KissMeData/023800/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210900	348238370	9190	9190	9190	9190	1130
3	20230605	210800	348238370	9190	9190	9190	9190	0
4	20230605	210700	348238370	9190	9190	9190	9190	0
5	20230605	210600	348238370	9190	9190	9190	9190	0
6	20230605	210500	348238370	9190	9190	9190	9190	0
7	20230605	210400	348238370	9190	9190	9190	9190	0
8	20230605	210300	348238370	9190	9190	9190	9190	0
9	20230605	210200	348238370	9190	9190	9190	9190	0
10	20230605	210100	348238370	9190	9190	9190	9190	0
11	20230605	210000	348238370	9190	9190	9190	9190	0
12	20230605	205900	348238370	9190	9190	9190	9190	0
13	20230605	205800	348238370	9190	9190	9190	9190	0
14	20230605	205700	348238370	9190	9190	9190	9190	0
15	20230605	205600	348238370	9190	9190	9190	9190	0
16	20230605	205500	348238370	9190	9190	9190	9190	0
17	20230605	205400	348238370	9190	9190	9190	9190	0
18	20230605	205300	348238370	9190	9190	9190	9190	0
19	20230605	205200	348238370	9190	9190	9190	9190	0
20	20230605	205100	348238370	9190	9190	9190	9190	0
21	20230605	205000	348238370	9190	9190	9190	9190	0
22	20230605	204900	348238370	9190	9190	9190	9190	0
23	20230605	204800	348238370	9190	9190	9190	9190	0
24	20230605	204700	348238370	9190	9190	9190	9190	0
25	20230605	204600	348238370	9190	9190	9190	9190	0
26	20230605	204500	348238370	9190	9190	9190	9190	0
27	20230605	204400	348238370	9190	9190	9190	9190	0
28	20230605	204300	348238370	9190	9190	9190	9190	0
29	20230605	204200	348238370	9190	9190	9190	9190	0
30	20230605	204100	348238370	9190	9190	9190	9190	0
31	20230605	204000	348238370	9190	9190	9190	9190	0
32	20230605	203900	348238370	9190	9190	9190	9190	1130
33	20230605	203800	348238370	9190	9190	9190	9190	0
34	20230605	203700	348238370	9190	9190	9190	9190	0
35	20230605	203600	348238370	9190	9190	9190	9190	0
36	20230605	203500	348238370	9190	9190	9190	9190	0
37	20230605	203400	348238370	9190	9190	9190	9190	0
38	20230605	203300	348238370	9190	9190	9190	9190	0
39	20230605	203200	348238370	9190	9190	9190	9190	0
40	20230605	203100	348238370	9190	9190	9190	9190	0
41	20230605	203000	348238370	9190	9190	9190	9190	0
42	20230605	202900	348238370	9190	9190	9190	9190	0
43	20230605	202800	348238370	9190	9190	9190	9190	0
44	20230605	202700	348238370	9190	9190	9190	9190	0
45	20230605	202600	348238370	9190	9190	9190	9190	0
46	20230605	202500	348238370	9190	9190	9190	9190	0
47	20230605	202400	348238370	9190	9190	9190	9190	0
48	20230605	202300	348238370	9190	9190	9190	9190	0
49	20230605	202200	348238370	9190	9190	9190	9190	0
50	20230605	202100	348238370	9190	9190	9190	9190	0
51	20230605	202000	348238370	9190	9190	9190	9190	0
52	20230605	201900	348238370	9190	9190	9190	9190	0
53	20230605	201800	348238370	9190	9190	9190	9190	0
54	20230605	201700	348238370	9190	9190	9190	9190	0
55	20230605	201600	348238370	9190	9190	9190	9190	0
56	20230605	201500	348238370	9190	9190	9190	9190	0
57	20230605	201400	348238370	9190	9190	9190	9190	0
58	20230605	201300	348238370	9190	9190	9190	9190	0
59	20230605	201200	348238370	9190	9190	9190	9190	0
60	20230605	201100	348238370	9190	9190	9190	9190	0
61	20230605	201000	348238370	9190	9190	9190	9190	0
62	20230605	200900	348238370	9190	9190	9190	9190	1130
63	20230605	200800	348238370	9190	9190	9190	9190	0
64	20230605	200700	348238370	9190	9190	9190	9190	0
65	20230605	200600	348238370	9190	9190	9190	9190	0
66	20230605	200500	348238370	9190	9190	9190	9190	0
67	20230605	200400	348238370	9190	9190	9190	9190	0
68	20230605	200300	348238370	9190	9190	9190	9190	0
69	20230605	200200	348238370	9190	9190	9190	9190	0
70	20230605	200100	348238370	9190	9190	9190	9190	0
71	20230605	200000	348238370	9190	9190	9190	9190	0
72	20230605	195900	348238370	9190	9190	9190	9190	0
73	20230605	195800	348238370	9190	9190	9190	9190	0
74	20230605	195700	348238370	9190	9190	9190	9190	0
75	20230605	195600	348238370	9190	9190	9190	9190	0
76	20230605	195500	348238370	9190	9190	9190	9190	0
77	20230605	195400	348238370	9190	9190	9190	9190	0
78	20230605	195300	348238370	9190	9190	9190	9190	0
79	20230605	195200	348238370	9190	9190	9190	9190	0
80	20230605	195100	348238370	9190	9190	9190	9190	0
81	20230605	195000	348238370	9190	9190	9190	9190	0
82	20230605	194900	348238370	9190	9190	9190	9190	0
83	20230605	194800	348238370	9190	9190	9190	9190	0
84	20230605	194700	348238370	9190	9190	9190	9190	0
85	20230605	194600	348238370	9190	9190	9190	9190	0
86	20230605	194500	348238370	9190	9190	9190	9190	0
87	20230605	194400	348238370	9190	9190	9190	9190	0
88	20230605	194300	348238370	9190	9190	9190	9190	0
89	20230605	194200	348238370	9190	9190	9190	9190	0
90	20230605	194100	348238370	9190	9190	9190	9190	0
91	20230605	194000	348238370	9190	9190	9190	9190	0
92	20230605	193900	348238370	9190	9190	9190	9190	1130
93	20230605	193800	348238370	9190	9190	9190	9190	0
