KissMeData/054670/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213300	365033040	9230	9230	9230	9230	392
3	20230607	213200	365033040	9230	9230	9230	9230	0
4	20230607	213100	365033040	9230	9230	9230	9230	0
5	20230607	213000	365033040	9230	9230	9230	9230	0
6	20230607	212900	365033040	9230	9230	9230	9230	0
7	20230607	212800	365033040	9230	9230	9230	9230	0
8	20230607	212700	365033040	9230	9230	9230	9230	0
9	20230607	212600	365033040	9230	9230	9230	9230	0
10	20230607	212500	365033040	9230	9230	9230	9230	0
11	20230607	212400	365033040	9230	9230	9230	9230	0
12	20230607	212300	365033040	9230	9230	9230	9230	0
13	20230607	212200	365033040	9230	9230	9230	9230	0
14	20230607	212100	365033040	9230	9230	9230	9230	0
15	20230607	212000	365033040	9230	9230	9230	9230	0
16	20230607	211900	365033040	9230	9230	9230	9230	0
17	20230607	211800	365033040	9230	9230	9230	9230	0
18	20230607	211700	365033040	9230	9230	9230	9230	0
19	20230607	211600	365033040	9230	9230	9230	9230	0
20	20230607	211500	365033040	9230	9230	9230	9230	0
21	20230607	211400	365033040	9230	9230	9230	9230	0
22	20230607	211300	365033040	9230	9230	9230	9230	0
23	20230607	211200	365033040	9230	9230	9230	9230	0
24	20230607	211100	365033040	9230	9230	9230	9230	0
25	20230607	211000	365033040	9230	9230	9230	9230	0
26	20230607	210900	365033040	9230	9230	9230	9230	0
27	20230607	210800	365033040	9230	9230	9230	9230	0
28	20230607	210700	365033040	9230	9230	9230	9230	0
29	20230607	210600	365033040	9230	9230	9230	9230	0
30	20230607	210500	365033040	9230	9230	9230	9230	0
31	20230607	210400	365033040	9230	9230	9230	9230	0
32	20230607	210300	365033040	9230	9230	9230	9230	392
33	20230607	210200	365033040	9230	9230	9230	9230	0
34	20230607	210100	365033040	9230	9230	9230	9230	0
35	20230607	210000	365033040	9230	9230	9230	9230	0
36	20230607	205900	365033040	9230	9230	9230	9230	0
37	20230607	205800	365033040	9230	9230	9230	9230	0
38	20230607	205700	365033040	9230	9230	9230	9230	0
39	20230607	205600	365033040	9230	9230	9230	9230	0
40	20230607	205500	365033040	9230	9230	9230	9230	0
41	20230607	205400	365033040	9230	9230	9230	9230	0
42	20230607	205300	365033040	9230	9230	9230	9230	0
43	20230607	205200	365033040	9230	9230	9230	9230	0
44	20230607	205100	365033040	9230	9230	9230	9230	0
45	20230607	205000	365033040	9230	9230	9230	9230	0
46	20230607	204900	365033040	9230	9230	9230	9230	0
47	20230607	204800	365033040	9230	9230	9230	9230	0
48	20230607	204700	365033040	9230	9230	9230	9230	0
49	20230607	204600	365033040	9230	9230	9230	9230	0
50	20230607	204500	365033040	9230	9230	9230	9230	0
51	20230607	204400	365033040	9230	9230	9230	9230	0
52	20230607	204300	365033040	9230	9230	9230	9230	0
53	20230607	204200	365033040	9230	9230	9230	9230	0
54	20230607	204100	365033040	9230	9230	9230	9230	0
55	20230607	204000	365033040	9230	9230	9230	9230	0
56	20230607	203900	365033040	9230	9230	9230	9230	0
57	20230607	203800	365033040	9230	9230	9230	9230	0
58	20230607	203700	365033040	9230	9230	9230	9230	0
59	20230607	203600	365033040	9230	9230	9230	9230	0
60	20230607	203500	365033040	9230	9230	9230	9230	0
61	20230607	203400	365033040	9230	9230	9230	9230	0
62	20230607	203300	365033040	9230	9230	9230	9230	392
63	20230607	203200	365033040	9230	9230	9230	9230	0
64	20230607	203100	365033040	9230	9230	9230	9230	0
65	20230607	203000	365033040	9230	9230	9230	9230	0
66	20230607	202900	365033040	9230	9230	9230	9230	0
67	20230607	202800	365033040	9230	9230	9230	9230	0
68	20230607	202700	365033040	9230	9230	9230	9230	0
69	20230607	202600	365033040	9230	9230	9230	9230	0
70	20230607	202500	365033040	9230	9230	9230	9230	0
71	20230607	202400	365033040	9230	9230	9230	9230	0
72	20230607	202300	365033040	9230	9230	9230	9230	0
73	20230607	202200	365033040	9230	9230	9230	9230	0
74	20230607	202100	365033040	9230	9230	9230	9230	0
75	20230607	202000	365033040	9230	9230	9230	9230	0
76	20230607	201900	365033040	9230	9230	9230	9230	0
77	20230607	201800	365033040	9230	9230	9230	9230	0
78	20230607	201700	365033040	9230	9230	9230	9230	0
79	20230607	201600	365033040	9230	9230	9230	9230	0
80	20230607	201500	365033040	9230	9230	9230	9230	0
81	20230607	201400	365033040	9230	9230	9230	9230	0
82	20230607	201300	365033040	9230	9230	9230	9230	0
83	20230607	201200	365033040	9230	9230	9230	9230	0
84	20230607	201100	365033040	9230	9230	9230	9230	0
85	20230607	201000	365033040	9230	9230	9230	9230	0
86	20230607	200900	365033040	9230	9230	9230	9230	0
87	20230607	200800	365033040	9230	9230	9230	9230	0
88	20230607	200700	365033040	9230	9230	9230	9230	0
89	20230607	200600	365033040	9230	9230	9230	9230	0
90	20230607	200500	365033040	9230	9230	9230	9230	0
91	20230607	200400	365033040	9230	9230	9230	9230	0
92	20230607	200300	365033040	9230	9230	9230	9230	392
93	20230607	200200	365033040	9230	9230	9230	9230	0
94	20230607	200100	365033040	9230	9230	9230	9230	0
95	20230607	200000	365033040	9230	9230	9230	9230	0
96	20230607	195900	365033040	9230	9230	9230	9230	0
