KissMeData/099390/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210100	197864890	9350	9350	9350	9350	700
3	20230605	210000	197864890	9350	9350	9350	9350	0
4	20230605	205900	197864890	9350	9350	9350	9350	0
5	20230605	205800	197864890	9350	9350	9350	9350	0
6	20230605	205700	197864890	9350	9350	9350	9350	0
7	20230605	205600	197864890	9350	9350	9350	9350	0
8	20230605	205500	197864890	9350	9350	9350	9350	0
9	20230605	205400	197864890	9350	9350	9350	9350	0
10	20230605	205300	197864890	9350	9350	9350	9350	0
11	20230605	205200	197864890	9350	9350	9350	9350	0
12	20230605	205100	197864890	9350	9350	9350	9350	0
13	20230605	205000	197864890	9350	9350	9350	9350	0
14	20230605	204900	197864890	9350	9350	9350	9350	0
15	20230605	204800	197864890	9350	9350	9350	9350	0
16	20230605	204700	197864890	9350	9350	9350	9350	0
17	20230605	204600	197864890	9350	9350	9350	9350	0
18	20230605	204500	197864890	9350	9350	9350	9350	0
19	20230605	204400	197864890	9350	9350	9350	9350	0
20	20230605	204300	197864890	9350	9350	9350	9350	0
21	20230605	204200	197864890	9350	9350	9350	9350	0
22	20230605	204100	197864890	9350	9350	9350	9350	0
23	20230605	204000	197864890	9350	9350	9350	9350	0
24	20230605	203900	197864890	9350	9350	9350	9350	0
25	20230605	203800	197864890	9350	9350	9350	9350	0
26	20230605	203700	197864890	9350	9350	9350	9350	0
27	20230605	203600	197864890	9350	9350	9350	9350	0
28	20230605	203500	197864890	9350	9350	9350	9350	0
29	20230605	203400	197864890	9350	9350	9350	9350	0
30	20230605	203300	197864890	9350	9350	9350	9350	0
31	20230605	203200	197864890	9350	9350	9350	9350	0
32	20230605	203100	197864890	9350	9350	9350	9350	700
33	20230605	203000	197864890	9350	9350	9350	9350	0
34	20230605	202900	197864890	9350	9350	9350	9350	0
35	20230605	202800	197864890	9350	9350	9350	9350	0
36	20230605	202700	197864890	9350	9350	9350	9350	0
37	20230605	202600	197864890	9350	9350	9350	9350	0
38	20230605	202500	197864890	9350	9350	9350	9350	0
39	20230605	202400	197864890	9350	9350	9350	9350	0
40	20230605	202300	197864890	9350	9350	9350	9350	0
41	20230605	202200	197864890	9350	9350	9350	9350	0
42	20230605	202100	197864890	9350	9350	9350	9350	0
43	20230605	202000	197864890	9350	9350	9350	9350	0
44	20230605	201900	197864890	9350	9350	9350	9350	0
45	20230605	201800	197864890	9350	9350	9350	9350	0
46	20230605	201700	197864890	9350	9350	9350	9350	0
47	20230605	201600	197864890	9350	9350	9350	9350	0
48	20230605	201500	197864890	9350	9350	9350	9350	0
49	20230605	201400	197864890	9350	9350	9350	9350	0
50	20230605	201300	197864890	9350	9350	9350	9350	0
51	20230605	201200	197864890	9350	9350	9350	9350	0
52	20230605	201100	197864890	9350	9350	9350	9350	0
53	20230605	201000	197864890	9350	9350	9350	9350	0
54	20230605	200900	197864890	9350	9350	9350	9350	0
55	20230605	200800	197864890	9350	9350	9350	9350	0
56	20230605	200700	197864890	9350	9350	9350	9350	0
57	20230605	200600	197864890	9350	9350	9350	9350	0
58	20230605	200500	197864890	9350	9350	9350	9350	0
59	20230605	200400	197864890	9350	9350	9350	9350	0
60	20230605	200300	197864890	9350	9350	9350	9350	0
61	20230605	200200	197864890	9350	9350	9350	9350	0
62	20230605	200100	197864890	9350	9350	9350	9350	700
63	20230605	200000	197864890	9350	9350	9350	9350	0
64	20230605	195900	197864890	9350	9350	9350	9350	0
65	20230605	195800	197864890	9350	9350	9350	9350	0
66	20230605	195700	197864890	9350	9350	9350	9350	0
67	20230605	195600	197864890	9350	9350	9350	9350	0
68	20230605	195500	197864890	9350	9350	9350	9350	0
69	20230605	195400	197864890	9350	9350	9350	9350	0
70	20230605	195300	197864890	9350	9350	9350	9350	0
71	20230605	195200	197864890	9350	9350	9350	9350	0
72	20230605	195100	197864890	9350	9350	9350	9350	0
73	20230605	195000	197864890	9350	9350	9350	9350	0
74	20230605	194900	197864890	9350	9350	9350	9350	0
75	20230605	194800	197864890	9350	9350	9350	9350	0
76	20230605	194700	197864890	9350	9350	9350	9350	0
77	20230605	194600	197864890	9350	9350	9350	9350	0
78	20230605	194500	197864890	9350	9350	9350	9350	0
79	20230605	194400	197864890	9350	9350	9350	9350	0
80	20230605	194300	197864890	9350	9350	9350	9350	0
81	20230605	194200	197864890	9350	9350	9350	9350	0
82	20230605	194100	197864890	9350	9350	9350	9350	0
83	20230605	194000	197864890	9350	9350	9350	9350	0
84	20230605	193900	197864890	9350	9350	9350	9350	0
85	20230605	193800	197864890	9350	9350	9350	9350	0
86	20230605	193700	197864890	9350	9350	9350	9350	0
87	20230605	193600	197864890	9350	9350	9350	9350	0
88	20230605	193500	197864890	9350	9350	9350	9350	0
89	20230605	193400	197864890	9350	9350	9350	9350	0
90	20230605	193300	197864890	9350	9350	9350	9350	0
91	20230605	193200	197864890	9350	9350	9350	9350	0
92	20230605	193100	197864890	9350	9350	9350	9350	700