94	20230605	193700	348238370	9190	9190	9190	9190	0
95	20230605	193600	348238370	9190	9190	9190	9190	0
96	20230605	193500	348238370	9190	9190	9190	9190	0
97	20230605	193400	348238370	9190	9190	9190	9190	0
98	20230605	193300	348238370	9190	9190	9190	9190	0
99	20230605	193200	348238370	9190	9190	9190	9190	0
100	20230605	193100	348238370	9190	9190	9190	9190	0
101	20230605	193000	348238370	9190	9190	9190	9190	0
102	20230605	192900	348238370	9190	9190	9190	9190	0
103	20230605	192800	348238370	9190	9190	9190	9190	0
104	20230605	192700	348238370	9190	9190	9190	9190	0
105	20230605	192600	348238370	9190	9190	9190	9190	0
106	20230605	192500	348238370	9190	9190	9190	9190	0
107	20230605	192400	348238370	9190	9190	9190	9190	0
108	20230605	192300	348238370	9190	9190	9190	9190	0
109	20230605	192200	348238370	9190	9190	9190	9190	0
110	20230605	192100	348238370	9190	9190	9190	9190	0
111	20230605	192000	348238370	9190	9190	9190	9190	0
112	20230605	191900	348238370	9190	9190	9190	9190	0
113	20230605	191800	348238370	9190	9190	9190	9190	0
114	20230605	191700	348238370	9190	9190	9190	9190	0
115	20230605	191600	348238370	9190	9190	9190	9190	0
116	20230605	191500	348238370	9190	9190	9190	9190	0
117	20230605	191400	348238370	9190	9190	9190	9190	0
118	20230605	191300	348238370	9190	9190	9190	9190	0
119	20230605	191200	348238370	9190	9190	9190	9190	0
120	20230605	191100	348238370	9190	9190	9190	9190	0
121	20230605	191000	348238370	9190	9190	9190	9190	0
122	20230605	190900	348238370	9190	9190	9190	9190	1130
123	20230605	190800	348238370	9190	9190	9190	9190	0
124	20230605	190700	348238370	9190	9190	9190	9190	0
125	20230605	190600	348238370	9190	9190	9190	9190	0
126	20230605	190500	348238370	9190	9190	9190	9190	0
127	20230605	190400	348238370	9190	9190	9190	9190	0
128	20230605	190300	348238370	9190	9190	9190	9190	0
129	20230605	190200	348238370	9190	9190	9190	9190	0
130	20230605	190100	348238370	9190	9190	9190	9190	0
131	20230605	190000	348238370	9190	9190	9190	9190	0
132	20230605	185900	348238370	9190	9190	9190	9190	0
133	20230605	185800	348238370	9190	9190	9190	9190	0
134	20230605	185700	348238370	9190	9190	9190	9190	0
135	20230605	185600	348238370	9190	9190	9190	9190	0
136	20230605	185500	348238370	9190	9190	9190	9190	0
137	20230605	185400	348238370	9190	9190	9190	9190	0
138	20230605	185300	348238370	9190	9190	9190	9190	0
139	20230605	185200	348238370	9190	9190	9190	9190	0
140	20230605	185100	348238370	9190	9190	9190	9190	0
141	20230605	185000	348238370	9190	9190	9190	9190	0
142	20230605	184900	348238370	9190	9190	9190	9190	0
143	20230605	184800	348238370	9190	9190	9190	9190	0
144	20230605	184700	348238370	9190	9190	9190	9190	0
145	20230605	184600	348238370	9190	9190	9190	9190	0
146	20230605	184500	348238370	9190	9190	9190	9190	0
147	20230605	184400	348238370	9190	9190	9190	9190	0
148	20230605	184300	348238370	9190	9190	9190	9190	0
149	20230605	184200	348238370	9190	9190	9190	9190	0
150	20230605	184100	348238370	9190	9190	9190	9190	0
151	20230605	184000	348238370	9190	9190	9190	9190	0
152	20230605	183900	348238370	9190	9190	9190	9190	1130
153	20230605	183800	348238370	9190	9190	9190	9190	0
154	20230605	183700	348238370	9190	9190	9190	9190	0
155	20230605	183600	348238370	9190	9190	9190	9190	0
156	20230605	183500	348238370	9190	9190	9190	9190	0
157	20230605	183400	348238370	9190	9190	9190	9190	0
158	20230605	183300	348238370	9190	9190	9190	9190	0
159	20230605	183200	348238370	9190	9190	9190	9190	0
160	20230605	183100	348238370	9190	9190	9190	9190	0
161	20230605	183000	348238370	9190	9190	9190	9190	0
162	20230605	182900	348238370	9190	9190	9190	9190	0
163	20230605	182800	348238370	9190	9190	9190	9190	0
164	20230605	182700	348238370	9190	9190	9190	9190	0
165	20230605	182600	348238370	9190	9190	9190	9190	0
166	20230605	182500	348238370	9190	9190	9190	9190	0
167	20230605	182400	348238370	9190	9190	9190	9190	0
168	20230605	182300	348238370	9190	9190	9190	9190	0
169	20230605	182200	348238370	9190	9190	9190	9190	0
170	20230605	182100	348238370	9190	9190	9190	9190	0
171	20230605	182000	348238370	9190	9190	9190	9190	0
172	20230605	181900	348238370	9190	9190	9190	9190	0
173	20230605	181800	348238370	9190	9190	9190	9190	0
174	20230605	181700	348238370	9190	9190	9190	9190	0
175	20230605	181600	348238370	9190	9190	9190	9190	0
176	20230605	181500	348238370	9190	9190	9190	9190	0
177	20230605	181400	348238370	9190	9190	9190	9190	0
178	20230605	181300	348238370	9190	9190	9190	9190	0
179	20230605	181200	348238370	9190	9190	9190	9190	0
180	20230605	181100	348238370	9190	9190	9190	9190	0
181	20230605	181000	348238370	9190	9190	9190	9190	0
182	20230605	180900	348238370	9190	9190	9190	9190	1130
183	20230605	180800	348238370	9190	9190	9190	9190	0
184	20230605	180700	348238370	9190	9190	9190	9190	0
185	20230605	180600	348238370	9190	9190	9190	9190	0