97	20230607	195800	365033040	9230	9230	9230	9230	0
98	20230607	195700	365033040	9230	9230	9230	9230	0
99	20230607	195600	365033040	9230	9230	9230	9230	0
100	20230607	195500	365033040	9230	9230	9230	9230	0
101	20230607	195400	365033040	9230	9230	9230	9230	0
102	20230607	195300	365033040	9230	9230	9230	9230	0
103	20230607	195200	365033040	9230	9230	9230	9230	0
104	20230607	195100	365033040	9230	9230	9230	9230	0
105	20230607	195000	365033040	9230	9230	9230	9230	0
106	20230607	194900	365033040	9230	9230	9230	9230	0
107	20230607	194800	365033040	9230	9230	9230	9230	0
108	20230607	194700	365033040	9230	9230	9230	9230	0
109	20230607	194600	365033040	9230	9230	9230	9230	0
110	20230607	194500	365033040	9230	9230	9230	9230	0
111	20230607	194400	365033040	9230	9230	9230	9230	0
112	20230607	194300	365033040	9230	9230	9230	9230	0
113	20230607	194200	365033040	9230	9230	9230	9230	0
114	20230607	194100	365033040	9230	9230	9230	9230	0
115	20230607	194000	365033040	9230	9230	9230	9230	0
116	20230607	193900	365033040	9230	9230	9230	9230	0
117	20230607	193800	365033040	9230	9230	9230	9230	0
118	20230607	193700	365033040	9230	9230	9230	9230	0
119	20230607	193600	365033040	9230	9230	9230	9230	0
120	20230607	193500	365033040	9230	9230	9230	9230	0
121	20230607	193400	365033040	9230	9230	9230	9230	0
122	20230607	193300	365033040	9230	9230	9230	9230	392
123	20230607	193200	365033040	9230	9230	9230	9230	0
124	20230607	193100	365033040	9230	9230	9230	9230	0
125	20230607	193000	365033040	9230	9230	9230	9230	0
126	20230607	192900	365033040	9230	9230	9230	9230	0
127	20230607	192800	365033040	9230	9230	9230	9230	0
128	20230607	192700	365033040	9230	9230	9230	9230	0
129	20230607	192600	365033040	9230	9230	9230	9230	0
130	20230607	192500	365033040	9230	9230	9230	9230	0
131	20230607	192400	365033040	9230	9230	9230	9230	0
132	20230607	192300	365033040	9230	9230	9230	9230	0
133	20230607	192200	365033040	9230	9230	9230	9230	0
134	20230607	192100	365033040	9230	9230	9230	9230	0
135	20230607	192000	365033040	9230	9230	9230	9230	0
136	20230607	191900	365033040	9230	9230	9230	9230	0
137	20230607	191800	365033040	9230	9230	9230	9230	0
138	20230607	191700	365033040	9230	9230	9230	9230	0
139	20230607	191600	365033040	9230	9230	9230	9230	0
140	20230607	191500	365033040	9230	9230	9230	9230	0
141	20230607	191400	365033040	9230	9230	9230	9230	0
142	20230607	191300	365033040	9230	9230	9230	9230	0
143	20230607	191200	365033040	9230	9230	9230	9230	0
144	20230607	191100	365033040	9230	9230	9230	9230	0
145	20230607	191000	365033040	9230	9230	9230	9230	0
146	20230607	190900	365033040	9230	9230	9230	9230	0
147	20230607	190800	365033040	9230	9230	9230	9230	0
148	20230607	190700	365033040	9230	9230	9230	9230	0
149	20230607	190600	365033040	9230	9230	9230	9230	0
150	20230607	190500	365033040	9230	9230	9230	9230	0
151	20230607	190400	365033040	9230	9230	9230	9230	0
152	20230607	190300	365033040	9230	9230	9230	9230	392
153	20230607	190200	365033040	9230	9230	9230	9230	0
154	20230607	190100	365033040	9230	9230	9230	9230	0
155	20230607	190000	365033040	9230	9230	9230	9230	0
156	20230607	185900	365033040	9230	9230	9230	9230	0
157	20230607	185800	365033040	9230	9230	9230	9230	0
158	20230607	185700	365033040	9230	9230	9230	9230	0
159	20230607	185600	365033040	9230	9230	9230	9230	0
160	20230607	185500	365033040	9230	9230	9230	9230	0
161	20230607	185400	365033040	9230	9230	9230	9230	0
162	20230607	185300	365033040	9230	9230	9230	9230	0
163	20230607	185200	365033040	9230	9230	9230	9230	0
164	20230607	185100	365033040	9230	9230	9230	9230	0
165	20230607	185000	365033040	9230	9230	9230	9230	0
166	20230607	184900	365033040	9230	9230	9230	9230	0
167	20230607	184800	365033040	9230	9230	9230	9230	0
168	20230607	184700	365033040	9230	9230	9230	9230	0
169	20230607	184600	365033040	9230	9230	9230	9230	0
170	20230607	184500	365033040	9230	9230	9230	9230	0
171	20230607	184400	365033040	9230	9230	9230	9230	0
172	20230607	184300	365033040	9230	9230	9230	9230	0
173	20230607	184200	365033040	9230	9230	9230	9230	0
174	20230607	184100	365033040	9230	9230	9230	9230	0
175	20230607	184000	365033040	9230	9230	9230	9230	0
176	20230607	183900	365033040	9230	9230	9230	9230	0
177	20230607	183800	365033040	9230	9230	9230	9230	0
178	20230607	183700	365033040	9230	9230	9230	9230	0
179	20230607	183600	365033040	9230	9230	9230	9230	0
180	20230607	183500	365033040	9230	9230	9230	9230	0
181	20230607	183400	365033040	9230	9230	9230	9230	0
182	20230607	183300	365033040	9230	9230	9230	9230	392
183	20230607	183200	365033040	9230	9230	9230	9230	0
184	20230607	183100	365033040	9230	9230	9230	9230	0
185	20230607	183000	365033040	9230	9230	9230	9230	0
186	20230607	182900	365033040	9230	9230	9230	9230	0
187	20230607	182800	365033040	9230	9230	9230	9230	0
188	20230607	182700	365033040	9230	9230	9230	9230	0
189	20230607	182600	365033040	9230	9230	9230	9230	0
190	20230607	182500	365033040	9230	9230	9230	9230	0
191	20230607	182400	365033040	9230	9230	9230	9230	0
