KissMeData/054670/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202900	345817880	9110	9110	9110	9110	533
3	20230608	202800	345817880	9110	9110	9110	9110	0
4	20230608	202700	345817880	9110	9110	9110	9110	0
5	20230608	202600	345817880	9110	9110	9110	9110	0
6	20230608	202500	345817880	9110	9110	9110	9110	0
7	20230608	202400	345817880	9110	9110	9110	9110	0
8	20230608	202300	345817880	9110	9110	9110	9110	0
9	20230608	202200	345817880	9110	9110	9110	9110	0
10	20230608	202100	345817880	9110	9110	9110	9110	0
11	20230608	202000	345817880	9110	9110	9110	9110	0
12	20230608	201900	345817880	9110	9110	9110	9110	0
13	20230608	201800	345817880	9110	9110	9110	9110	0
14	20230608	201700	345817880	9110	9110	9110	9110	0
15	20230608	201600	345817880	9110	9110	9110	9110	0
16	20230608	201500	345817880	9110	9110	9110	9110	0
17	20230608	201400	345817880	9110	9110	9110	9110	0
18	20230608	201300	345817880	9110	9110	9110	9110	0
19	20230608	201200	345817880	9110	9110	9110	9110	0
20	20230608	201100	345817880	9110	9110	9110	9110	0
21	20230608	201000	345817880	9110	9110	9110	9110	0
22	20230608	200900	345817880	9110	9110	9110	9110	0
23	20230608	200800	345817880	9110	9110	9110	9110	0
24	20230608	200700	345817880	9110	9110	9110	9110	0
25	20230608	200600	345817880	9110	9110	9110	9110	0
26	20230608	200500	345817880	9110	9110	9110	9110	0
27	20230608	200400	345817880	9110	9110	9110	9110	0
28	20230608	200300	345817880	9110	9110	9110	9110	0
29	20230608	200200	345817880	9110	9110	9110	9110	0
30	20230608	200100	345817880	9110	9110	9110	9110	0
31	20230608	200000	345817880	9110	9110	9110	9110	0
32	20230608	195900	345817880	9110	9110	9110	9110	533
33	20230608	195800	345817880	9110	9110	9110	9110	0
34	20230608	195700	345817880	9110	9110	9110	9110	0
35	20230608	195600	345817880	9110	9110	9110	9110	0
36	20230608	195500	345817880	9110	9110	9110	9110	0
37	20230608	195400	345817880	9110	9110	9110	9110	0
38	20230608	195300	345817880	9110	9110	9110	9110	0
39	20230608	195200	345817880	9110	9110	9110	9110	0
40	20230608	195100	345817880	9110	9110	9110	9110	0
41	20230608	195000	345817880	9110	9110	9110	9110	0
42	20230608	194900	345817880	9110	9110	9110	9110	0
43	20230608	194800	345817880	9110	9110	9110	9110	0
44	20230608	194700	345817880	9110	9110	9110	9110	0
45	20230608	194600	345817880	9110	9110	9110	9110	0
46	20230608	194500	345817880	9110	9110	9110	9110	0
47	20230608	194400	345817880	9110	9110	9110	9110	0
48	20230608	194300	345817880	9110	9110	9110	9110	0
49	20230608	194200	345817880	9110	9110	9110	9110	0
50	20230608	194100	345817880	9110	9110	9110	9110	0
51	20230608	194000	345817880	9110	9110	9110	9110	0
52	20230608	193900	345817880	9110	9110	9110	9110	0
53	20230608	193800	345817880	9110	9110	9110	9110	0
54	20230608	193700	345817880	9110	9110	9110	9110	0
55	20230608	193600	345817880	9110	9110	9110	9110	0
56	20230608	193500	345817880	9110	9110	9110	9110	0
57	20230608	193400	345817880	9110	9110	9110	9110	0
58	20230608	193300	345817880	9110	9110	9110	9110	0
59	20230608	193200	345817880	9110	9110	9110	9110	0
60	20230608	193100	345817880	9110	9110	9110	9110	0
61	20230608	193000	345817880	9110	9110	9110	9110	0
62	20230608	192900	345817880	9110	9110	9110	9110	533
63	20230608	192800	345817880	9110	9110	9110	9110	0
64	20230608	192700	345817880	9110	9110	9110	9110	0