93	20230605	193000	197864890	9350	9350	9350	9350	0
94	20230605	192900	197864890	9350	9350	9350	9350	0
95	20230605	192800	197864890	9350	9350	9350	9350	0
96	20230605	192700	197864890	9350	9350	9350	9350	0
97	20230605	192600	197864890	9350	9350	9350	9350	0
98	20230605	192500	197864890	9350	9350	9350	9350	0
99	20230605	192400	197864890	9350	9350	9350	9350	0
100	20230605	192300	197864890	9350	9350	9350	9350	0
101	20230605	192200	197864890	9350	9350	9350	9350	0
102	20230605	192100	197864890	9350	9350	9350	9350	0
103	20230605	192000	197864890	9350	9350	9350	9350	0
104	20230605	191900	197864890	9350	9350	9350	9350	0
105	20230605	191800	197864890	9350	9350	9350	9350	0
106	20230605	191700	197864890	9350	9350	9350	9350	0
107	20230605	191600	197864890	9350	9350	9350	9350	0
108	20230605	191500	197864890	9350	9350	9350	9350	0
109	20230605	191400	197864890	9350	9350	9350	9350	0
110	20230605	191300	197864890	9350	9350	9350	9350	0
111	20230605	191200	197864890	9350	9350	9350	9350	0
112	20230605	191100	197864890	9350	9350	9350	9350	0
113	20230605	191000	197864890	9350	9350	9350	9350	0
114	20230605	190900	197864890	9350	9350	9350	9350	0
115	20230605	190800	197864890	9350	9350	9350	9350	0
116	20230605	190700	197864890	9350	9350	9350	9350	0
117	20230605	190600	197864890	9350	9350	9350	9350	0
118	20230605	190500	197864890	9350	9350	9350	9350	0
119	20230605	190400	197864890	9350	9350	9350	9350	0
120	20230605	190300	197864890	9350	9350	9350	9350	0
121	20230605	190200	197864890	9350	9350	9350	9350	0
122	20230605	190100	197864890	9350	9350	9350	9350	700
123	20230605	190000	197864890	9350	9350	9350	9350	0
124	20230605	185900	197864890	9350	9350	9350	9350	0
125	20230605	185800	197864890	9350	9350	9350	9350	0
126	20230605	185700	197864890	9350	9350	9350	9350	0
127	20230605	185600	197864890	9350	9350	9350	9350	0
128	20230605	185500	197864890	9350	9350	9350	9350	0
129	20230605	185400	197864890	9350	9350	9350	9350	0
130	20230605	185300	197864890	9350	9350	9350	9350	0
131	20230605	185200	197864890	9350	9350	9350	9350	0
132	20230605	185100	197864890	9350	9350	9350	9350	0
133	20230605	185000	197864890	9350	9350	9350	9350	0
134	20230605	184900	197864890	9350	9350	9350	9350	0
135	20230605	184800	197864890	9350	9350	9350	9350	0
136	20230605	184700	197864890	9350	9350	9350	9350	0
137	20230605	184600	197864890	9350	9350	9350	9350	0
138	20230605	184500	197864890	9350	9350	9350	9350	0
139	20230605	184400	197864890	9350	9350	9350	9350	0
140	20230605	184300	197864890	9350	9350	9350	9350	0
141	20230605	184200	197864890	9350	9350	9350	9350	0
142	20230605	184100	197864890	9350	9350	9350	9350	0
143	20230605	184000	197864890	9350	9350	9350	9350	0
144	20230605	183900	197864890	9350	9350	9350	9350	0
145	20230605	183800	197864890	9350	9350	9350	9350	0
146	20230605	183700	197864890	9350	9350	9350	9350	0
147	20230605	183600	197864890	9350	9350	9350	9350	0
148	20230605	183500	197864890	9350	9350	9350	9350	0
149	20230605	183400	197864890	9350	9350	9350	9350	0
150	20230605	183300	197864890	9350	9350	9350	9350	0
151	20230605	183200	197864890	9350	9350	9350	9350	0
152	20230605	183100	197864890	9350	9350	9350	9350	700
153	20230605	183000	197864890	9350	9350	9350	9350	0
154	20230605	182900	197864890	9350	9350	9350	9350	0
155	20230605	182800	197864890	9350	9350	9350	9350	0
156	20230605	182700	197864890	9350	9350	9350	9350	0
157	20230605	182600	197864890	9350	9350	9350	9350	0
158	20230605	182500	197864890	9350	9350	9350	9350	0
159	20230605	182400	197864890	9350	9350	9350	9350	0
160	20230605	182300	197864890	9350	9350	9350	9350	0
161	20230605	182200	197864890	9350	9350	9350	9350	0
162	20230605	182100	197864890	9350	9350	9350	9350	0
163	20230605	182000	197864890	9350	9350	9350	9350	0
164	20230605	181900	197864890	9350	9350	9350	9350	0
165	20230605	181800	197864890	9350	9350	9350	9350	0
166	20230605	181700	197864890	9350	9350	9350	9350	0
167	20230605	181600	197864890	9350	9350	9350	9350	0
168	20230605	181500	197864890	9350	9350	9350	9350	0
169	20230605	181400	197864890	9350	9350	9350	9350	0
170	20230605	181300	197864890	9350	9350	9350	9350	0
171	20230605	181200	197864890	9350	9350	9350	9350	0
172	20230605	181100	197864890	9350	9350	9350	9350	0
173	20230605	181000	197864890	9350	9350	9350	9350	0
174	20230605	180900	197864890	9350	9350	9350	9350	0
175	20230605	180800	197864890	9350	9350	9350	9350	0
176	20230605	180700	197864890	9350	9350	9350	9350	0
177	20230605	180600	197864890	9350	9350	9350	9350	0
178	20230605	180500	197864890	9350	9350	9350	9350	0
179	20230605	180400	197864890	9350	9350	9350	9350	0
180	20230605	180300	197864890	9350	9350	9350	9350	0
181	20230605	180200	197864890	9350	9350	9350	9350	0
182	20230605	180100	197864890	9350	9350	9350	9350	700