192	20230607	182300	365033040	9230	9230	9230	9230	0
193	20230607	182200	365033040	9230	9230	9230	9230	0
194	20230607	182100	365033040	9230	9230	9230	9230	0
195	20230607	182000	365033040	9230	9230	9230	9230	0
196	20230607	181900	365033040	9230	9230	9230	9230	0
197	20230607	181800	365033040	9230	9230	9230	9230	0
198	20230607	181700	365033040	9230	9230	9230	9230	0
199	20230607	181600	365033040	9230	9230	9230	9230	0
200	20230607	181500	365033040	9230	9230	9230	9230	0
201	20230607	181400	365033040	9230	9230	9230	9230	0
202	20230607	181300	365033040	9230	9230	9230	9230	0
203	20230607	181200	365033040	9230	9230	9230	9230	0
204	20230607	181100	365033040	9230	9230	9230	9230	0
205	20230607	181000	365033040	9230	9230	9230	9230	0
206	20230607	180900	365033040	9230	9230	9230	9230	0
207	20230607	180800	365033040	9230	9230	9230	9230	0
208	20230607	180700	365033040	9230	9230	9230	9230	0
209	20230607	180600	365033040	9230	9230	9230	9230	0
210	20230607	180500	365033040	9230	9230	9230	9230	0
211	20230607	180400	365033040	9230	9230	9230	9230	0
212	20230607	180300	365033040	9230	9230	9230	9230	392
213	20230607	180200	365033040	9230	9230	9230	9230	0
214	20230607	180100	365033040	9230	9230	9230	9230	0
215	20230607	180000	365033040	9230	9230	9230	9230	0
216	20230607	175900	365033040	9230	9230	9230	9230	0
217	20230607	175800	365033040	9230	9230	9230	9230	0
218	20230607	175700	365033040	9230	9230	9230	9230	0
219	20230607	175600	365033040	9230	9230	9230	9230	0
220	20230607	175500	365033040	9230	9230	9230	9230	0
221	20230607	175400	365033040	9230	9230	9230	9230	0
222	20230607	175300	365033040	9230	9230	9230	9230	0
223	20230607	175200	365033040	9230	9230	9230	9230	0
224	20230607	175100	365033040	9230	9230	9230	9230	0
225	20230607	175000	365033040	9230	9230	9230	9230	0
226	20230607	174900	365033040	9230	9230	9230	9230	0
227	20230607	174800	365033040	9230	9230	9230	9230	0
228	20230607	174700	365033040	9230	9230	9230	9230	0
229	20230607	174600	365033040	9230	9230	9230	9230	0
230	20230607	174500	365033040	9230	9230	9230	9230	0
231	20230607	174400	365033040	9230	9230	9230	9230	0
232	20230607	174300	365033040	9230	9230	9230	9230	0
233	20230607	174200	365033040	9230	9230	9230	9230	0
234	20230607	174100	365033040	9230	9230	9230	9230	0
235	20230607	174000	365033040	9230	9230	9230	9230	0
236	20230607	173900	365033040	9230	9230	9230	9230	0
237	20230607	173800	365033040	9230	9230	9230	9230	0
238	20230607	173700	365033040	9230	9230	9230	9230	0
239	20230607	173600	365033040	9230	9230	9230	9230	0
240	20230607	173500	365033040	9230	9230	9230	9230	0
241	20230607	173400	365033040	9230	9230	9230	9230	0
242	20230607	173300	365033040	9230	9230	9230	9230	392
243	20230607	173200	365033040	9230	9230	9230	9230	0
244	20230607	173100	365033040	9230	9230	9230	9230	0
245	20230607	173000	365033040	9230	9230	9230	9230	0
246	20230607	172900	365033040	9230	9230	9230	9230	0
247	20230607	172800	365033040	9230	9230	9230	9230	0
248	20230607	172700	365033040	9230	9230	9230	9230	0
249	20230607	172600	365033040	9230	9230	9230	9230	0
250	20230607	172500	365033040	9230	9230	9230	9230	0
251	20230607	172400	365033040	9230	9230	9230	9230	0
252	20230607	172300	365033040	9230	9230	9230	9230	0
253	20230607	172200	365033040	9230	9230	9230	9230	0
254	20230607	172100	365033040	9230	9230	9230	9230	0
255	20230607	172000	365033040	9230	9230	9230	9230	0
256	20230607	171900	365033040	9230	9230	9230	9230	0
257	20230607	171800	365033040	9230	9230	9230	9230	0
258	20230607	171700	365033040	9230	9230	9230	9230	0
259	20230607	171600	365033040	9230	9230	9230	9230	0
260	20230607	171500	365033040	9230	9230	9230	9230	0
261	20230607	171400	365033040	9230	9230	9230	9230	0
262	20230607	171300	365033040	9230	9230	9230	9230	0
263	20230607	171200	365033040	9230	9230	9230	9230	0
264	20230607	171100	365033040	9230	9230	9230	9230	0
265	20230607	171000	365033040	9230	9230	9230	9230	0
266	20230607	170900	365033040	9230	9230	9230	9230	0
267	20230607	170800	365033040	9230	9230	9230	9230	0
268	20230607	170700	365033040	9230	9230	9230	9230	0
269	20230607	170600	365033040	9230	9230	9230	9230	0
270	20230607	170500	365033040	9230	9230	9230	9230	0
271	20230607	170400	365033040	9230	9230	9230	9230	0
272	20230607	170300	365033040	9230	9230	9230	9230	392
273	20230607	170200	365033040	9230	9230	9230	9230	0
274	20230607	170100	365033040	9230	9230	9230	9230	0
275	20230607	170000	365033040	9230	9230	9230	9230	0
276	20230607	165900	365033040	9230	9230	9230	9230	0
277	20230607	165800	365033040	9230	9230	9230	9230	0
278	20230607	165700	365033040	9230	9230	9230	9230	0
279	20230607	165600	365033040	9230	9230	9230	9230	0
280	20230607	165500	365033040	9230	9230	9230	9230	0
281	20230607	165400	365033040	9230	9230	9230	9230	0
282	20230607	165300	365033040	9230	9230	9230	9230	0
283	20230607	165200	365033040	9230	9230	9230	9230	0
284	20230607	165100	365033040	9230	9230	9230	9230	0
285	20230607	165000	365033040	9230	9230	9230	9230	0