186	20230605	180500	348238370	9190	9190	9190	9190	0
187	20230605	180400	348238370	9190	9190	9190	9190	0
188	20230605	180300	348238370	9190	9190	9190	9190	0
189	20230605	180200	348238370	9190	9190	9190	9190	0
190	20230605	180100	348238370	9190	9190	9190	9190	0
191	20230605	180000	348238370	9190	9190	9190	9190	0
192	20230605	175900	348238370	9190	9190	9190	9190	0
193	20230605	175800	348238370	9190	9190	9190	9190	0
194	20230605	175700	348238370	9190	9190	9190	9190	0
195	20230605	175600	348238370	9190	9190	9190	9190	0
196	20230605	175500	348238370	9190	9190	9190	9190	0
197	20230605	175400	348238370	9190	9190	9190	9190	0
198	20230605	175300	348238370	9190	9190	9190	9190	0
199	20230605	175200	348238370	9190	9190	9190	9190	0
200	20230605	175100	348238370	9190	9190	9190	9190	0
201	20230605	175000	348238370	9190	9190	9190	9190	0
202	20230605	174900	348238370	9190	9190	9190	9190	0
203	20230605	174800	348238370	9190	9190	9190	9190	0
204	20230605	174700	348238370	9190	9190	9190	9190	0
205	20230605	174600	348238370	9190	9190	9190	9190	0
206	20230605	174500	348238370	9190	9190	9190	9190	0
207	20230605	174400	348238370	9190	9190	9190	9190	0
208	20230605	174300	348238370	9190	9190	9190	9190	0
209	20230605	174200	348238370	9190	9190	9190	9190	0
210	20230605	174100	348238370	9190	9190	9190	9190	0
211	20230605	174000	348238370	9190	9190	9190	9190	0
212	20230605	173900	348238370	9190	9190	9190	9190	1130
213	20230605	173800	348238370	9190	9190	9190	9190	0
214	20230605	173700	348238370	9190	9190	9190	9190	0
215	20230605	173600	348238370	9190	9190	9190	9190	0
216	20230605	173500	348238370	9190	9190	9190	9190	0
217	20230605	173400	348238370	9190	9190	9190	9190	0
218	20230605	173300	348238370	9190	9190	9190	9190	0
219	20230605	173200	348238370	9190	9190	9190	9190	0
220	20230605	173100	348238370	9190	9190	9190	9190	0
221	20230605	173000	348238370	9190	9190	9190	9190	0
222	20230605	172900	348238370	9190	9190	9190	9190	0
223	20230605	172800	348238370	9190	9190	9190	9190	0
224	20230605	172700	348238370	9190	9190	9190	9190	0
225	20230605	172600	348238370	9190	9190	9190	9190	0
226	20230605	172500	348238370	9190	9190	9190	9190	0
227	20230605	172400	348238370	9190	9190	9190	9190	0
228	20230605	172300	348238370	9190	9190	9190	9190	0
229	20230605	172200	348238370	9190	9190	9190	9190	0
230	20230605	172100	348238370	9190	9190	9190	9190	0
231	20230605	172000	348238370	9190	9190	9190	9190	0
232	20230605	171900	348238370	9190	9190	9190	9190	0
233	20230605	171800	348238370	9190	9190	9190	9190	0
234	20230605	171700	348238370	9190	9190	9190	9190	0
235	20230605	171600	348238370	9190	9190	9190	9190	0
236	20230605	171500	348238370	9190	9190	9190	9190	0
237	20230605	171400	348238370	9190	9190	9190	9190	0
238	20230605	171300	348238370	9190	9190	9190	9190	0
239	20230605	171200	348238370	9190	9190	9190	9190	0
240	20230605	171100	348238370	9190	9190	9190	9190	0
241	20230605	171000	348238370	9190	9190	9190	9190	0
242	20230605	170900	348238370	9190	9190	9190	9190	1130
243	20230605	170800	348238370	9190	9190	9190	9190	0
244	20230605	170700	348238370	9190	9190	9190	9190	0
245	20230605	170600	348238370	9190	9190	9190	9190	0
246	20230605	170500	348238370	9190	9190	9190	9190	0
247	20230605	170400	348238370	9190	9190	9190	9190	0
248	20230605	170300	348238370	9190	9190	9190	9190	0
249	20230605	170200	348238370	9190	9190	9190	9190	0
250	20230605	170100	348238370	9190	9190	9190	9190	0
251	20230605	170000	348238370	9190	9190	9190	9190	0
252	20230605	165900	348238370	9190	9190	9190	9190	0
253	20230605	165800	348238370	9190	9190	9190	9190	0
254	20230605	165700	348238370	9190	9190	9190	9190	0
255	20230605	165600	348238370	9190	9190	9190	9190	0
256	20230605	165500	348238370	9190	9190	9190	9190	0
257	20230605	165400	348238370	9190	9190	9190	9190	0
258	20230605	165300	348238370	9190	9190	9190	9190	0
259	20230605	165200	348238370	9190	9190	9190	9190	0
260	20230605	165100	348238370	9190	9190	9190	9190	0
261	20230605	165000	348238370	9190	9190	9190	9190	0
262	20230605	164900	348238370	9190	9190	9190	9190	0
263	20230605	164800	348238370	9190	9190	9190	9190	0
264	20230605	164700	348238370	9190	9190	9190	9190	0
265	20230605	164600	348238370	9190	9190	9190	9190	0
266	20230605	164500	348238370	9190	9190	9190	9190	0
267	20230605	164400	348238370	9190	9190	9190	9190	0
268	20230605	164300	348238370	9190	9190	9190	9190	0
269	20230605	164200	348238370	9190	9190	9190	9190	0
270	20230605	164100	348238370	9190	9190	9190	9190	0
271	20230605	164000	348238370	9190	9190	9190	9190	0
272	20230605	163900	348238370	9190	9190	9190	9190	1130
273	20230605	163800	348238370	9190	9190	9190	9190	0
274	20230605	163700	348238370	9190	9190	9190	9190	0
275	20230605	163600	348238370	9190	9190	9190	9190	0
276	20230605	163500	348238370	9190	9190	9190	9190	0