183	20230605	180000	197864890	9350	9350	9350	9350	0
184	20230605	175900	197864890	9350	9350	9350	9350	0
185	20230605	175800	197864890	9350	9350	9350	9350	0
186	20230605	175700	197864890	9350	9350	9350	9350	0
187	20230605	175600	197864890	9350	9350	9350	9350	0
188	20230605	175500	197864890	9350	9350	9350	9350	0
189	20230605	175400	197864890	9350	9350	9350	9350	0
190	20230605	175300	197864890	9350	9350	9350	9350	0
191	20230605	175200	197864890	9350	9350	9350	9350	0
192	20230605	175100	197864890	9350	9350	9350	9350	0
193	20230605	175000	197864890	9350	9350	9350	9350	0
194	20230605	174900	197864890	9350	9350	9350	9350	0
195	20230605	174800	197864890	9350	9350	9350	9350	0
196	20230605	174700	197864890	9350	9350	9350	9350	0
197	20230605	174600	197864890	9350	9350	9350	9350	0
198	20230605	174500	197864890	9350	9350	9350	9350	0
199	20230605	174400	197864890	9350	9350	9350	9350	0
200	20230605	174300	197864890	9350	9350	9350	9350	0
201	20230605	174200	197864890	9350	9350	9350	9350	0
202	20230605	174100	197864890	9350	9350	9350	9350	0
203	20230605	174000	197864890	9350	9350	9350	9350	0
204	20230605	173900	197864890	9350	9350	9350	9350	0
205	20230605	173800	197864890	9350	9350	9350	9350	0
206	20230605	173700	197864890	9350	9350	9350	9350	0
207	20230605	173600	197864890	9350	9350	9350	9350	0
208	20230605	173500	197864890	9350	9350	9350	9350	0
209	20230605	173400	197864890	9350	9350	9350	9350	0
210	20230605	173300	197864890	9350	9350	9350	9350	0
211	20230605	173200	197864890	9350	9350	9350	9350	0
212	20230605	173100	197864890	9350	9350	9350	9350	700
213	20230605	173000	197864890	9350	9350	9350	9350	0
214	20230605	172900	197864890	9350	9350	9350	9350	0
215	20230605	172800	197864890	9350	9350	9350	9350	0
216	20230605	172700	197864890	9350	9350	9350	9350	0
217	20230605	172600	197864890	9350	9350	9350	9350	0
218	20230605	172500	197864890	9350	9350	9350	9350	0
219	20230605	172400	197864890	9350	9350	9350	9350	0
220	20230605	172300	197864890	9350	9350	9350	9350	0
221	20230605	172200	197864890	9350	9350	9350	9350	0
222	20230605	172100	197864890	9350	9350	9350	9350	0
223	20230605	172000	197864890	9350	9350	9350	9350	0
224	20230605	171900	197864890	9350	9350	9350	9350	0
225	20230605	171800	197864890	9350	9350	9350	9350	0
226	20230605	171700	197864890	9350	9350	9350	9350	0
227	20230605	171600	197864890	9350	9350	9350	9350	0
228	20230605	171500	197864890	9350	9350	9350	9350	0
229	20230605	171400	197864890	9350	9350	9350	9350	0
230	20230605	171300	197864890	9350	9350	9350	9350	0
231	20230605	171200	197864890	9350	9350	9350	9350	0
232	20230605	171100	197864890	9350	9350	9350	9350	0
233	20230605	171000	197864890	9350	9350	9350	9350	0
234	20230605	170900	197864890	9350	9350	9350	9350	0
235	20230605	170800	197864890	9350	9350	9350	9350	0
236	20230605	170700	197864890	9350	9350	9350	9350	0
237	20230605	170600	197864890	9350	9350	9350	9350	0
238	20230605	170500	197864890	9350	9350	9350	9350	0
239	20230605	170400	197864890	9350	9350	9350	9350	0
240	20230605	170300	197864890	9350	9350	9350	9350	0
241	20230605	170200	197864890	9350	9350	9350	9350	0
242	20230605	170100	197864890	9350	9350	9350	9350	700
243	20230605	170000	197864890	9350	9350	9350	9350	0
244	20230605	165900	197864890	9350	9350	9350	9350	0
245	20230605	165800	197864890	9350	9350	9350	9350	0
246	20230605	165700	197864890	9350	9350	9350	9350	0
247	20230605	165600	197864890	9350	9350	9350	9350	0
248	20230605	165500	197864890	9350	9350	9350	9350	0
249	20230605	165400	197864890	9350	9350	9350	9350	0
250	20230605	165300	197864890	9350	9350	9350	9350	0
251	20230605	165200	197864890	9350	9350	9350	9350	0
252	20230605	165100	197864890	9350	9350	9350	9350	0
253	20230605	165000	197864890	9350	9350	9350	9350	0
254	20230605	164900	197864890	9350	9350	9350	9350	0
255	20230605	164800	197864890	9350	9350	9350	9350	0
256	20230605	164700	197864890	9350	9350	9350	9350	0
257	20230605	164600	197864890	9350	9350	9350	9350	0
258	20230605	164500	197864890	9350	9350	9350	9350	0
259	20230605	164400	197864890	9350	9350	9350	9350	0
260	20230605	164300	197864890	9350	9350	9350	9350	0
261	20230605	164200	197864890	9350	9350	9350	9350	0
262	20230605	164100	197864890	9350	9350	9350	9350	0
263	20230605	164000	197864890	9350	9350	9350	9350	0
264	20230605	163900	197864890	9350	9350	9350	9350	0
265	20230605	163800	197864890	9350	9350	9350	9350	0
266	20230605	163700	197864890	9350	9350	9350	9350	0
267	20230605	163600	197864890	9350	9350	9350	9350	0
268	20230605	163500	197864890	9350	9350	9350	9350	0
269	20230605	163400	197864890	9350	9350	9350	9350	0
270	20230605	163300	197864890	9350	9350	9350	9350	0
271	20230605	163200	197864890	9350	9350	9350	9350	0
272	20230605	163100	197864890	9350	9350	9350	9350	700