286	20230607	164900	365033040	9230	9230	9230	9230	0
287	20230607	164800	365033040	9230	9230	9230	9230	0
288	20230607	164700	365033040	9230	9230	9230	9230	0
289	20230607	164600	365033040	9230	9230	9230	9230	0
290	20230607	164500	365033040	9230	9230	9230	9230	0
291	20230607	164400	365033040	9230	9230	9230	9230	0
292	20230607	164300	365033040	9230	9230	9230	9230	0
293	20230607	164200	365033040	9230	9230	9230	9230	0
294	20230607	164100	365033040	9230	9230	9230	9230	0
295	20230607	164000	365033040	9230	9230	9230	9230	0
296	20230607	163900	365033040	9230	9230	9230	9230	0
297	20230607	163800	365033040	9230	9230	9230	9230	0
298	20230607	163700	365033040	9230	9230	9230	9230	0
299	20230607	163600	365033040	9230	9230	9230	9230	0
300	20230607	163500	365033040	9230	9230	9230	9230	0
301	20230607	163400	365033040	9230	9230	9230	9230	0
302	20230607	163300	365033040	9230	9230	9230	9230	392
303	20230607	163200	365033040	9230	9230	9230	9230	0
304	20230607	163100	365033040	9230	9230	9230	9230	0
305	20230607	163000	365033040	9230	9230	9230	9230	0
306	20230607	162900	365033040	9230	9230	9230	9230	0
307	20230607	162800	365033040	9230	9230	9230	9230	0
308	20230607	162700	365033040	9230	9230	9230	9230	0
309	20230607	162600	365033040	9230	9230	9230	9230	0
310	20230607	162500	365033040	9230	9230	9230	9230	0
311	20230607	162400	365033040	9230	9230	9230	9230	0
312	20230607	162300	365033040	9230	9230	9230	9230	0
313	20230607	162200	365033040	9230	9230	9230	9230	0
314	20230607	162100	365033040	9230	9230	9230	9230	0
315	20230607	162000	365033040	9230	9230	9230	9230	0
316	20230607	161900	365033040	9230	9230	9230	9230	0
317	20230607	161800	365033040	9230	9230	9230	9230	0
318	20230607	161700	365033040	9230	9230	9230	9230	0
319	20230607	161600	365033040	9230	9230	9230	9230	0
320	20230607	161500	365033040	9230	9230	9230	9230	0
321	20230607	161400	365033040	9230	9230	9230	9230	0
322	20230607	161300	365033040	9230	9230	9230	9230	0
323	20230607	161200	365033040	9230	9230	9230	9230	0
324	20230607	161100	365033040	9230	9230	9230	9230	0
325	20230607	161000	365033040	9230	9230	9230	9230	0
326	20230607	160900	365033040	9230	9230	9230	9230	0
327	20230607	160800	365033040	9230	9230	9230	9230	0
328	20230607	160700	365033040	9230	9230	9230	9230	0
329	20230607	160600	365033040	9230	9230	9230	9230	0
330	20230607	160500	365033040	9230	9230	9230	9230	0
331	20230607	160400	365033040	9230	9230	9230	9230	0
332	20230607	160300	365033040	9230	9230	9230	9230	392
333	20230607	160200	365033040	9230	9230	9230	9230	0
334	20230607	160100	365033040	9230	9230	9230	9230	0
335	20230607	160000	365033040	9230	9230	9230	9230	0
336	20230607	155900	365033040	9230	9230	9230	9230	0
337	20230607	155800	365033040	9230	9230	9230	9230	0
338	20230607	155700	365033040	9230	9230	9230	9230	0
339	20230607	155600	365033040	9230	9230	9230	9230	0
340	20230607	155500	365033040	9230	9230	9230	9230	0
341	20230607	155400	365033040	9230	9230	9230	9230	0
342	20230607	155300	365033040	9230	9230	9230	9230	0
343	20230607	155200	365033040	9230	9230	9230	9230	0
344	20230607	155100	365033040	9230	9230	9230	9230	0
345	20230607	155000	365033040	9230	9230	9230	9230	0
346	20230607	154900	365033040	9230	9230	9230	9230	0
347	20230607	154800	365033040	9230	9230	9230	9230	0
348	20230607	154700	365033040	9230	9230	9230	9230	0
349	20230607	154600	365033040	9230	9230	9230	9230	0
350	20230607	154500	365033040	9230	9230	9230	9230	0
351	20230607	154400	365033040	9230	9230	9230	9230	0
352	20230607	154300	365033040	9230	9230	9230	9230	0
353	20230607	154200	365033040	9230	9230	9230	9230	0
354	20230607	154100	365033040	9230	9230	9230	9230	0
355	20230607	154000	365033040	9230	9230	9230	9230	0
356	20230607	153900	365033040	9230	9230	9230	9230	0
357	20230607	153800	365033040	9230	9230	9230	9230	0
358	20230607	153700	365033040	9230	9230	9230	9230	0
359	20230607	153600	365033040	9230	9230	9230	9230	0
360	20230607	153500	365033040	9230	9230	9230	9230	0
361	20230607	153400	365033040	9230	9230	9230	9230	0
362	20230607	153300	365033040	9230	9230	9230	9230	392
363	20230607	153200	365033040	9230	9230	9230	9230	0
364	20230607	153100	365033040	9230	9230	9230	9230	0
365	20230607	153000	365033040	9230	9230	9230	9230	392
366	20230607	152900	361414880	9250	9250	9250	9250	0
367	20230607	152800	361414880	9250	9250	9250	9250	0
368	20230607	152700	361414880	9250	9250	9250	9250	0
369	20230607	152600	361414880	9250	9250	9250	9250	0
370	20230607	152500	361414880	9250	9250	9250	9250	0
371	20230607	152400	361414880	9250	9250	9250	9250	0
372	20230607	152300	361414880	9250	9250	9250	9250	0
373	20230607	152200	361414880	9250	9250	9250	9250	0
374	20230607	152100	361414880	9250	9250	9250	9250	0
375	20230607	152000	361414880	9250	9250	9250	9250	0
376	20230607	151900	361414880	9250	9250	9250	9250	0
377	20230607	151800	361414880	9250	9250	9250	9250	0
378	20230607	151700	361414880	9250	9250	9250	9250	1
379	20230607	151600	361405630	9230	9230	9230	9230	1