277	20230605	163400	348238370	9190	9190	9190	9190	0
278	20230605	163300	348238370	9190	9190	9190	9190	0
279	20230605	163200	348238370	9190	9190	9190	9190	0
280	20230605	163100	348238370	9190	9190	9190	9190	0
281	20230605	163000	348238370	9190	9190	9190	9190	0
282	20230605	162900	348238370	9190	9190	9190	9190	0
283	20230605	162800	348238370	9190	9190	9190	9190	0
284	20230605	162700	348238370	9190	9190	9190	9190	0
285	20230605	162600	348238370	9190	9190	9190	9190	0
286	20230605	162500	348238370	9190	9190	9190	9190	0
287	20230605	162400	348238370	9190	9190	9190	9190	0
288	20230605	162300	348238370	9190	9190	9190	9190	0
289	20230605	162200	348238370	9190	9190	9190	9190	0
290	20230605	162100	348238370	9190	9190	9190	9190	0
291	20230605	162000	348238370	9190	9190	9190	9190	0
292	20230605	161900	348238370	9190	9190	9190	9190	0
293	20230605	161800	348238370	9190	9190	9190	9190	0
294	20230605	161700	348238370	9190	9190	9190	9190	0
295	20230605	161600	348238370	9190	9190	9190	9190	0
296	20230605	161500	348238370	9190	9190	9190	9190	0
297	20230605	161400	348238370	9190	9190	9190	9190	0
298	20230605	161300	348238370	9190	9190	9190	9190	0
299	20230605	161200	348238370	9190	9190	9190	9190	0
300	20230605	161100	348238370	9190	9190	9190	9190	0
301	20230605	161000	348238370	9190	9190	9190	9190	0
302	20230605	160900	348238370	9190	9190	9190	9190	1130
303	20230605	160800	348238370	9190	9190	9190	9190	0
304	20230605	160700	348238370	9190	9190	9190	9190	0
305	20230605	160600	348238370	9190	9190	9190	9190	0
306	20230605	160500	348238370	9190	9190	9190	9190	0
307	20230605	160400	348238370	9190	9190	9190	9190	0
308	20230605	160300	348238370	9190	9190	9190	9190	0
309	20230605	160200	348238370	9190	9190	9190	9190	0
310	20230605	160100	348238370	9190	9190	9190	9190	0
311	20230605	160000	348238370	9190	9190	9190	9190	0
312	20230605	155900	348238370	9190	9190	9190	9190	0
313	20230605	155800	348238370	9190	9190	9190	9190	0
314	20230605	155700	348238370	9190	9190	9190	9190	0
315	20230605	155600	348238370	9190	9190	9190	9190	0
316	20230605	155500	348238370	9190	9190	9190	9190	0
317	20230605	155400	348238370	9190	9190	9190	9190	0
318	20230605	155300	348238370	9190	9190	9190	9190	0
319	20230605	155200	348238370	9190	9190	9190	9190	0
320	20230605	155100	348238370	9190	9190	9190	9190	0
321	20230605	155000	348238370	9190	9190	9190	9190	0
322	20230605	154900	348238370	9190	9190	9190	9190	0
323	20230605	154800	348238370	9190	9190	9190	9190	0
324	20230605	154700	348238370	9190	9190	9190	9190	0
325	20230605	154600	348238370	9190	9190	9190	9190	0
326	20230605	154500	348238370	9190	9190	9190	9190	0
327	20230605	154400	348238370	9190	9190	9190	9190	0
328	20230605	154300	348238370	9190	9190	9190	9190	0
329	20230605	154200	348238370	9190	9190	9190	9190	0
330	20230605	154100	348238370	9190	9190	9190	9190	0
331	20230605	154000	348238370	9190	9190	9190	9190	0
332	20230605	153900	348238370	9190	9190	9190	9190	1130
333	20230605	153800	348238370	9190	9190	9190	9190	0
334	20230605	153700	348238370	9190	9190	9190	9190	0
335	20230605	153600	348238370	9190	9190	9190	9190	0
336	20230605	153500	348238370	9190	9190	9190	9190	0
337	20230605	153400	348238370	9190	9190	9190	9190	0
338	20230605	153300	348238370	9190	9190	9190	9190	0
339	20230605	153200	348238370	9190	9190	9190	9190	0
340	20230605	153100	348238370	9190	9190	9190	9190	0
341	20230605	153000	348238370	9190	9190	9190	9190	1130
342	20230605	152900	337853670	9180	9180	9180	9180	0
343	20230605	152800	337853670	9180	9180	9180	9180	0
344	20230605	152700	337853670	9180	9180	9180	9180	0
345	20230605	152600	337853670	9180	9180	9180	9180	0
346	20230605	152500	337853670	9180	9180	9180	9180	0
347	20230605	152400	337853670	9180	9180	9180	9180	0
348	20230605	152300	337853670	9180	9180	9180	9180	0
349	20230605	152200	337853670	9180	9180	9180	9180	0
350	20230605	152100	337853670	9180	9180	9180	9180	0
351	20230605	152000	337853670	9180	9180	9180	9180	0
352	20230605	151900	337853670	9180	9180	9180	9180	36
353	20230605	151800	337523190	9180	9180	9180	9180	0
354	20230605	151700	337523190	9180	9190	9190	9180	579
355	20230605	151600	332203430	9190	9190	9190	9190	10
356	20230605	151500	332111530	9190	9210	9210	9190	50
357	20230605	151400	331651930	9210	9190	9210	9190	422
358	20230605	151300	327771850	9200	9200	9200	9200	178
359	20230605	151200	326134250	9190	9190	9190	9190	63
360	20230605	151100	325555280	9200	9200	9200	9200	35
361	20230605	151000	325233280	9200	9200	9200	9200	0
362	20230605	150900	325233280	9200	9190	9200	9190	107
363	20230605	150800	324248950	9190	9190	9190	9190	0
364	20230605	150700	324248950	9190	9190	9190	9190	0
365	20230605	150600	324248950	9190	9200	9200	9190	42
366	20230605	150500	323862950	9200	9200	9200	9200	0
367	20230605	150400	323862950	9200	9200	9200	9200	11
368	20230605	150300	323761750	9210	9210	9210	9210	0