273	20230605	163000	197864890	9350	9350	9350	9350	0
274	20230605	162900	197864890	9350	9350	9350	9350	0
275	20230605	162800	197864890	9350	9350	9350	9350	0
276	20230605	162700	197864890	9350	9350	9350	9350	0
277	20230605	162600	197864890	9350	9350	9350	9350	0
278	20230605	162500	197864890	9350	9350	9350	9350	0
279	20230605	162400	197864890	9350	9350	9350	9350	0
280	20230605	162300	197864890	9350	9350	9350	9350	0
281	20230605	162200	197864890	9350	9350	9350	9350	0
282	20230605	162100	197864890	9350	9350	9350	9350	0
283	20230605	162000	197864890	9350	9350	9350	9350	0
284	20230605	161900	197864890	9350	9350	9350	9350	0
285	20230605	161800	197864890	9350	9350	9350	9350	0
286	20230605	161700	197864890	9350	9350	9350	9350	0
287	20230605	161600	197864890	9350	9350	9350	9350	0
288	20230605	161500	197864890	9350	9350	9350	9350	0
289	20230605	161400	197864890	9350	9350	9350	9350	0
290	20230605	161300	197864890	9350	9350	9350	9350	0
291	20230605	161200	197864890	9350	9350	9350	9350	0
292	20230605	161100	197864890	9350	9350	9350	9350	0
293	20230605	161000	197864890	9350	9350	9350	9350	0
294	20230605	160900	197864890	9350	9350	9350	9350	0
295	20230605	160800	197864890	9350	9350	9350	9350	0
296	20230605	160700	197864890	9350	9350	9350	9350	0
297	20230605	160600	197864890	9350	9350	9350	9350	0
298	20230605	160500	197864890	9350	9350	9350	9350	0
299	20230605	160400	197864890	9350	9350	9350	9350	0
300	20230605	160300	197864890	9350	9350	9350	9350	0
301	20230605	160200	197864890	9350	9350	9350	9350	0
302	20230605	160100	197864890	9350	9350	9350	9350	700
303	20230605	160000	197864890	9350	9350	9350	9350	0
304	20230605	155900	197864890	9350	9350	9350	9350	0
305	20230605	155800	197864890	9350	9350	9350	9350	0
306	20230605	155700	197864890	9350	9350	9350	9350	0
307	20230605	155600	197864890	9350	9350	9350	9350	0
308	20230605	155500	197864890	9350	9350	9350	9350	0
309	20230605	155400	197864890	9350	9350	9350	9350	0
310	20230605	155300	197864890	9350	9350	9350	9350	0
311	20230605	155200	197864890	9350	9350	9350	9350	0
312	20230605	155100	197864890	9350	9350	9350	9350	0
313	20230605	155000	197864890	9350	9350	9350	9350	0
314	20230605	154900	197864890	9350	9350	9350	9350	0
315	20230605	154800	197864890	9350	9350	9350	9350	0
316	20230605	154700	197864890	9350	9350	9350	9350	0
317	20230605	154600	197864890	9350	9350	9350	9350	0
318	20230605	154500	197864890	9350	9350	9350	9350	0
319	20230605	154400	197864890	9350	9350	9350	9350	0
320	20230605	154300	197864890	9350	9350	9350	9350	0
321	20230605	154200	197864890	9350	9350	9350	9350	0
322	20230605	154100	197864890	9350	9350	9350	9350	0
323	20230605	154000	197864890	9350	9350	9350	9350	0
324	20230605	153900	197864890	9350	9350	9350	9350	0
325	20230605	153800	197864890	9350	9350	9350	9350	0
326	20230605	153700	197864890	9350	9350	9350	9350	0
327	20230605	153600	197864890	9350	9350	9350	9350	0
328	20230605	153500	197864890	9350	9350	9350	9350	0
329	20230605	153400	197864890	9350	9350	9350	9350	0
330	20230605	153300	197864890	9350	9350	9350	9350	0
331	20230605	153200	197864890	9350	9350	9350	9350	0
332	20230605	153100	197864890	9350	9350	9350	9350	700
333	20230605	153000	197864890	9350	9350	9350	9350	700
334	20230605	152900	191319890	9370	9370	9370	9370	0
335	20230605	152800	191319890	9370	9370	9370	9370	0
336	20230605	152700	191319890	9370	9370	9370	9370	0
337	20230605	152600	191319890	9370	9370	9370	9370	0
338	20230605	152500	191319890	9370	9370	9370	9370	0
339	20230605	152400	191319890	9370	9370	9370	9370	0
340	20230605	152300	191319890	9370	9370	9370	9370	0
341	20230605	152200	191319890	9370	9370	9370	9370	0
342	20230605	152100	191319890	9370	9370	9370	9370	0
343	20230605	152000	191319890	9370	9370	9370	9370	0
344	20230605	151900	191319890	9370	9370	9370	9370	10
345	20230605	151800	191226190	9370	9360	9370	9350	14
346	20230605	151700	191095220	9350	9350	9350	9350	90
347	20230605	151600	190253720	9370	9370	9370	9370	5
348	20230605	151500	190206870	9370	9370	9370	9370	0
349	20230605	151400	190206870	9370	9370	9370	9370	0
350	20230605	151300	190206870	9370	9360	9370	9360	13
351	20230605	151200	190085160	9360	9360	9360	9360	0
352	20230605	151100	190085160	9360	9360	9360	9360	91
353	20230605	151000	189233400	9360	9360	9360	9360	2
354	20230605	150900	189214680	9350	9360	9360	9350	4
355	20230605	150800	189177260	9350	9350	9350	9350	2
356	20230605	150700	189158560	9360	9350	9360	9350	59
357	20230605	150600	188606890	9350	9350	9350	9350	3
358	20230605	150500	188578840	9350	9350	9350	9350	3
359	20230605	150400	188550790	9360	9360	9360	9360	0
360	20230605	150300	188550790	9360	9360	9360	9360	0
361	20230605	150200	188550790	9360	9360	9360	9360	0
362	20230605	150100	188550790	9360	9360	9360	9360	6