380	20230607	151500	361396400	9230	9230	9230	9230	0
381	20230607	151400	361396400	9230	9230	9230	9230	0
382	20230607	151300	361396400	9230	9230	9230	9230	180
383	20230607	151200	359735000	9220	9220	9220	9220	0
384	20230607	151100	359735000	9220	9230	9230	9220	300
385	20230607	151000	356968990	9230	9230	9230	9230	102
386	20230607	150900	356027530	9250	9250	9250	9250	0
387	20230607	150800	356027530	9250	9250	9250	9250	0
388	20230607	150700	356027530	9250	9250	9250	9250	0
389	20230607	150600	356027530	9250	9250	9250	9250	1
390	20230607	150500	356018280	9230	9220	9230	9220	172
391	20230607	150400	354430940	9220	9220	9220	9220	5
392	20230607	150300	354384840	9220	9220	9220	9220	0
393	20230607	150200	354384840	9220	9220	9220	9220	0
394	20230607	150100	354384840	9220	9230	9230	9220	140
395	20230607	150000	353092940	9250	9250	9250	9250	0
396	20230607	145900	353092940	9250	9250	9250	9250	10
397	20230607	145800	353000440	9260	9260	9260	9260	0
398	20230607	145700	353000440	9260	9260	9260	9260	0
399	20230607	145600	353000440	9260	9260	9260	9260	0
400	20230607	145500	353000440	9260	9220	9260	9220	224
401	20230607	145400	350935120	9220	9230	9230	9220	205
402	20230607	145300	349044970	9230	9230	9230	9220	205
403	20230607	145200	347154580	9230	9230	9230	9230	100
404	20230607	145100	346231580	9280	9280	9280	9280	0
405	20230607	145000	346231580	9280	9280	9280	9280	0
406	20230607	144900	346231580	9280	9280	9280	9280	0
407	20230607	144800	346231580	9280	9280	9280	9280	1
408	20230607	144700	346222300	9260	9260	9260	9260	1
409	20230607	144600	346213040	9280	9280	9280	9280	0
410	20230607	144500	346213040	9280	9260	9280	9260	592
411	20230607	144400	340731100	9270	9270	9270	9270	1
412	20230607	144300	340721830	9260	9260	9260	9260	222
413	20230607	144200	338666110	9260	9260	9260	9260	1
414	20230607	144100	338656850	9260	9250	9260	9250	7
415	20230607	144000	338592090	9260	9260	9260	9260	2
416	20230607	143900	338573570	9250	9250	9250	9250	10
417	20230607	143800	338481070	9260	9260	9260	9260	0
418	20230607	143700	338481070	9260	9220	9260	9200	3983
419	20230607	143600	301809560	9230	9240	9240	9230	2322
420	20230607	143500	280372840	9240	9250	9260	9240	595
421	20230607	143400	274867410	9250	9250	9250	9250	0
422	20230607	143300	274867410	9250	9250	9250	9250	200
423	20230607	143200	273017410	9250	9250	9250	9250	0
424	20230607	143100	273017410	9250	9250	9250	9250	200
425	20230607	143000	271167410	9250	9250	9250	9250	99
426	20230607	142900	270251660	9250	9260	9260	9250	77
427	20230607	142800	269539370	9250	9250	9250	9250	0
428	20230607	142700	269539370	9250	9250	9250	9250	0
429	20230607	142600	269539370	9250	9260	9260	9250	500
430	20230607	142500	264911860	9260	9260	9260	9260	0
431	20230607	142400	264911860	9260	9260	9260	9260	0
432	20230607	142300	264911860	9260	9260	9260	9260	0
433	20230607	142200	264911860	9260	9260	9260	9260	0
434	20230607	142100	264911860	9260	9260	9260	9260	300
435	20230607	142000	262133860	9270	9270	9270	9270	0
436	20230607	141900	262133860	9270	9270	9270	9270	0
437	20230607	141800	262133860	9270	9270	9270	9270	299
438	20230607	141700	259362130	9280	9270	9280	9270	76
439	20230607	141600	258657230	9290	9290	9290	9290	0
440	20230607	141500	258657230	9290	9290	9290	9290	0
441	20230607	141400	258657230	9290	9290	9290	9290	0
442	20230607	141300	258657230	9290	9290	9290	9290	0
443	20230607	141200	258657230	9290	9290	9290	9290	33
444	20230607	141100	258350660	9290	9290	9290	9290	0
445	20230607	141000	258350660	9290	9290	9290	9290	0
446	20230607	140900	258350660	9290	9290	9290	9290	0
447	20230607	140800	258350660	9290	9290	9290	9290	1
448	20230607	140700	258341370	9270	9270	9270	9270	0
449	20230607	140600	258341370	9270	9270	9270	9270	0
450	20230607	140500	258341370	9270	9270	9270	9270	0
451	20230607	140400	258341370	9270	9270	9270	9270	0
452	20230607	140300	258341370	9270	9270	9270	9270	324
453	20230607	140200	255337890	9280	9280	9280	9280	0
454	20230607	140100	255337890	9280	9280	9280	9280	0
455	20230607	140000	255337890	9280	9280	9280	9280	0
456	20230607	135900	255337890	9280	9280	9280	9280	0
457	20230607	135800	255337890	9280	9280	9280	9280	0
458	20230607	135700	255337890	9280	9280	9280	9280	110
459	20230607	135600	254317090	9290	9290	9290	9290	1
460	20230607	135500	254307800	9260	9260	9260	9260	0
461	20230607	135400	254307800	9260	9260	9260	9260	0
462	20230607	135300	254307800	9260	9260	9260	9260	11
463	20230607	135200	254205940	9300	9300	9300	9300	0
464	20230607	135100	254205940	9300	9300	9300	9300	1
465	20230607	135000	254196640	9290	9290	9290	9290	66
466	20230607	134900	253583500	9300	9300	9300	9300	0
467	20230607	134800	253583500	9300	9300	9300	9300	0
468	20230607	134700	253583500	9300	9300	9300	9300	4
469	20230607	134600	253546300	9290	9290	9290	9290	434
470	20230607	134500	249514440	9290	9290	9290	9290	0
471	20230607	134400	249514440	9290	9290	9290	9290	0
472	20230607	134300	249514440	9290	9290	9290	9290	1
473	20230607	134200	249505150	9260	9260	9260	9260	0