369	20230605	150200	323761750	9210	9210	9210	9210	15
370	20230605	150100	323623600	9220	9220	9220	9220	1
371	20230605	150000	323614380	9200	9200	9200	9200	1
372	20230605	145900	323605180	9200	9200	9200	9200	0
373	20230605	145800	323605180	9200	9200	9200	9200	500
374	20230605	145700	319005180	9200	9200	9200	9200	0
375	20230605	145600	319005180	9200	9200	9200	9200	0
376	20230605	145500	319005180	9200	9200	9200	9200	147
377	20230605	145400	317652780	9220	9220	9220	9220	10
378	20230605	145300	317560580	9210	9210	9210	9210	0
379	20230605	145200	317560580	9210	9210	9210	9210	0
380	20230605	145100	317560580	9210	9210	9210	9210	102
381	20230605	145000	316621160	9200	9200	9200	9200	0
382	20230605	144900	316621160	9200	9200	9200	9200	0
383	20230605	144800	316621160	9200	9200	9200	9200	0
384	20230605	144700	316621160	9200	9200	9200	9200	400
385	20230605	144600	312941160	9200	9200	9200	9200	157
386	20230605	144500	311496760	9200	9200	9200	9200	0
387	20230605	144400	311496760	9200	9200	9200	9200	0
388	20230605	144300	311496760	9200	9200	9200	9200	394
389	20230605	144200	307871960	9190	9190	9190	9190	1
390	20230605	144100	307862770	9190	9190	9190	9190	0
391	20230605	144000	307862770	9190	9190	9190	9190	0
392	20230605	143900	307862770	9190	9190	9190	9190	148
393	20230605	143800	306502650	9190	9190	9190	9190	186
394	20230605	143700	304793310	9190	9190	9200	9190	266
395	20230605	143600	302348730	9200	9200	9200	9200	1
396	20230605	143500	302339530	9190	9190	9190	9190	305
397	20230605	143400	299536580	9190	9190	9190	9190	0
398	20230605	143300	299536580	9190	9190	9190	9190	0
399	20230605	143200	299536580	9190	9190	9190	9190	0
400	20230605	143100	299536580	9190	9190	9190	9190	45
401	20230605	143000	299123030	9190	9190	9190	9190	38
402	20230605	142900	298773810	9200	9200	9200	9200	205
403	20230605	142800	296887810	9200	9200	9200	9200	0
404	20230605	142700	296887810	9200	9200	9200	9200	189
405	20230605	142600	295149010	9210	9210	9210	9210	0
406	20230605	142500	295149010	9210	9210	9210	9210	0
407	20230605	142400	295149010	9210	9210	9210	9210	0
408	20230605	142300	295149010	9210	9210	9210	9210	0
409	20230605	142200	295149010	9210	9210	9210	9210	1
410	20230605	142100	295139800	9180	9180	9180	9180	0
411	20230605	142000	295139800	9180	9180	9180	9180	0
412	20230605	141900	295139800	9180	9180	9180	9180	0
413	20230605	141800	295139800	9180	9190	9190	9180	406
414	20230605	141700	291408820	9200	9200	9200	9200	86
415	20230605	141600	290617620	9200	9200	9200	9200	100
416	20230605	141500	289697620	9210	9210	9210	9210	0
417	20230605	141400	289697620	9210	9210	9210	9210	47
418	20230605	141300	289264750	9200	9200	9200	9200	0
419	20230605	141200	289264750	9200	9200	9200	9200	0
420	20230605	141100	289264750	9200	9200	9200	9200	0
421	20230605	141000	289264750	9200	9200	9200	9200	0
422	20230605	140900	289264750	9200	9200	9200	9200	0
423	20230605	140800	289264750	9200	9200	9200	9200	0
424	20230605	140700	289264750	9200	9200	9200	9200	0
425	20230605	140600	289264750	9200	9200	9200	9200	0
426	20230605	140500	289264750	9200	9200	9200	9200	0
427	20230605	140400	289264750	9200	9200	9200	9200	2
428	20230605	140300	289246350	9190	9190	9190	9180	257
429	20230605	140200	286884580	9190	9190	9190	9190	26
430	20230605	140100	286645640	9190	9190	9190	9190	162
431	20230605	140000	285156860	9190	9180	9190	9180	11
432	20230605	135900	285055780	9190	9190	9190	9190	0
433	20230605	135800	285055780	9190	9190	9190	9190	302
434	20230605	135700	282280400	9190	9190	9190	9190	19
435	20230605	135600	282105790	9190	9190	9190	9190	0
436	20230605	135500	282105790	9190	9190	9190	9190	0
437	20230605	135400	282105790	9190	9190	9190	9190	0
438	20230605	135300	282105790	9190	9190	9190	9190	0
439	20230605	135200	282105790	9190	9190	9190	9190	169
440	20230605	135100	280552680	9190	9190	9190	9190	1410
441	20230605	135000	267594780	9190	9190	9190	9190	0
442	20230605	134900	267594780	9190	9200	9200	9190	390
443	20230605	134800	264009780	9200	9200	9200	9200	841
444	20230605	134700	256272580	9220	9220	9220	9220	0
445	20230605	134600	256272580	9220	9220	9220	9220	10
446	20230605	134500	256180380	9220	9210	9220	9210	22
447	20230605	134400	255977750	9210	9210	9210	9210	1529
448	20230605	134300	241895660	9220	9220	9220	9220	0
449	20230605	134200	241895660	9220	9220	9220	9220	0
450	20230605	134100	241895660	9220	9220	9220	9220	0
451	20230605	134000	241895660	9220	9220	9220	9220	50
452	20230605	133900	241434660	9210	9210	9210	9210	19
453	20230605	133800	241259670	9210	9210	9210	9210	0
454	20230605	133700	241259670	9210	9210	9210	9210	0
455	20230605	133600	241259670	9210	9210	9210	9210	200
456	20230605	133500	239417670	9210	9210	9210	9210	0
457	20230605	133400	239417670	9210	9210	9210	9210	0
458	20230605	133300	239417670	9210	9210	9210	9210	55