363	20230605	150000	188494630	9360	9360	9360	9360	1
364	20230605	145900	188485270	9370	9370	9370	9370	0
365	20230605	145800	188485270	9370	9370	9370	9370	0
366	20230605	145700	188485270	9370	9370	9370	9370	0
367	20230605	145600	188485270	9370	9360	9370	9360	7
368	20230605	145500	188419720	9360	9360	9360	9360	26
369	20230605	145400	188176360	9360	9360	9360	9360	0
370	20230605	145300	188176360	9360	9360	9360	9360	0
371	20230605	145200	188176360	9360	9360	9360	9360	4
372	20230605	145100	188138920	9360	9360	9360	9360	3
373	20230605	145000	188110840	9360	9360	9360	9360	102
374	20230605	144900	187156120	9360	9360	9360	9360	0
375	20230605	144800	187156120	9360	9360	9360	9360	0
376	20230605	144700	187156120	9360	9360	9360	9360	2
377	20230605	144600	187137400	9360	9360	9360	9360	1
378	20230605	144500	187128040	9350	9360	9360	9350	21
379	20230605	144400	186931490	9370	9370	9370	9370	2
380	20230605	144300	186912750	9330	9360	9360	9330	6
381	20230605	144200	186856740	9360	9360	9360	9360	0
382	20230605	144100	186856740	9360	9360	9360	9360	10
383	20230605	144000	186763140	9360	9360	9360	9360	0
384	20230605	143900	186763140	9360	9360	9360	9360	0
385	20230605	143800	186763140	9360	9360	9360	9360	8
386	20230605	143700	186688260	9370	9370	9370	9370	0
387	20230605	143600	186688260	9370	9370	9370	9370	0
388	20230605	143500	186688260	9370	9370	9370	9370	0
389	20230605	143400	186688260	9370	9370	9370	9370	1
390	20230605	143300	186678890	9320	9320	9320	9320	88
391	20230605	143200	185858730	9300	9300	9300	9300	0
392	20230605	143100	185858730	9300	9300	9300	9300	0
393	20230605	143000	185858730	9300	9300	9300	9300	0
394	20230605	142900	185858730	9300	9380	9380	9290	2088
395	20230605	142800	166423100	9380	9380	9380	9380	0
396	20230605	142700	166423100	9380	9380	9380	9380	0
397	20230605	142600	166423100	9380	9380	9380	9380	41
398	20230605	142500	166038520	9420	9420	9420	9420	0
399	20230605	142400	166038520	9420	9420	9420	9420	0
400	20230605	142300	166038520	9420	9420	9420	9420	0
401	20230605	142200	166038520	9420	9420	9420	9420	0
402	20230605	142100	166038520	9420	9420	9420	9420	0
403	20230605	142000	166038520	9420	9420	9420	9420	0
404	20230605	141900	166038520	9420	9420	9420	9420	0
405	20230605	141800	166038520	9420	9420	9420	9420	0
406	20230605	141700	166038520	9420	9420	9420	9420	0
407	20230605	141600	166038520	9420	9420	9420	9420	2
408	20230605	141500	166019680	9420	9420	9420	9420	0
409	20230605	141400	166019680	9420	9420	9420	9420	0
410	20230605	141300	166019680	9420	9420	9420	9420	0
411	20230605	141200	166019680	9420	9420	9420	9420	0
412	20230605	141100	166019680	9420	9420	9420	9420	0
413	20230605	141000	166019680	9420	9420	9420	9420	0
414	20230605	140900	166019680	9420	9420	9420	9420	0
415	20230605	140800	166019680	9420	9420	9420	9420	0
416	20230605	140700	166019680	9420	9420	9420	9420	0
417	20230605	140600	166019680	9420	9420	9420	9420	0
418	20230605	140500	166019680	9420	9420	9420	9420	2
419	20230605	140400	166000840	9420	9420	9420	9420	0
420	20230605	140300	166000840	9420	9420	9420	9420	0
421	20230605	140200	166000840	9420	9420	9420	9420	0
422	20230605	140100	166000840	9420	9420	9420	9420	0
423	20230605	140000	166000840	9420	9420	9420	9420	2
424	20230605	135900	165982000	9420	9420	9420	9420	5
425	20230605	135800	165934900	9420	9420	9430	9370	180
426	20230605	135700	164246220	9390	9390	9390	9390	0
427	20230605	135600	164246220	9390	9390	9400	9380	116
428	20230605	135500	163157020	9390	9400	9400	9390	104
429	20230605	135400	162179460	9430	9430	9430	9430	43
430	20230605	135300	161773970	9430	9430	9430	9430	1
431	20230605	135200	161764540	9420	9420	9420	9420	0
432	20230605	135100	161764540	9420	9420	9420	9420	0
433	20230605	135000	161764540	9420	9420	9420	9420	6
434	20230605	134900	161708020	9420	9420	9420	9420	7
435	20230605	134800	161642080	9420	9410	9420	9410	59
436	20230605	134700	161086880	9440	9440	9440	9440	0
437	20230605	134600	161086880	9440	9440	9440	9440	0
438	20230605	134500	161086880	9440	9440	9440	9440	0
439	20230605	134400	161086880	9440	9440	9440	9440	0
440	20230605	134300	161086880	9440	9440	9440	9440	2
441	20230605	134200	161068000	9410	9410	9410	9410	0
442	20230605	134100	161068000	9410	9410	9410	9410	0
443	20230605	134000	161068000	9410	9410	9410	9410	3
444	20230605	133900	161039770	9410	9410	9410	9410	0
445	20230605	133800	161039770	9410	9410	9410	9410	0
446	20230605	133700	161039770	9410	9410	9410	9410	5
447	20230605	133600	160992720	9440	9440	9440	9440	1
448	20230605	133500	160983280	9460	9460	9460	9460	0
449	20230605	133400	160983280	9460	9460	9460	9460	0
450	20230605	133300	160983280	9460	9460	9460	9460	0
451	20230605	133200	160983280	9460	9460	9460	9460	0
452	20230605	133100	160983280	9460	9450	9460	9450	15