474	20230607	134100	249505150	9260	9260	9260	9260	25
475	20230607	134000	249273650	9260	9260	9260	9260	24
476	20230607	133900	249051410	9260	9270	9270	9260	335
477	20230607	133800	245946290	9270	9270	9270	9270	0
478	20230607	133700	245946290	9270	9270	9270	9270	0
479	20230607	133600	245946290	9270	9280	9280	9270	154
480	20230607	133500	244518370	9290	9290	9290	9290	4
481	20230607	133400	244481210	9290	9290	9290	9290	0
482	20230607	133300	244481210	9290	9290	9290	9290	0
483	20230607	133200	244481210	9290	9290	9290	9290	0
484	20230607	133100	244481210	9290	9290	9290	9290	0
485	20230607	133000	244481210	9290	9290	9290	9290	0
486	20230607	132900	244481210	9290	9290	9290	9290	0
487	20230607	132800	244481210	9290	9290	9290	9290	1
488	20230607	132700	244471920	9270	9270	9270	9270	47
489	20230607	132600	244036230	9280	9280	9280	9280	0
490	20230607	132500	244036230	9280	9280	9280	9280	61
491	20230607	132400	243470150	9270	9270	9270	9270	0
492	20230607	132300	243470150	9270	9270	9270	9270	0
493	20230607	132200	243470150	9270	9270	9270	9270	0
494	20230607	132100	243470150	9270	9270	9270	9270	0
495	20230607	132000	243470150	9270	9290	9290	9270	114
496	20230607	131900	242413250	9290	9290	9290	9290	0
497	20230607	131800	242413250	9290	9290	9290	9290	0
498	20230607	131700	242413250	9290	9290	9290	9290	5
499	20230607	131600	242366800	9280	9280	9280	9280	226
500	20230607	131500	240269520	9280	9280	9280	9280	0
501	20230607	131400	240269520	9280	9280	9280	9280	100
502	20230607	131300	239341520	9280	9280	9280	9280	241
503	20230607	131200	237105040	9290	9290	9290	9290	0
504	20230607	131100	237105040	9290	9290	9290	9290	10
505	20230607	131000	237012140	9290	9290	9290	9290	0
506	20230607	130900	237012140	9290	9290	9290	9290	0
507	20230607	130800	237012140	9290	9290	9290	9290	1
508	20230607	130700	237002850	9290	9290	9290	9290	0
509	20230607	130600	237002850	9290	9290	9290	9290	0
510	20230607	130500	237002850	9290	9290	9290	9290	20
511	20230607	130400	236817050	9280	9280	9280	9280	0
512	20230607	130300	236817050	9280	9280	9280	9280	109
513	20230607	130200	235805530	9290	9290	9290	9290	0
514	20230607	130100	235805530	9290	9290	9290	9290	208
515	20230607	130000	233873210	9300	9300	9300	9300	0
516	20230607	125900	233873210	9300	9300	9300	9300	0
517	20230607	125800	233873210	9300	9300	9300	9300	0
518	20230607	125700	233873210	9300	9300	9300	9300	0
519	20230607	125600	233873210	9300	9300	9300	9300	0
520	20230607	125500	233873210	9300	9300	9300	9300	0
521	20230607	125400	233873210	9300	9300	9300	9300	3
522	20230607	125300	233845310	9290	9290	9290	9290	0
523	20230607	125200	233845310	9290	9290	9290	9290	0
524	20230607	125100	233845310	9290	9290	9290	9290	37
525	20230607	125000	233501580	9290	9290	9290	9290	0
526	20230607	124900	233501580	9290	9290	9290	9290	0
527	20230607	124800	233501580	9290	9290	9290	9290	0
528	20230607	124700	233501580	9290	9290	9290	9290	70
529	20230607	124600	232851280	9300	9300	9300	9300	0
530	20230607	124500	232851280	9300	9300	9300	9300	0
531	20230607	124400	232851280	9300	9300	9300	9300	0
532	20230607	124300	232851280	9300	9300	9300	9300	21
533	20230607	124200	232655980	9300	9300	9300	9300	0
534	20230607	124100	232655980	9300	9300	9300	9300	53
535	20230607	124000	232163080	9300	9300	9300	9300	0
536	20230607	123900	232163080	9300	9300	9300	9300	1434
537	20230607	123800	218826880	9310	9310	9310	9310	0
538	20230607	123700	218826880	9310	9300	9310	9300	101
539	20230607	123600	217887570	9310	9310	9310	9310	6
540	20230607	123500	217831710	9300	9300	9300	9300	6
541	20230607	123400	217775910	9310	9300	9320	9300	411
542	20230607	123300	213949890	9310	9310	9310	9310	20
543	20230607	123200	213763690	9310	9310	9310	9310	143
544	20230607	123100	212432360	9300	9300	9300	9300	0
545	20230607	123000	212432360	9300	9300	9300	9300	11
546	20230607	122900	212330060	9300	9300	9300	9300	611
547	20230607	122800	206647760	9300	9300	9300	9300	0
548	20230607	122700	206647760	9300	9300	9300	9300	0
549	20230607	122600	206647760	9300	9300	9300	9300	3
550	20230607	122500	206619860	9290	9290	9290	9290	0
551	20230607	122400	206619860	9290	9290	9290	9290	64
552	20230607	122300	206025300	9290	9290	9290	9290	0
553	20230607	122200	206025300	9290	9290	9290	9290	1
554	20230607	122100	206016010	9290	9290	9290	9290	1
555	20230607	122000	206006720	9280	9280	9280	9280	59
556	20230607	121900	205459200	9290	9290	9290	9290	1
557	20230607	121800	205449910	9290	9290	9290	9290	0
558	20230607	121700	205449910	9290	9290	9290	9290	0
559	20230607	121600	205449910	9290	9290	9290	9290	0
560	20230607	121500	205449910	9290	9290	9290	9290	7
561	20230607	121400	205384880	9290	9290	9290	9290	0
562	20230607	121300	205384880	9290	9280	9290	9280	246
563	20230607	121200	203101990	9280	9280	9280	9280	300
564	20230607	121100	200317990	9280	9280	9280	9280	0
565	20230607	121000	200317990	9280	9280	9280	9280	5
566	20230607	120900	200271590	9280	9280	9280	9280	0