459	20230605	133200	238911120	9210	9210	9210	9210	0
460	20230605	133100	238911120	9210	9210	9210	9210	0
461	20230605	133000	238911120	9210	9210	9210	9210	0
462	20230605	132900	238911120	9210	9210	9210	9210	0
463	20230605	132800	238911120	9210	9210	9210	9210	0
464	20230605	132700	238911120	9210	9210	9210	9210	0
465	20230605	132600	238911120	9210	9210	9210	9210	0
466	20230605	132500	238911120	9210	9210	9210	9210	0
467	20230605	132400	238911120	9210	9210	9210	9210	0
468	20230605	132300	238911120	9210	9210	9210	9210	0
469	20230605	132200	238911120	9210	9210	9210	9210	0
470	20230605	132100	238911120	9210	9210	9210	9210	0
471	20230605	132000	238911120	9210	9210	9210	9210	0
472	20230605	131900	238911120	9210	9210	9210	9210	0
473	20230605	131800	238911120	9210	9210	9210	9210	0
474	20230605	131700	238911120	9210	9210	9210	9210	0
475	20230605	131600	238911120	9210	9210	9210	9210	0
476	20230605	131500	238911120	9210	9210	9210	9210	0
477	20230605	131400	238911120	9210	9210	9210	9210	0
478	20230605	131300	238911120	9210	9210	9210	9210	0
479	20230605	131200	238911120	9210	9210	9210	9210	0
480	20230605	131100	238911120	9210	9210	9210	9210	0
481	20230605	131000	238911120	9210	9210	9210	9210	0
482	20230605	130900	238911120	9210	9210	9210	9210	3
483	20230605	130800	238883490	9210	9210	9220	9210	249
484	20230605	130700	236588040	9220	9220	9220	9220	0
485	20230605	130600	236588040	9220	9220	9220	9220	1
486	20230605	130500	236578820	9210	9210	9210	9210	0
487	20230605	130400	236578820	9210	9210	9210	9210	0
488	20230605	130300	236578820	9210	9210	9210	9210	20
489	20230605	130200	236394620	9210	9210	9210	9210	0
490	20230605	130100	236394620	9210	9210	9210	9210	0
491	20230605	130000	236394620	9210	9210	9210	9210	1
492	20230605	125900	236385410	9220	9220	9220	9220	0
493	20230605	125800	236385410	9220	9220	9220	9220	100
494	20230605	125700	235463410	9220	9220	9220	9220	0
495	20230605	125600	235463410	9220	9220	9220	9220	0
496	20230605	125500	235463410	9220	9210	9220	9210	30
497	20230605	125400	235187010	9220	9220	9220	9220	0
498	20230605	125300	235187010	9220	9220	9220	9220	0
499	20230605	125200	235187010	9220	9220	9220	9220	0
500	20230605	125100	235187010	9220	9220	9220	9220	1
501	20230605	125000	235177790	9200	9200	9200	9200	0
502	20230605	124900	235177790	9200	9200	9200	9200	1
503	20230605	124800	235168590	9200	9200	9200	9200	18
504	20230605	124700	235002990	9220	9220	9220	9220	0
505	20230605	124600	235002990	9220	9220	9220	9220	15
506	20230605	124500	234864690	9220	9220	9220	9220	0
507	20230605	124400	234864690	9220	9220	9220	9220	0
508	20230605	124300	234864690	9220	9220	9220	9220	0
509	20230605	124200	234864690	9220	9220	9220	9220	0
510	20230605	124100	234864690	9220	9220	9220	9220	0
511	20230605	124000	234864690	9220	9220	9220	9220	0
512	20230605	123900	234864690	9220	9220	9220	9220	20
513	20230605	123800	234680290	9200	9200	9200	9200	0
514	20230605	123700	234680290	9200	9200	9200	9200	0
515	20230605	123600	234680290	9200	9200	9200	9200	299
516	20230605	123500	231929490	9200	9200	9200	9200	10
517	20230605	123400	231837490	9200	9200	9200	9200	0
518	20230605	123300	231837490	9200	9200	9200	9200	0
519	20230605	123200	231837490	9200	9200	9200	9200	0
520	20230605	123100	231837490	9200	9200	9200	9200	0
521	20230605	123000	231837490	9200	9200	9200	9200	1
522	20230605	122900	231828290	9180	9180	9180	9180	0
523	20230605	122800	231828290	9180	9180	9180	9180	0
524	20230605	122700	231828290	9180	9180	9180	9180	0
525	20230605	122600	231828290	9180	9180	9180	9180	0
526	20230605	122500	231828290	9180	9180	9180	9180	200
527	20230605	122400	229992290	9170	9170	9170	9170	38
528	20230605	122300	229643830	9170	9170	9170	9170	0
529	20230605	122200	229643830	9170	9170	9170	9170	0
530	20230605	122100	229643830	9170	9170	9170	9170	0
531	20230605	122000	229643830	9170	9180	9180	9170	1000
532	20230605	121900	220470910	9190	9190	9190	9190	0
533	20230605	121800	220470910	9190	9190	9190	9190	1000
534	20230605	121700	211280910	9230	9230	9230	9230	0
535	20230605	121600	211280910	9230	9230	9230	9230	1
536	20230605	121500	211271680	9230	9200	9230	9200	15
537	20230605	121400	211133320	9200	9200	9200	9200	0
538	20230605	121300	211133320	9200	9200	9200	9200	0
539	20230605	121200	211133320	9200	9210	9210	9200	1501
540	20230605	121100	197324110	9210	9210	9210	9210	1
541	20230605	121000	197314900	9200	9200	9200	9200	0
542	20230605	120900	197314900	9200	9200	9200	9200	0
543	20230605	120800	197314900	9200	9200	9200	9200	0
544	20230605	120700	197314900	9200	9210	9210	9200	500
545	20230605	120600	192711580	9220	9220	9220	9220	19
546	20230605	120500	192536400	9220	9220	9220	9220	0
547	20230605	120400	192536400	9220	9220	9220	9220	10
548	20230605	120300	192444200	9220	9220	9220	9220	0
549	20230605	120200	192444200	9220	9220	9220	9220	0