453	20230605	133000	160841450	9450	9450	9450	9450	2
454	20230605	132900	160822550	9460	9460	9460	9460	0
455	20230605	132800	160822550	9460	9450	9460	9450	15
456	20230605	132700	160680760	9460	9420	9460	9420	12
457	20230605	132600	160567540	9400	9390	9400	9390	202
458	20230605	132500	158668750	9380	9380	9380	9380	53
459	20230605	132400	158171610	9380	9380	9380	9380	13
460	20230605	132300	158049670	9380	9340	9380	9340	252
461	20230605	132200	155692250	9340	9340	9340	9340	2
462	20230605	132100	155673570	9340	9330	9340	9330	853
463	20230605	132000	147712000	9320	9310	9320	9310	1112
464	20230605	131900	137355300	9290	9290	9290	9290	0
465	20230605	131800	137355300	9290	9290	9290	9290	0
466	20230605	131700	137355300	9290	9290	9290	9290	0
467	20230605	131600	137355300	9290	9290	9290	9290	0
468	20230605	131500	137355300	9290	9290	9290	9290	568
469	20230605	131400	132078580	9290	9290	9290	9290	0
470	20230605	131300	132078580	9290	9290	9290	9290	1
471	20230605	131200	132069290	9330	9330	9330	9330	0
472	20230605	131100	132069290	9330	9330	9330	9330	1
473	20230605	131000	132059960	9330	9330	9330	9330	0
474	20230605	130900	132059960	9330	9330	9330	9330	0
475	20230605	130800	132059960	9330	9330	9330	9330	0
476	20230605	130700	132059960	9330	9330	9330	9330	5
477	20230605	130600	132013310	9280	9280	9280	9280	0
478	20230605	130500	132013310	9280	9280	9280	9280	0
479	20230605	130400	132013310	9280	9280	9280	9280	12
480	20230605	130300	131901950	9280	9280	9280	9280	636
481	20230605	130200	125999870	9280	9280	9280	9280	0
482	20230605	130100	125999870	9280	9280	9280	9280	42
483	20230605	130000	125610110	9290	9300	9300	9290	938
484	20230605	125900	116895590	9330	9300	9330	9300	41
485	20230605	125800	116514200	9320	9320	9320	9320	0
486	20230605	125700	116514200	9320	9320	9320	9310	29
487	20230605	125600	116244120	9330	9330	9330	9330	0
488	20230605	125500	116244120	9330	9330	9330	9330	4
489	20230605	125400	116206800	9330	9330	9330	9330	0
490	20230605	125300	116206800	9330	9330	9330	9330	28
491	20230605	125200	115945560	9330	9330	9330	9330	103
492	20230605	125100	114984570	9330	9330	9330	9330	2
493	20230605	125000	114965910	9340	9340	9340	9340	1
494	20230605	124900	114956570	9340	9340	9340	9340	0
495	20230605	124800	114956570	9340	9340	9340	9340	0
496	20230605	124700	114956570	9340	9330	9340	9330	3
497	20230605	124600	114928570	9340	9340	9340	9340	0
498	20230605	124500	114928570	9340	9340	9340	9340	0
499	20230605	124400	114928570	9340	9340	9340	9340	2
500	20230605	124300	114909890	9330	9330	9330	9330	1
501	20230605	124200	114900560	9340	9340	9340	9340	0
502	20230605	124100	114900560	9340	9340	9340	9340	10
503	20230605	124000	114807160	9340	9340	9340	9340	4
504	20230605	123900	114769800	9340	9340	9340	9340	0
505	20230605	123800	114769800	9340	9300	9340	9300	13
506	20230605	123700	114648860	9300	9340	9340	9300	8
507	20230605	123600	114574420	9340	9340	9340	9340	1
508	20230605	123500	114565080	9350	9350	9350	9350	0
509	20230605	123400	114565080	9350	9350	9350	9350	0
510	20230605	123300	114565080	9350	9350	9350	9350	0
511	20230605	123200	114565080	9350	9350	9350	9350	0
512	20230605	123100	114565080	9350	9350	9350	9350	0
513	20230605	123000	114565080	9350	9350	9350	9350	0
514	20230605	122900	114565080	9350	9350	9350	9350	0
515	20230605	122800	114565080	9350	9350	9350	9350	0
516	20230605	122700	114565080	9350	9350	9350	9350	1
517	20230605	122600	114555730	9360	9360	9360	9360	0
518	20230605	122500	114555730	9360	9360	9360	9360	0
519	20230605	122400	114555730	9360	9360	9360	9360	0
520	20230605	122300	114555730	9360	9360	9360	9360	0
521	20230605	122200	114555730	9360	9360	9360	9360	0
522	20230605	122100	114555730	9360	9360	9360	9360	0
523	20230605	122000	114555730	9360	9360	9360	9360	4
524	20230605	121900	114518290	9360	9360	9360	9360	0
525	20230605	121800	114518290	9360	9330	9360	9330	40
526	20230605	121700	114144860	9330	9330	9330	9330	141
527	20230605	121600	112829330	9330	9330	9330	9330	10
528	20230605	121500	112736030	9280	9280	9280	9280	0
529	20230605	121400	112736030	9280	9330	9330	9280	2
530	20230605	121300	112717420	9330	9330	9330	9330	0
531	20230605	121200	112717420	9330	9330	9330	9330	0
532	20230605	121100	112717420	9330	9330	9330	9330	0
533	20230605	121000	112717420	9330	9330	9330	9330	4
534	20230605	120900	112680100	9280	9280	9280	9280	0
535	20230605	120800	112680100	9280	9280	9280	9280	0
536	20230605	120700	112680100	9280	9280	9280	9280	100
537	20230605	120600	111752100	9280	9280	9280	9280	0
538	20230605	120500	111752100	9280	9280	9280	9280	0
539	20230605	120400	111752100	9280	9280	9280	9280	0
540	20230605	120300	111752100	9280	9280	9280	9280	0
541	20230605	120200	111752100	9280	9320	9320	9280	177