65	20230608	192600	345817880	9110	9110	9110	9110	0
66	20230608	192500	345817880	9110	9110	9110	9110	0
67	20230608	192400	345817880	9110	9110	9110	9110	0
68	20230608	192300	345817880	9110	9110	9110	9110	0
69	20230608	192200	345817880	9110	9110	9110	9110	0
70	20230608	192100	345817880	9110	9110	9110	9110	0
71	20230608	192000	345817880	9110	9110	9110	9110	0
72	20230608	191900	345817880	9110	9110	9110	9110	0
73	20230608	191800	345817880	9110	9110	9110	9110	0
74	20230608	191700	345817880	9110	9110	9110	9110	0
75	20230608	191600	345817880	9110	9110	9110	9110	0
76	20230608	191500	345817880	9110	9110	9110	9110	0
77	20230608	191400	345817880	9110	9110	9110	9110	0
78	20230608	191300	345817880	9110	9110	9110	9110	0
79	20230608	191200	345817880	9110	9110	9110	9110	0
80	20230608	191100	345817880	9110	9110	9110	9110	0
81	20230608	191000	345817880	9110	9110	9110	9110	0
82	20230608	190900	345817880	9110	9110	9110	9110	0
83	20230608	190800	345817880	9110	9110	9110	9110	0
84	20230608	190700	345817880	9110	9110	9110	9110	0
85	20230608	190600	345817880	9110	9110	9110	9110	0
86	20230608	190500	345817880	9110	9110	9110	9110	0
87	20230608	190400	345817880	9110	9110	9110	9110	0
88	20230608	190300	345817880	9110	9110	9110	9110	0
89	20230608	190200	345817880	9110	9110	9110	9110	0
90	20230608	190100	345817880	9110	9110	9110	9110	0
91	20230608	190000	345817880	9110	9110	9110	9110	0
92	20230608	185900	345817880	9110	9110	9110	9110	533
93	20230608	185800	345817880	9110	9110	9110	9110	0
94	20230608	185700	345817880	9110	9110	9110	9110	0
95	20230608	185600	345817880	9110	9110	9110	9110	0
96	20230608	185500	345817880	9110	9110	9110	9110	0
97	20230608	185400	345817880	9110	9110	9110	9110	0
98	20230608	185300	345817880	9110	9110	9110	9110	0
99	20230608	185200	345817880	9110	9110	9110	9110	0
100	20230608	185100	345817880	9110	9110	9110	9110	0
101	20230608	185000	345817880	9110	9110	9110	9110	0
102	20230608	184900	345817880	9110	9110	9110	9110	0
103	20230608	184800	345817880	9110	9110	9110	9110	0
104	20230608	184700	345817880	9110	9110	9110	9110	0
105	20230608	184600	345817880	9110	9110	9110	9110	0
106	20230608	184500	345817880	9110	9110	9110	9110	0
107	20230608	184400	345817880	9110	9110	9110	9110	0
108	20230608	184300	345817880	9110	9110	9110	9110	0
109	20230608	184200	345817880	9110	9110	9110	9110	0
110	20230608	184100	345817880	9110	9110	9110	9110	0
111	20230608	184000	345817880	9110	9110	9110	9110	0
112	20230608	183900	345817880	9110	9110	9110	9110	0
113	20230608	183800	345817880	9110	9110	9110	9110	0
114	20230608	183700	345817880	9110	9110	9110	9110	0
115	20230608	183600	345817880	9110	9110	9110	9110	0
116	20230608	183500	345817880	9110	9110	9110	9110	0
117	20230608	183400	345817880	9110	9110	9110	9110	0
118	20230608	183300	345817880	9110	9110	9110	9110	0
119	20230608	183200	345817880	9110	9110	9110	9110	0
120	20230608	183100	345817880	9110	9110	9110	9110	0
121	20230608	183000	345817880	9110	9110	9110	9110	0
122	20230608	182900	345817880	9110	9110	9110	9110	533
123	20230608	182800	345817880	9110	9110	9110	9110	0
124	20230608	182700	345817880	9110	9110	9110	9110	0
125	20230608	182600	345817880	9110	9110	9110	9110	0
126	20230608	182500	345817880	9110	9110	9110	9110	0
127	20230608	182400	345817880	9110	9110	9110	9110	0