550	20230605	120100	192444200	9220	9220	9220	9220	2
551	20230605	120000	192425760	9200	9210	9210	9200	302
552	20230605	115900	189644360	9220	9220	9220	9220	0
553	20230605	115800	189644360	9220	9220	9220	9220	454
554	20230605	115700	185458480	9220	9220	9220	9220	0
555	20230605	115600	185458480	9220	9220	9220	9220	0
556	20230605	115500	185458480	9220	9220	9220	9220	0
557	20230605	115400	185458480	9220	9210	9220	9210	80
558	20230605	115300	184720890	9220	9220	9220	9220	240
559	20230605	115200	182508090	9220	9230	9230	9220	185
560	20230605	115100	180802340	9230	9230	9230	9230	0
561	20230605	115000	180802340	9230	9230	9230	9230	0
562	20230605	114900	180802340	9230	9230	9230	9230	23
563	20230605	114800	180590050	9230	9230	9230	9230	0
564	20230605	114700	180590050	9230	9230	9230	9230	0
565	20230605	114600	180590050	9230	9220	9230	9220	738
566	20230605	114500	173778610	9230	9230	9230	9230	0
567	20230605	114400	173778610	9230	9230	9230	9230	0
568	20230605	114300	173778610	9230	9230	9230	9230	0
569	20230605	114200	173778610	9230	9230	9230	9230	216
570	20230605	114100	171784930	9230	9230	9230	9230	7
571	20230605	114000	171720320	9220	9220	9220	9220	0
572	20230605	113900	171720320	9220	9220	9220	9220	0
573	20230605	113800	171720320	9220	9220	9220	9220	0
574	20230605	113700	171720320	9220	9220	9220	9220	0
575	20230605	113600	171720320	9220	9220	9220	9220	0
576	20230605	113500	171720320	9220	9220	9220	9220	0
577	20230605	113400	171720320	9220	9220	9220	9220	0
578	20230605	113300	171720320	9220	9220	9220	9220	0
579	20230605	113200	171720320	9220	9220	9220	9220	0
580	20230605	113100	171720320	9220	9220	9220	9220	0
581	20230605	113000	171720320	9220	9220	9220	9220	20
582	20230605	112900	171535920	9220	9220	9220	9220	0
583	20230605	112800	171535920	9220	9220	9220	9220	0
584	20230605	112700	171535920	9220	9220	9220	9220	0
585	20230605	112600	171535920	9220	9220	9220	9220	50
586	20230605	112500	171074920	9220	9220	9220	9220	70
587	20230605	112400	170429520	9220	9220	9220	9220	0
588	20230605	112300	170429520	9220	9220	9220	9220	0
589	20230605	112200	170429520	9220	9220	9220	9220	0
590	20230605	112100	170429520	9220	9220	9220	9220	0
591	20230605	112000	170429520	9220	9220	9220	9220	0
592	20230605	111900	170429520	9220	9220	9220	9220	11
593	20230605	111800	170328100	9230	9230	9230	9230	100
594	20230605	111700	169405100	9230	9230	9230	9230	1
595	20230605	111600	169395870	9220	9220	9220	9220	100
596	20230605	111500	168473870	9220	9220	9220	9220	3
597	20230605	111400	168446210	9220	9220	9220	9220	6
598	20230605	111300	168390890	9230	9230	9230	9230	1
599	20230605	111200	168381660	9230	9230	9230	9230	5
600	20230605	111100	168335510	9230	9230	9230	9230	1
601	20230605	111000	168326280	9230	9220	9230	9220	36
602	20230605	110900	167994010	9220	9220	9220	9220	0
603	20230605	110800	167994010	9220	9220	9220	9220	0
604	20230605	110700	167994010	9220	9220	9220	9220	0
605	20230605	110600	167994010	9220	9220	9220	9220	0
606	20230605	110500	167994010	9220	9220	9220	9220	0
607	20230605	110400	167994010	9220	9220	9220	9220	47
608	20230605	110300	167560670	9220	9220	9220	9220	6
609	20230605	110200	167505350	9220	9220	9220	9220	100
610	20230605	110100	166583350	9210	9210	9210	9210	10
611	20230605	110000	166491250	9210	9210	9210	9210	0
612	20230605	105900	166491250	9210	9210	9210	9210	0
613	20230605	105800	166491250	9210	9210	9210	9210	100
614	20230605	105700	165570250	9210	9210	9210	9210	0
615	20230605	105600	165570250	9210	9210	9210	9210	0
616	20230605	105500	165570250	9210	9210	9210	9210	0
617	20230605	105400	165570250	9210	9210	9210	9210	0
618	20230605	105300	165570250	9210	9210	9210	9210	0
619	20230605	105200	165570250	9210	9210	9210	9210	0
620	20230605	105100	165570250	9210	9210	9210	9210	0
621	20230605	105000	165570250	9210	9210	9210	9210	0
622	20230605	104900	165570250	9210	9210	9210	9210	0
623	20230605	104800	165570250	9210	9210	9210	9210	29
624	20230605	104700	165303160	9210	9210	9210	9210	100
625	20230605	104600	164382160	9220	9220	9220	9220	346
626	20230605	104500	161192040	9220	9220	9220	9220	0
627	20230605	104400	161192040	9220	9220	9220	9220	0
628	20230605	104300	161192040	9220	9220	9220	9220	13
629	20230605	104200	161072180	9220	9230	9230	9220	100
630	20230605	104100	160149840	9240	9240	9240	9240	0
631	20230605	104000	160149840	9240	9240	9240	9240	0
632	20230605	103900	160149840	9240	9240	9240	9240	282
633	20230605	103800	157544160	9230	9230	9230	9230	0
634	20230605	103700	157544160	9230	9230	9230	9230	0
635	20230605	103600	157544160	9230	9230	9230	9230	100
636	20230605	103500	156621160	9230	9230	9230	9230	15
637	20230605	103400	156482710	9230	9230	9230	9230	0
638	20230605	103300	156482710	9230	9230	9230	9230	100
639	20230605	103200	155559710	9230	9230	9230	9230	0
640	20230605	103100	155559710	9230	9240	9240	9230	123