567	20230607	120800	200271590	9280	9280	9280	9280	1
568	20230607	120700	200262310	9270	9270	9270	9270	80
569	20230607	120600	199520710	9280	9280	9280	9280	1
570	20230607	120500	199511430	9280	9280	9280	9280	448
571	20230607	120400	195353990	9280	9280	9280	9280	63
572	20230607	120300	194769350	9280	9280	9280	9280	2
573	20230607	120200	194750790	9280	9280	9280	9280	56
574	20230607	120100	194231110	9290	9290	9290	9290	1
575	20230607	120000	194221820	9290	9290	9290	9290	1
576	20230607	115900	194212530	9290	9290	9290	9290	2
577	20230607	115800	194193950	9290	9290	9290	9290	0
578	20230607	115700	194193950	9290	9280	9290	9260	156
579	20230607	115600	192748010	9290	9290	9290	9290	0
580	20230607	115500	192748010	9290	9280	9290	9280	2
581	20230607	115400	192729440	9290	9290	9290	9290	1
582	20230607	115300	192720150	9280	9280	9280	9280	1
583	20230607	115200	192710870	9290	9290	9290	9290	0
584	20230607	115100	192710870	9290	9290	9290	9290	0
585	20230607	115000	192710870	9290	9290	9290	9290	0
586	20230607	114900	192710870	9290	9290	9290	9290	128
587	20230607	114800	191521750	9290	9290	9290	9290	0
588	20230607	114700	191521750	9290	9290	9290	9290	1
589	20230607	114600	191512460	9290	9290	9290	9290	0
590	20230607	114500	191512460	9290	9290	9290	9290	0
591	20230607	114400	191512460	9290	9290	9290	9290	10
592	20230607	114300	191419560	9290	9290	9290	9290	3
593	20230607	114200	191391690	9290	9290	9290	9290	0
594	20230607	114100	191391690	9290	9290	9290	9290	0
595	20230607	114000	191391690	9290	9290	9290	9290	1
596	20230607	113900	191382400	9290	9290	9290	9290	0
597	20230607	113800	191382400	9290	9290	9290	9290	0
598	20230607	113700	191382400	9290	9290	9290	9290	0
599	20230607	113600	191382400	9290	9290	9290	9290	0
600	20230607	113500	191382400	9290	9290	9290	9290	0
601	20230607	113400	191382400	9290	9290	9290	9290	0
602	20230607	113300	191382400	9290	9290	9290	9290	1
603	20230607	113200	191373110	9290	9290	9290	9290	1
604	20230607	113100	191363820	9250	9250	9250	9250	30
605	20230607	113000	191086320	9300	9290	9300	9290	38
606	20230607	112900	190733290	9290	9290	9290	9290	63
607	20230607	112800	190148020	9290	9290	9290	9290	0
608	20230607	112700	190148020	9290	9290	9290	9290	0
609	20230607	112600	190148020	9290	9290	9290	9290	0
610	20230607	112500	190148020	9290	9290	9290	9290	10
611	20230607	112400	190055120	9290	9290	9290	9290	0
612	20230607	112300	190055120	9290	9290	9290	9290	0
613	20230607	112200	190055120	9290	9290	9290	9290	0
614	20230607	112100	190055120	9290	9290	9290	9290	1
615	20230607	112000	190045830	9250	9270	9270	9250	36
616	20230607	111900	189712680	9290	9290	9290	9290	0
617	20230607	111800	189712680	9290	9290	9290	9290	1
618	20230607	111700	189703390	9250	9300	9300	9250	78
619	20230607	111600	188981840	9240	9290	9290	9230	4006
620	20230607	111500	151936700	9300	9300	9300	9300	0
621	20230607	111400	151936700	9300	9300	9300	9300	200
622	20230607	111300	150076700	9300	9300	9300	9280	424
623	20230607	111200	146137080	9300	9310	9310	9300	80
624	20230607	111100	145392440	9310	9310	9310	9310	0
625	20230607	111000	145392440	9310	9310	9310	9310	1
626	20230607	110900	145383130	9310	9310	9310	9310	0
627	20230607	110800	145383130	9310	9300	9310	9300	10
628	20230607	110700	145290110	9310	9310	9310	9310	0
629	20230607	110600	145290110	9310	9310	9310	9310	0
630	20230607	110500	145290110	9310	9310	9310	9310	0
631	20230607	110400	145290110	9310	9310	9310	9310	0
632	20230607	110300	145290110	9310	9310	9310	9310	0
633	20230607	110200	145290110	9310	9310	9310	9310	0
634	20230607	110100	145290110	9310	9310	9310	9310	39
635	20230607	110000	144927020	9310	9310	9310	9310	3
636	20230607	105900	144899090	9310	9310	9310	9310	0
637	20230607	105800	144899090	9310	9310	9310	9300	36
638	20230607	105700	144564230	9320	9310	9320	9310	2
639	20230607	105600	144545600	9320	9320	9320	9320	0
640	20230607	105500	144545600	9320	9320	9320	9320	0
641	20230607	105400	144545600	9320	9320	9320	9320	0
642	20230607	105300	144545600	9320	9320	9320	9320	0
643	20230607	105200	144545600	9320	9320	9320	9320	0
644	20230607	105100	144545600	9320	9310	9320	9310	13
645	20230607	105000	144424560	9320	9320	9320	9320	0
646	20230607	104900	144424560	9320	9300	9320	9300	402
647	20230607	104800	140685940	9290	9290	9290	9290	0
648	20230607	104700	140685940	9290	9290	9290	9290	0
649	20230607	104600	140685940	9290	9290	9290	9290	0
650	20230607	104500	140685940	9290	9290	9290	9290	0
651	20230607	104400	140685940	9290	9290	9290	9290	34
652	20230607	104300	140370080	9290	9290	9290	9290	0
653	20230607	104200	140370080	9290	9280	9290	9280	31
654	20230607	104100	140082390	9270	9270	9270	9270	793
655	20230607	104000	132731280	9300	9300	9300	9300	0
656	20230607	103900	132731280	9300	9280	9300	9270	253
657	20230607	103800	130383940	9290	9280	9290	9280	327
658	20230607	103700	127347030	9290	9290	9290	9290	1100
659	20230607	103600	117128030	9300	9300	9300	9300	0
660	20230607	103500	117128030	9300	9290	9300	9280	1018