128	20230608	182300	345817880	9110	9110	9110	9110	0
129	20230608	182200	345817880	9110	9110	9110	9110	0
130	20230608	182100	345817880	9110	9110	9110	9110	0
131	20230608	182000	345817880	9110	9110	9110	9110	0
132	20230608	181900	345817880	9110	9110	9110	9110	0
133	20230608	181800	345817880	9110	9110	9110	9110	0
134	20230608	181700	345817880	9110	9110	9110	9110	0
135	20230608	181600	345817880	9110	9110	9110	9110	0
136	20230608	181500	345817880	9110	9110	9110	9110	0
137	20230608	181400	345817880	9110	9110	9110	9110	0
138	20230608	181300	345817880	9110	9110	9110	9110	0
139	20230608	181200	345817880	9110	9110	9110	9110	0
140	20230608	181100	345817880	9110	9110	9110	9110	0
141	20230608	181000	345817880	9110	9110	9110	9110	0
142	20230608	180900	345817880	9110	9110	9110	9110	0
143	20230608	180800	345817880	9110	9110	9110	9110	0
144	20230608	180700	345817880	9110	9110	9110	9110	0
145	20230608	180600	345817880	9110	9110	9110	9110	0
146	20230608	180500	345817880	9110	9110	9110	9110	0
147	20230608	180400	345817880	9110	9110	9110	9110	0
148	20230608	180300	345817880	9110	9110	9110	9110	0
149	20230608	180200	345817880	9110	9110	9110	9110	0
150	20230608	180100	345817880	9110	9110	9110	9110	0
151	20230608	180000	345817880	9110	9110	9110	9110	0
152	20230608	175900	345817880	9110	9110	9110	9110	533
153	20230608	175800	345817880	9110	9110	9110	9110	0
154	20230608	175700	345817880	9110	9110	9110	9110	0
155	20230608	175600	345817880	9110	9110	9110	9110	0
156	20230608	175500	345817880	9110	9110	9110	9110	0
157	20230608	175400	345817880	9110	9110	9110	9110	0
158	20230608	175300	345817880	9110	9110	9110	9110	0
159	20230608	175200	345817880	9110	9110	9110	9110	0
160	20230608	175100	345817880	9110	9110	9110	9110	0
161	20230608	175000	345817880	9110	9110	9110	9110	0
162	20230608	174900	345817880	9110	9110	9110	9110	0
163	20230608	174800	345817880	9110	9110	9110	9110	0
164	20230608	174700	345817880	9110	9110	9110	9110	0
165	20230608	174600	345817880	9110	9110	9110	9110	0
166	20230608	174500	345817880	9110	9110	9110	9110	0
167	20230608	174400	345817880	9110	9110	9110	9110	0
168	20230608	174300	345817880	9110	9110	9110	9110	0
169	20230608	174200	345817880	9110	9110	9110	9110	0
170	20230608	174100	345817880	9110	9110	9110	9110	0
171	20230608	174000	345817880	9110	9110	9110	9110	0
172	20230608	173900	345817880	9110	9110	9110	9110	0
173	20230608	173800	345817880	9110	9110	9110	9110	0
174	20230608	173700	345817880	9110	9110	9110	9110	0
175	20230608	173600	345817880	9110	9110	9110	9110	0
176	20230608	173500	345817880	9110	9110	9110	9110	0
177	20230608	173400	345817880	9110	9110	9110	9110	0
178	20230608	173300	345817880	9110	9110	9110	9110	0
179	20230608	173200	345817880	9110	9110	9110	9110	0
180	20230608	173100	345817880	9110	9110	9110	9110	0
181	20230608	173000	345817880	9110	9110	9110	9110	0
182	20230608	172900	345817880	9110	9110	9110	9110	533
183	20230608	172800	345817880	9110	9110	9110	9110	0
184	20230608	172700	345817880	9110	9110	9110	9110	0
185	20230608	172600	345817880	9110	9110	9110	9110	0
186	20230608	172500	345817880	9110	9110	9110	9110	0
187	20230608	172400	345817880	9110	9110	9110	9110	0
188	20230608	172300	345817880	9110	9110	9110	9110	0
189	20230608	172200	345817880	9110	9110	9110	9110	0
190	20230608	172100	345817880	9110	9110	9110	9110	0
