9261070	9730	9730	9730	9730	11
708	20230602	091800	9154040	9730	9690	9730	9690	62
709	20230602	091700	8551610	9680	9680	9680	9680	42
710	20230602	091600	8145050	9650	9650	9650	9650	62
711	20230602	091500	7546750	9650	9650	9650	9650	2
712	20230602	091400	7527450	9640	9640	9640	9640	0
713	20230602	091300	7527450	9640	9650	9650	9640	60
714	20230602	091200	6948880	9640	9640	9640	9640	1
715	20230602	091100	6939240	9640	9680	9680	9640	420
716	20230602	091000	2875320	9680	9680	9680	9680	52
717	20230602	090900	2371960	9680	9680	9680	9680	11
718	20230602	090800	2265480	9680	9680	9680	9680	0
719	20230602	090700	2265480	9680	9680	9680	9680	1
720	20230602	090600	2255800	9640	9640	9640	9640	0
721	20230602	090500	2255800	9640	9640	9640	9640	0
722	20230602	090400	2255800	9640	9640	9640	9640	50
723	20230602	090300	1773800	9680	9680	9680	9680	0
724	20230602	090200	1773800	9680	9680	9680	9680	1
725	20230602	090100	1764120	9640	9640	9640	9640	0
726	20230602	090000	1764120	9640	9640	9640	9640	181