661	20230607	103400	107677560	9290	9290	9290	9290	0
662	20230607	103300	107677560	9290	9290	9290	9290	0
663	20230607	103200	107677560	9290	9300	9300	9290	3
664	20230607	103100	107649680	9300	9300	9300	9300	2
665	20230607	103000	107631080	9290	9290	9290	9290	160
666	20230607	102900	106144680	9290	9300	9300	9290	242
667	20230607	102800	103896490	9290	9300	9300	9290	186
668	20230607	102700	102166850	9300	9300	9300	9300	0
669	20230607	102600	102166850	9300	9300	9300	9300	0
670	20230607	102500	102166850	9300	9300	9300	9300	0
671	20230607	102400	102166850	9300	9300	9300	9300	1
672	20230607	102300	102157550	9320	9320	9320	9320	0
673	20230607	102200	102157550	9320	9320	9320	9320	0
674	20230607	102100	102157550	9320	9320	9320	9320	0
675	20230607	102000	102157550	9320	9320	9320	9320	0
676	20230607	101900	102157550	9320	9290	9320	9290	108
677	20230607	101800	101151020	9320	9320	9320	9320	0
678	20230607	101700	101151020	9320	9320	9320	9320	0
679	20230607	101600	101151020	9320	9290	9320	9290	101
680	20230607	101500	100212700	9320	9320	9320	9320	1
681	20230607	101400	100203380	9290	9290	9290	9290	110
682	20230607	101300	99181480	9320	9320	9320	9320	1
683	20230607	101200	99172160	9320	9320	9320	9320	0
684	20230607	101100	99172160	9320	9320	9320	9320	0
685	20230607	101000	99172160	9320	9320	9320	9320	0
686	20230607	100900	99172160	9320	9320	9320	9320	0
687	20230607	100800	99172160	9320	9320	9320	9320	0
688	20230607	100700	99172160	9320	9320	9320	9320	1
689	20230607	100600	99162840	9320	9320	9320	9320	10
690	20230607	100500	99069640	9330	9300	9330	9300	2006
691	20230607	100400	80382810	9300	9280	9300	9280	73
692	20230607	100300	79705350	9290	9290	9290	9290	20
693	20230607	100200	79519550	9290	9290	9290	9290	26
694	20230607	100100	79278010	9310	9310	9310	9310	0
695	20230607	100000	79278010	9310	9310	9310	9310	1
696	20230607	095900	79268700	9290	9290	9290	9290	1
697	20230607	095800	79259410	9300	9300	9300	9300	323
698	20230607	095700	76255510	9300	9300	9300	9300	0
699	20230607	095600	76255510	9300	9300	9300	9300	30
700	20230607	095500	75976510	9300	9290	9300	9290	397
701	20230607	095400	72288370	9290	9290	9290	9290	28
702	20230607	095300	72028250	9290	9290	9290	9290	547
703	20230607	095200	66946620	9300	9300	9300	9300	21
704	20230607	095100	66751320	9290	9300	9300	9290	695
705	20230607	095000	60292800	9300	9300	9300	9300	94
706	20230607	094900	59418600	9300	9300	9300	9300	1802
707	20230607	094800	42660000	9300	9310	9310	9300	39
708	20230607	094700	42297280	9310	9310	9310	9310	578
709	20230607	094600	36916100	9330	9330	9330	9330	0
710	20230607	094500	36916100	9330	9330	9330	9330	1
711	20230607	094400	36906770	9310	9310	9310	9310	491
712	20230607	094300	32335560	9330	9330	9330	9330	10
713	20230607	094200	32242260	9330	9330	9330	9330	1
714	20230607	094100	32232930	9320	9320	9320	9320	0
715	20230607	094000	32232930	9320	9320	9320	9320	0
716	20230607	093900	32232930	9320	9320	9320	9320	296
717	20230607	093800	29474210	9340	9340	9340	9340	201
718	20230607	093700	27596870	9340	9340	9340	9340	0
719	20230607	093600	27596870	9340	9320	9340	9320	114
720	20230607	093500	26534190	9320	9320	9320	9320	2
721	20230607	093400	26515550	9330	9330	9330	9330	0
722	20230607	093300	26515550	9330	9330	9330	9330	135
723	20230607	093200	25256000	9310	9310	9310	9310	100
724	20230607	093100	24325000	9310	9340	9340	9310	903
725	20230607	093000	15910360	9320	9330	9330	9320	50
726	20230607	092900	15444210	9340	9340	9340	9340	9
727	20230607	092800	15360150	9340	9340	9340	9340	0
728	20230607	092700	15360150	9340	9340	9340	9340	0
729	20230607	092600	15360150	9340	9340	9340	9340	50
730	20230607	092500	14893150	9350	9350	9350	9350	0
731	20230607	092400	14893150	9350	9350	9350	9350	0
732	20230607	092300	14893150	9350	9350	9350	9350	45
733	20230607	092200	14472400	9340	9340	9340	9340	0
734	20230607	092100	14472400	9340	9340	9340	9340	0
735	20230607	092000	14472400	9340	9340	9350	9340	726
736	20230607	091900	7690560	9340	9340	9340	9340	0
737	20230607	091800	7690560	9340	9340	9340	9340	1
738	20230607	091700	7681220	9350	9350	9350	9350	0
739	20230607	091600	7681220	9350	9350	9350	9350	0
740	20230607	091500	7681220	9350	9350	9350	9350	40
741	20230607	091400	7307220	9320	9320	9320	9320	0
742	20230607	091300	7307220	9320	9320	9320	9320	0
743	20230607	091200	7307220	9320	9320	9320	9320	206
744	20230607	091100	5387300	9320	9320	9320	9320	5
745	20230607	091000	5340700	9360	9360	9360	9360	0
746	20230607	090900	5340700	9360	9360	9360	9360	0
747	20230607	090800	5340700	9360	9360	9360	9360	10
748	20230607	090700	5247100	9360	9350	9360	9350	110
749	20230607	090600	4218110	9350	9350	9350	9350	0
750	20230607	090500	4218110	9350	9350	9350	9350	0
751	20230607	090400	4218110	9350	9350	9350	9350	0
752	20230607	090300	4218110	9350	9350	9350	9350	0
753	20230607	090200	4218110	9350	9350	9350	9350	1
754	20230607	090100	4208760	9280	9310	9310	9280	274
755	20230607	090000	1665050	9380	9280	9380	9280	179