191	20230608	172000	345817880	9110	9110	9110	9110	0
192	20230608	171900	345817880	9110	9110	9110	9110	0
193	20230608	171800	345817880	9110	9110	9110	9110	0
194	20230608	171700	345817880	9110	9110	9110	9110	0
195	20230608	171600	345817880	9110	9110	9110	9110	0
196	20230608	171500	345817880	9110	9110	9110	9110	0
197	20230608	171400	345817880	9110	9110	9110	9110	0
198	20230608	171300	345817880	9110	9110	9110	9110	0
199	20230608	171200	345817880	9110	9110	9110	9110	0
200	20230608	171100	345817880	9110	9110	9110	9110	0
201	20230608	171000	345817880	9110	9110	9110	9110	0
202	20230608	170900	345817880	9110	9110	9110	9110	0
203	20230608	170800	345817880	9110	9110	9110	9110	0
204	20230608	170700	345817880	9110	9110	9110	9110	0
205	20230608	170600	345817880	9110	9110	9110	9110	0
206	20230608	170500	345817880	9110	9110	9110	9110	0
207	20230608	170400	345817880	9110	9110	9110	9110	0
208	20230608	170300	345817880	9110	9110	9110	9110	0
209	20230608	170200	345817880	9110	9110	9110	9110	0
210	20230608	170100	345817880	9110	9110	9110	9110	0
211	20230608	170000	345817880	9110	9110	9110	9110	0
212	20230608	165900	345817880	9110	9110	9110	9110	533
213	20230608	165800	345817880	9110	9110	9110	9110	0
214	20230608	165700	345817880	9110	9110	9110	9110	0
215	20230608	165600	345817880	9110	9110	9110	9110	0
216	20230608	165500	345817880	9110	9110	9110	9110	0
217	20230608	165400	345817880	9110	9110	9110	9110	0
218	20230608	165300	345817880	9110	9110	9110	9110	0
219	20230608	165200	345817880	9110	9110	9110	9110	0
220	20230608	165100	345817880	9110	9110	9110	9110	0
221	20230608	165000	345817880	9110	9110	9110	9110	0
222	20230608	164900	345817880	9110	9110	9110	9110	0
223	20230608	164800	345817880	9110	9110	9110	9110	0
224	20230608	164700	345817880	9110	9110	9110	9110	0
225	20230608	164600	345817880	9110	9110	9110	9110	0
226	20230608	164500	345817880	9110	9110	9110	9110	0
227	20230608	164400	345817880	9110	9110	9110	9110	0
228	20230608	164300	345817880	9110	9110	9110	9110	0
229	20230608	164200	345817880	9110	9110	9110	9110	0
230	20230608	164100	345817880	9110	9110	9110	9110	0
231	20230608	164000	345817880	9110	9110	9110	9110	0
232	20230608	163900	345817880	9110	9110	9110	9110	0
233	20230608	163800	345817880	9110	9110	9110	9110	0
234	20230608	163700	345817880	9110	9110	9110	9110	0
235	20230608	163600	345817880	9110	9110	9110	9110	0
236	20230608	163500	345817880	9110	9110	9110	9110	0
237	20230608	163400	345817880	9110	9110	9110	9110	0
238	20230608	163300	345817880	9110	9110	9110	9110	0
239	20230608	163200	345817880	9110	9110	9110	9110	0
240	20230608	163100	345817880	9110	9110	9110	9110	0
241	20230608	163000	345817880	9110	9110	9110	9110	0
242	20230608	162900	345817880	9110	9110	9110	9110	533
243	20230608	162800	345817880	9110	9110	9110	9110	0
244	20230608	162700	345817880	9110	9110	9110	9110	0
245	20230608	162600	345817880	9110	9110	9110	9110	0
246	20230608	162500	345817880	9110	9110	9110	9110	0
247	20230608	162400	345817880	9110	9110	9110	9110	0
248	20230608	162300	345817880	9110	9110	9110	9110	0
249	20230608	162200	345817880	9110	9110	9110	9110	0
250	20230608	162100	345817880	9110	9110	9110	9110	0
251	20230608	162000	345817880	9110	9110	9110	9110	0
252	20230608	161900	345817880	9110	9110	9110	9110	0