542	20230605	120100	110105660	9320	9320	9320	9320	0
543	20230605	120000	110105660	9320	9320	9320	9320	1
544	20230605	115900	110096340	9320	9320	9320	9320	1
545	20230605	115800	110087020	9270	9270	9270	9270	0
546	20230605	115700	110087020	9270	9270	9270	9270	0
547	20230605	115600	110087020	9270	9270	9270	9270	0
548	20230605	115500	110087020	9270	9270	9270	9270	351
549	20230605	115400	106833250	9330	9330	9330	9330	0
550	20230605	115300	106833250	9330	9330	9330	9330	0
551	20230605	115200	106833250	9330	9330	9330	9330	0
552	20230605	115100	106833250	9330	9330	9330	9330	0
553	20230605	115000	106833250	9330	9330	9330	9330	52
554	20230605	114900	106348090	9330	9330	9330	9330	1
555	20230605	114800	106338760	9270	9270	9270	9270	0
556	20230605	114700	106338760	9270	9270	9270	9270	29
557	20230605	114600	106069930	9330	9310	9330	9310	200
558	20230605	114500	104207110	9270	9310	9310	9270	266
559	20230605	114400	101733290	9310	9310	9310	9310	0
560	20230605	114300	101733290	9310	9310	9310	9310	0
561	20230605	114200	101733290	9310	9310	9310	9310	1
562	20230605	114100	101723980	9310	9310	9310	9310	0
563	20230605	114000	101723980	9310	9310	9310	9310	1
564	20230605	113900	101714670	9270	9270	9270	9270	100
565	20230605	113800	100787670	9270	9270	9270	9270	20
566	20230605	113700	100602270	9320	9320	9320	9320	0
567	20230605	113600	100602270	9320	9320	9320	9320	0
568	20230605	113500	100602270	9320	9320	9320	9320	40
569	20230605	113400	100229470	9320	9320	9320	9320	1
570	20230605	113300	100220150	9270	9270	9270	9270	0
571	20230605	113200	100220150	9270	9270	9270	9270	0
572	20230605	113100	100220150	9270	9300	9300	9270	500
573	20230605	113000	95574350	9300	9300	9300	9300	516
574	20230605	112900	90775550	9290	9290	9290	9290	4
575	20230605	112800	90738390	9300	9300	9300	9300	0
576	20230605	112700	90738390	9300	9300	9300	9300	65
577	20230605	112600	90133890	9300	9310	9310	9300	98
578	20230605	112500	89221860	9310	9310	9310	9310	0
579	20230605	112400	89221860	9310	9310	9310	9310	4
580	20230605	112300	89184620	9320	9320	9320	9320	0
581	20230605	112200	89184620	9320	9320	9320	9320	0
582	20230605	112100	89184620	9320	9320	9320	9320	1
583	20230605	112000	89175300	9320	9320	9330	9320	7
584	20230605	111900	89110050	9320	9320	9320	9320	5
585	20230605	111800	89063450	9320	9330	9330	9320	33
586	20230605	111700	88755690	9330	9330	9330	9330	0
587	20230605	111600	88755690	9330	9330	9330	9330	2
588	20230605	111500	88737030	9320	9320	9320	9320	5
589	20230605	111400	88690430	9340	9340	9340	9340	0
590	20230605	111300	88690430	9340	9340	9340	9340	0
591	20230605	111200	88690430	9340	9340	9340	9340	0
592	20230605	111100	88690430	9340	9340	9340	9340	0
593	20230605	111000	88690430	9340	9340	9340	9340	8
594	20230605	110900	88615710	9340	9340	9340	9340	0
595	20230605	110800	88615710	9340	9340	9340	9340	0
596	20230605	110700	88615710	9340	9340	9340	9340	0
597	20230605	110600	88615710	9340	9340	9340	9340	0
598	20230605	110500	88615710	9340	9340	9340	9340	0
599	20230605	110400	88615710	9340	9340	9340	9340	1
600	20230605	110300	88606370	9340	9340	9340	9340	0
601	20230605	110200	88606370	9340	9340	9340	9340	1
602	20230605	110100	88597030	9340	9330	9340	9330	5
603	20230605	110000	88550370	9310	9310	9310	9310	1
604	20230605	105900	88541060	9310	9250	9310	9250	115
605	20230605	105800	87476410	9340	9300	9340	9220	806
606	20230605	105700	80020370	9330	9330	9340	9330	10
607	20230605	105600	79927050	9360	9360	9360	9360	0
608	20230605	105500	79927050	9360	9360	9360	9360	0
609	20230605	105400	79927050	9360	9360	9360	9360	0
610	20230605	105300	79927050	9360	9360	9360	9360	0
611	20230605	105200	79927050	9360	9360	9360	9360	0
612	20230605	105100	79927050	9360	9360	9360	9360	0
613	20230605	105000	79927050	9360	9310	9360	9300	143
614	20230605	104900	78594700	9310	9310	9310	9310	0
615	20230605	104800	78594700	9310	9310	9310	9310	0
616	20230605	104700	78594700	9310	9310	9310	9310	0
617	20230605	104600	78594700	9310	9310	9310	9310	5
618	20230605	104500	78548150	9310	9310	9310	9310	0
619	20230605	104400	78548150	9310	9310	9310	9310	0
620	20230605	104300	78548150	9310	9310	9310	9310	0
621	20230605	104200	78548150	9310	9310	9310	9310	0
622	20230605	104100	78548150	9310	9310	9310	9310	0
623	20230605	104000	78548150	9310	9300	9310	9300	12
624	20230605	103900	78436470	9300	9300	9300	9300	0
625	20230605	103800	78436470	9300	9300	9300	9300	0
626	20230605	103700	78436470	9300	9300	9300	9300	0
627	20230605	103600	78436470	9300	9300	9300	9300	0
628	20230605	103500	78436470	9300	9300	9300	9300	0
629	20230605	103400	78436470	9300	9300	9300	9300	0
630	20230605	103300	78436470	9300	9300	9300	9300	0
631	20230605	103200	78436470	9300	9300	9300	9300	0
632	20230605	103100	78436470	9300	9290	9300	9290	10