641	20230605	103000	154423290	9240	9240	9240	9240	11
642	20230605	102900	154321650	9250	9250	9250	9250	1
643	20230605	102800	154312400	9250	9250	9250	9250	15
644	20230605	102700	154173650	9240	9240	9240	9240	139
645	20230605	102600	152889290	9260	9260	9260	9260	0
646	20230605	102500	152889290	9260	9260	9260	9260	0
647	20230605	102400	152889290	9260	9260	9260	9260	0
648	20230605	102300	152889290	9260	9260	9260	9260	415
649	20230605	102200	149046390	9260	9260	9260	9260	1
650	20230605	102100	149037130	9250	9250	9250	9250	295
651	20230605	102000	146308380	9250	9250	9250	9250	0
652	20230605	101900	146308380	9250	9240	9250	9240	255
653	20230605	101800	143949660	9240	9240	9240	9240	62
654	20230605	101700	143376780	9250	9220	9250	9220	123
655	20230605	101600	142240290	9230	9230	9230	9230	63
656	20230605	101500	141658800	9230	9230	9230	9230	0
657	20230605	101400	141658800	9230	9230	9230	9230	0
658	20230605	101300	141658800	9230	9230	9230	9230	359
659	20230605	101200	138345230	9230	9230	9230	9230	169
660	20230605	101100	136785360	9220	9220	9220	9220	54
661	20230605	101000	136287480	9220	9220	9220	9220	0
662	20230605	100900	136287480	9220	9210	9220	9210	108
663	20230605	100800	135292720	9210	9210	9210	9210	5
664	20230605	100700	135246670	9220	9220	9220	9220	13
665	20230605	100600	135126810	9220	9220	9220	9220	238
666	20230605	100500	132932450	9220	9220	9220	9220	0
667	20230605	100400	132932450	9220	9220	9220	9220	0
668	20230605	100300	132932450	9220	9220	9220	9220	312
669	20230605	100200	130055810	9220	9220	9220	9220	6
670	20230605	100100	130000490	9200	9200	9200	9200	120
671	20230605	100000	128896490	9200	9200	9200	9200	5
672	20230605	095900	128850490	9200	9200	9200	9200	0
673	20230605	095800	128850490	9200	9200	9200	9200	15
674	20230605	095700	128712490	9200	9200	9200	9200	91
675	20230605	095600	127875290	9200	9200	9200	9200	3
676	20230605	095500	127847690	9200	9200	9200	9200	30
677	20230605	095400	127571690	9200	9200	9200	9200	0
678	20230605	095300	127571690	9200	9200	9200	9200	94
679	20230605	095200	126706890	9200	9200	9200	9200	50
680	20230605	095100	126246890	9210	9210	9210	9210	0
681	20230605	095000	126246890	9210	9210	9210	9210	0
682	20230605	094900	126246890	9210	9210	9210	9210	23
683	20230605	094800	126035060	9220	9220	9220	9220	0
684	20230605	094700	126035060	9220	9220	9220	9220	0
685	20230605	094600	126035060	9220	9200	9220	9160	643
686	20230605	094500	120125290	9210	9210	9210	9210	0
687	20230605	094400	120125290	9210	9210	9210	9210	62
688	20230605	094300	119554270	9210	9220	9220	9210	25
689	20230605	094200	119323890	9220	9220	9220	9220	29
690	20230605	094100	119056510	9220	9220	9220	9220	21
691	20230605	094000	118862890	9200	9200	9200	9200	0
692	20230605	093900	118862890	9200	9170	9200	9160	2918
693	20230605	093800	92047880	9190	9190	9190	9190	52
694	20230605	093700	91570000	9180	9180	9180	9180	113
695	20230605	093600	90532660	9160	9160	9160	9160	0
696	20230605	093500	90532660	9160	9160	9160	9160	0
697	20230605	093400	90532660	9160	9170	9170	9160	149
698	20230605	093300	89167280	9170	9160	9170	9150	457
699	20230605	093200	84983260	9170	9170	9170	9170	84
700	20230605	093100	84212980	9180	9180	9180	9180	53
701	20230605	093000	83726440	9180	9180	9180	9180	2
702	20230605	092900	83708080	9190	9190	9190	9190	0
703	20230605	092800	83708080	9190	9190	9190	9190	500
704	20230605	092700	79113080	9190	9190	9190	9190	1235
705	20230605	092600	67763430	9190	9170	9190	9170	311
706	20230605	092500	64907230	9160	9160	9160	9160	100
707	20230605	092400	63991230	9160	9160	9160	9150	377
708	20230605	092300	60539060	9150	9170	9170	9150	609
709	20230605	092200	54961930	9180	9180	9180	9180	59
710	20230605	092100	54420310	9180	9180	9180	9180	18
711	20230605	092000	54255070	9170	9190	9190	9170	14
712	20230605	091900	54126540	9190	9200	9200	9190	11
713	20230605	091800	54025380	9200	9200	9200	9200	1188
714	20230605	091700	43095780	9210	9210	9210	9210	573
715	20230605	091600	37818450	9210	9210	9210	9210	1108
716	20230605	091500	27613770	9210	9210	9210	9210	0
717	20230605	091400	27613770	9210	9210	9220	9210	1179
718	20230605	091300	16747090	9220	9220	9220	9220	326
719	20230605	091200	13741370	9220	9220	9220	9220	0
720	20230605	091100	13741370	9220	9220	9220	9220	100
721	20230605	091000	12819370	9220	9220	9220	9220	23
722	20230605	090900	12607310	9220	9220	9220	9220	887
723	20230605	090800	4429170	9220	9220	9220	9220	87
724	20230605	090700	3627030	9220	9220	9220	9220	0
725	20230605	090600	3627030	9220	9220	9220	9220	3
726	20230605	090500	3599370	9220	9240	9250	9220	218
727	20230605	090400	1585980	9220	9220	9220	9220	0
728	20230605	090300	1585980	9220	9220	9220	9220	56
729	20230605	090200	1069660	9220	9220	9220	9220	0
730	20230605	090100	1069660	9220	9220	9220	9220	47
731	20230605	090000	636320	9220	9220	9230	9220	69