253	20230608	161800	345817880	9110	9110	9110	9110	0
254	20230608	161700	345817880	9110	9110	9110	9110	0
255	20230608	161600	345817880	9110	9110	9110	9110	0
256	20230608	161500	345817880	9110	9110	9110	9110	0
257	20230608	161400	345817880	9110	9110	9110	9110	0
258	20230608	161300	345817880	9110	9110	9110	9110	0
259	20230608	161200	345817880	9110	9110	9110	9110	0
260	20230608	161100	345817880	9110	9110	9110	9110	0
261	20230608	161000	345817880	9110	9110	9110	9110	0
262	20230608	160900	345817880	9110	9110	9110	9110	0
263	20230608	160800	345817880	9110	9110	9110	9110	0
264	20230608	160700	345817880	9110	9110	9110	9110	0
265	20230608	160600	345817880	9110	9110	9110	9110	0
266	20230608	160500	345817880	9110	9110	9110	9110	0
267	20230608	160400	345817880	9110	9110	9110	9110	0
268	20230608	160300	345817880	9110	9110	9110	9110	0
269	20230608	160200	345817880	9110	9110	9110	9110	0
270	20230608	160100	345817880	9110	9110	9110	9110	0
271	20230608	160000	345817880	9110	9110	9110	9110	0
272	20230608	155900	345817880	9110	9110	9110	9110	533
273	20230608	155800	345817880	9110	9110	9110	9110	0
274	20230608	155700	345817880	9110	9110	9110	9110	0
275	20230608	155600	345817880	9110	9110	9110	9110	0
276	20230608	155500	345817880	9110	9110	9110	9110	0
277	20230608	155400	345817880	9110	9110	9110	9110	0
278	20230608	155300	345817880	9110	9110	9110	9110	0
279	20230608	155200	345817880	9110	9110	9110	9110	0
280	20230608	155100	345817880	9110	9110	9110	9110	0
281	20230608	155000	345817880	9110	9110	9110	9110	0
282	20230608	154900	345817880	9110	9110	9110	9110	0
283	20230608	154800	345817880	9110	9110	9110	9110	0
284	20230608	154700	345817880	9110	9110	9110	9110	0
285	20230608	154600	345817880	9110	9110	9110	9110	0
286	20230608	154500	345817880	9110	9110	9110	9110	0
287	20230608	154400	345817880	9110	9110	9110	9110	0
288	20230608	154300	345817880	9110	9110	9110	9110	0
289	20230608	154200	345817880	9110	9110	9110	9110	0
290	20230608	154100	345817880	9110	9110	9110	9110	0
291	20230608	154000	345817880	9110	9110	9110	9110	0
292	20230608	153900	345817880	9110	9110	9110	9110	0
293	20230608	153800	345817880	9110	9110	9110	9110	0
294	20230608	153700	345817880	9110	9110	9110	9110	0
295	20230608	153600	345817880	9110	9110	9110	9110	0
296	20230608	153500	345817880	9110	9110	9110	9110	0
297	20230608	153400	345817880	9110	9110	9110	9110	0
298	20230608	153300	345817880	9110	9110	9110	9110	0
299	20230608	153200	345817880	9110	9110	9110	9110	0
300	20230608	153100	345817880	9110	9110	9110	9110	0
301	20230608	153000	345817880	9110	9110	9110	9110	533
302	20230608	152900	340962250	9080	9080	9080	9080	0
303	20230608	152800	340962250	9080	9080	9080	9080	0
304	20230608	152700	340962250	9080	9080	9080	9080	0
305	20230608	152600	340962250	9080	9080	9080	9080	0
306	20230608	152500	340962250	9080	9080	9080	9080	0
307	20230608	152400	340962250	9080	9080	9080	9080	0
308	20230608	152300	340962250	9080	9080	9080	9080	0
309	20230608	152200	340962250	9080	9080	9080	9080	0
310	20230608	152100	340962250	9080	9080	9080	9080	0
311	20230608	152000	340962250	9080	9080	9080	9080	0
312	20230608	151900	340962250	9080	9090	9090	9080	175
313	20230608	151800	339371840	9090	9090	9090	9080	560
314	20230608	151700	334283800	9110	9110	9110	9110	0
315	20230608	151600	334283800	9110	9110	9110	9110	0