633	20230605	103000	78343480	9270	9270	9270	9270	0
634	20230605	102900	78343480	9270	9270	9270	9270	0
635	20230605	102800	78343480	9270	9270	9270	9270	1079
636	20230605	102700	68341150	9280	9280	9280	9280	2
637	20230605	102600	68322590	9280	9280	9280	9280	4
638	20230605	102500	68285470	9270	9270	9270	9270	0
639	20230605	102400	68285470	9270	9270	9270	9270	107
640	20230605	102300	67293580	9290	9290	9290	9290	0
641	20230605	102200	67293580	9290	9290	9290	9290	0
642	20230605	102100	67293580	9290	9290	9290	9290	0
643	20230605	102000	67293580	9290	9290	9290	9290	0
644	20230605	101900	67293580	9290	9290	9290	9290	2
645	20230605	101800	67275000	9300	9300	9300	9300	1
646	20230605	101700	67265700	9300	9300	9300	9300	2
647	20230605	101600	67247100	9300	9300	9300	9300	0
648	20230605	101500	67247100	9300	9300	9300	9300	64
649	20230605	101400	66651900	9220	9220	9220	9220	10
650	20230605	101300	66559700	9210	9210	9210	9210	0
651	20230605	101200	66559700	9210	9310	9310	9210	111
652	20230605	101100	65537290	9220	9220	9220	9220	0
653	20230605	101000	65537290	9220	9220	9220	9220	0
654	20230605	100900	65537290	9220	9230	9230	9220	400
655	20230605	100800	61847970	9220	9220	9220	9220	0
656	20230605	100700	61847970	9220	9220	9220	9220	0
657	20230605	100600	61847970	9220	9220	9220	9220	0
658	20230605	100500	61847970	9220	9220	9220	9220	0
659	20230605	100400	61847970	9220	9220	9220	9220	0
660	20230605	100300	61847970	9220	9220	9220	9220	0
661	20230605	100200	61847970	9220	9220	9220	9220	0
662	20230605	100100	61847970	9220	9220	9220	9220	0
663	20230605	100000	61847970	9220	9220	9220	9220	0
664	20230605	095900	61847970	9220	9220	9220	9220	9
665	20230605	095800	61764990	9220	9230	9230	9220	250
666	20230605	095700	59458610	9210	9210	9210	9210	0
667	20230605	095600	59458610	9210	9210	9210	9210	0
668	20230605	095500	59458610	9210	9210	9210	9210	0
669	20230605	095400	59458610	9210	9210	9210	9210	0
670	20230605	095300	59458610	9210	9210	9210	9210	0
671	20230605	095200	59458610	9210	9240	9240	9210	231
672	20230605	095100	57329760	9230	9230	9230	9230	101
673	20230605	095000	56397530	9230	9240	9240	9230	120
674	20230605	094900	55289500	9240	9240	9240	9240	667
675	20230605	094800	49126420	9240	9260	9260	9240	263
676	20230605	094700	46693990	9270	9270	9270	9270	2
677	20230605	094600	46675450	9270	9270	9270	9270	24
678	20230605	094500	46452970	9270	9280	9280	9270	53
679	20230605	094400	45961480	9280	9280	9280	9280	68
680	20230605	094300	45330440	9270	9270	9270	9270	58
681	20230605	094200	44792780	9280	9280	9280	9280	257
682	20230605	094100	42407820	9280	9280	9280	9280	0
683	20230605	094000	42407820	9280	9280	9280	9280	0
684	20230605	093900	42407820	9280	9280	9280	9280	0
685	20230605	093800	42407820	9280	9280	9280	9280	0
686	20230605	093700	42407820	9280	9280	9280	9280	48
687	20230605	093600	41962380	9280	9280	9280	9280	1
688	20230605	093500	41953100	9270	9270	9270	9270	0
689	20230605	093400	41953100	9270	9280	9280	9270	37
690	20230605	093300	41609760	9280	9280	9280	9280	0
691	20230605	093200	41609760	9280	9280	9280	9280	0
692	20230605	093100	41609760	9280	9280	9280	9280	0
693	20230605	093000	41609760	9280	9280	9280	9280	0
694	20230605	092900	41609760	9280	9280	9280	9280	9
695	20230605	092800	41526240	9300	9300	9300	9300	63
696	20230605	092700	40940340	9300	9300	9300	9300	7
697	20230605	092600	40875240	9290	9290	9290	9290	1
698	20230605	092500	40865950	9290	9290	9290	9290	16
699	20230605	092400	40717310	9290	9310	9310	9290	195
700	20230605	092300	38904440	9310	9310	9310	9310	0
701	20230605	092200	38904440	9310	9310	9310	9310	0
702	20230605	092100	38904440	9310	9310	9310	9310	0
703	20230605	092000	38904440	9310	9310	9310	9310	0
704	20230605	091900	38904440	9310	9310	9310	9310	0
705	20230605	091800	38904440	9310	9310	9310	9310	92
706	20230605	091700	38047920	9310	9310	9310	9310	8
707	20230605	091600	37973440	9310	9310	9310	9310	2
708	20230605	091500	37954820	9300	9300	9300	9300	0
709	20230605	091400	37954820	9300	9300	9300	9300	0
710	20230605	091300	37954820	9300	9300	9300	9280	139
711	20230605	091200	36662640	9300	9300	9300	9300	34
712	20230605	091100	36346440	9280	9370	9370	9280	839
713	20230605	091000	28521520	9380	9380	9380	9380	0
714	20230605	090900	28521520	9380	9420	9420	9380	1000
715	20230605	090800	19118500	9420	9420	9420	9420	0
716	20230605	090700	19118500	9420	9430	9480	9420	226
717	20230605	090600	16986980	9430	9430	9430	9430	1
718	20230605	090500	16977550	9430	9430	9430	9430	0
719	20230605	090400	16977550	9430	9430	9430	9430	2
720	20230605	090300	16958690	9430	9440	9460	9430	255
721	20230605	090200	14548020	9440	9440	9440	9440	50
722	20230605	090100	14076020	9440	9440	9490	9440	608
723	20230605	090000	8331500	9490	9540	9540	9430	874