316	20230608	151500	334283800	9110	9110	9110	9110	5
317	20230608	151400	334238250	9110	9110	9110	9110	1
318	20230608	151300	334229140	9100	9100	9100	9100	77
319	20230608	151200	333528440	9090	9090	9090	9090	0
320	20230608	151100	333528440	9090	9090	9090	9090	61
321	20230608	151000	332973950	9090	9110	9110	9090	143
322	20230608	150900	331672080	9110	9090	9110	9090	51
323	20230608	150800	331208470	9090	9090	9090	9090	0
324	20230608	150700	331208470	9090	9090	9090	9090	18
325	20230608	150600	331044850	9080	9100	9100	9080	176
326	20230608	150500	329445030	9110	9110	9110	9110	13
327	20230608	150400	329326600	9090	9090	9090	9090	20
328	20230608	150300	329144800	9100	9100	9100	9100	0
329	20230608	150200	329144800	9100	9100	9100	9100	0
330	20230608	150100	329144800	9100	9110	9110	9100	114
331	20230608	150000	328106310	9110	9110	9110	9110	0
332	20230608	145900	328106310	9110	9110	9110	9110	0
333	20230608	145800	328106310	9110	9110	9110	9110	0
334	20230608	145700	328106310	9110	9110	9110	9110	0
335	20230608	145600	328106310	9110	9110	9110	9110	0
336	20230608	145500	328106310	9110	9110	9110	9110	2
337	20230608	145400	328088090	9110	9110	9110	9110	0
338	20230608	145300	328088090	9110	9110	9110	9110	1
339	20230608	145200	328078980	9080	9080	9080	9080	0
340	20230608	145100	328078980	9080	9090	9110	9080	339
341	20230608	145000	324998700	9090	9100	9100	9090	350
342	20230608	144900	321816700	9110	9110	9110	9110	2
343	20230608	144800	321798480	9120	9120	9120	9120	0
344	20230608	144700	321798480	9120	9120	9120	9120	0
345	20230608	144600	321798480	9120	9120	9120	9120	0
346	20230608	144500	321798480	9120	9120	9120	9120	1
347	20230608	144400	321789360	9100	9100	9100	9100	0
348	20230608	144300	321789360	9100	9100	9100	9100	0
349	20230608	144200	321789360	9100	9100	9100	9100	0
350	20230608	144100	321789360	9100	9100	9100	9100	26
351	20230608	144000	321552760	9120	9120	9120	9120	0
352	20230608	143900	321552760	9120	9120	9120	9120	1
353	20230608	143800	321543640	9110	9110	9110	9110	0
354	20230608	143700	321543640	9110	9110	9110	9110	50
355	20230608	143600	321088140	9120	9120	9120	9120	50
356	20230608	143500	320632140	9100	9100	9100	9100	0
357	20230608	143400	320632140	9100	9100	9100	9100	54
358	20230608	143300	320140740	9110	9110	9110	9110	83
359	20230608	143200	319384610	9120	9120	9120	9120	0
360	20230608	143100	319384610	9120	9120	9120	9120	0
361	20230608	143000	319384610	9120	9120	9120	9120	0
362	20230608	142900	319384610	9120	9110	9120	9110	8
363	20230608	142800	319311720	9130	9130	9130	9130	0
364	20230608	142700	319311720	9130	9130	9130	9130	0
365	20230608	142600	319311720	9130	9130	9130	9130	50
366	20230608	142500	318855220	9130	9130	9130	9130	0
367	20230608	142400	318855220	9130	9130	9130	9130	0
368	20230608	142300	318855220	9130	9110	9130	9110	3
369	20230608	142200	318827870	9110	9110	9110	9110	10
370	20230608	142100	318736770	9120	9120	9120	9120	0
371	20230608	142000	318736770	9120	9120	9120	9120	0
372	20230608	141900	318736770	9120	9120	9120	9120	0
373	20230608	141800	318736770	9120	9120	9120	9120	2
374	20230608	141700	318718530	9120	9120	9120	9120	0
375	20230608	141600	318718530	9120	9120	9120	9120	11
376	20230608	141500	318618210	9100	9100	9100	9100	7
377	20230608	141400	318554510	9120	9100	9120	9100	110
378	20230608	141300	317553490	9100	9100	9100	9100	0
379	20230608	141200	317553490	9100	9100	9100	9100	3
380	20230608	141100	317526190	9090	9090	9090	9090	36
381	20230608	141000	317198950	9100	9100	9100	9100	0
382	20230608	140900	317198950	9100	9090	9100	9090	2
383	20230608	140800	317180760	9080	9080	9080	9080	100
384	20230608	140700	316272760	9080	9080	9080	9080	538
385	20230608	140600	311387720	9080	9090	9090	9080	53
386	20230608	140500	310906000	9090	9090	9090	9090	37
387	20230608	140400	310569670	9090	9090	9090	9090	0
388	20230608	140300	310569670	9090	9090	9090	9090	0
389	20230608	140200	310569670	9090	9090	9090	9090	0
390	20230608	140100	310569670	9090	9090	9090	9090	15
391	20230608	140000	310433320	9090	9110	9110	9090	14
392	20230608	135900	310305880	9090	9100	9100	9090	372
393	20230608	135800	306924390	9120	9120	9120	9120	0
394	20230608	135700	306924390	9120	9120	9120	9120	0
395	20230608	135600	306924390	9120	9120	9120	9120	0
396	20230608	135500	306924390	9120	9120	9120	9120	0
397	20230608	135400	306924390	9120	9120	9120	9120	9
398	20230608	135300	306842310	9120	9120	9120	9120	0
399	20230608	135200	306842310	9120	9120	9120	9120	0
400	20230608	135100	306842310	9120	9120	9120	9120	0
401	20230608	135000	306842310	9120	9120	9120	9120	0
402	20230608	134900	306842310	9120	9120	9120	9120	1
403	20230608	134800	306833190	9090	9090	9090	9090	0
404	20230608	134700	306833190	9090	9090	9090	9090	10
405	20230608	134600	306742290	9130	9130	9130	9130	0
406	20230608	134500	306742290	9130	9130	9130	9130	1
407	20230608	134400	306733160	9100	9110	9110	9100	127
408	20230608	134300	305577200	9110	9110	9110	9110	0
409	20230608	134200	305577200	9110	9110	9110	9110	6
410	20230608	134100	305522540	9110	9110	9110	9110	1
411	20230608	134000	305513430	9110	9110	9110	9110	2
412	20230608	133900	305495210	9110	9110	9110	9110	2
413	20230608	133800	305476990	9120	9120	9120	9110	3
414	20230608	133700	305449640	9080	9080	9080	9080	0
415	20230608	133600	305449640	9080	9100	9100	9080	20
416	20230608	133500	305267730	9120	9120	9120	9120	0
417	20230608	133400	305267730	9120	9120	9120	9120	0
418	20230608	133300	305267730	9120	9120	9120	9120	0
419	20230608	133200	305267730	9120	9120	9120	9120	1
420	20230608	133100	305258610	9120	9120	9120	9120	1
421	20230608	133000	305249490	9100	9100	9100	9100	56
422	20230608	132900	304739890	9130	9130	9130	9130	0
423	20230608	132800	304739890	9130	9130	9130	9130	0
424	20230608	132700	304739890	9130	9130	9130	9130	0
425	20230608	132600	304739890	9130	9130	9130	9130	0
426	20230608	132500	304739890	9130	9130	9130	9130	0
427	20230608	132400	304739890	9130	9130	9130	9130	0
428	20230608	132300	304739890	9130	9130	9130	9130	0
429	20230608	132200	304739890	9130	9130	9130	9130	0
430	20230608	132100	304739890	9130	9130	9130	9130	1
431	20230608	132000	304730760	9130	9130	9130	9130	0
432	20230608	131900	304730760	9130	9130	9130	9130	0
433	20230608	131800	304730760	9130	9130	9130	9130	0
434	20230608	131700	304730760	9130	9130	9130	9130	0
435	20230608	131600	304730760	9130	9130	9130	9130	0
436	20230608	131500	304730760	9130	9090	9130	9080	220
437	20230608	131400	302732400	9090	9100	9100	9090	709
438	20230608	131300	296282490	9140	9140	9140	9140	0
439	20230608	131200	296282490	9140	9140	9140	9140	1
440	20230608	131100	296273350	9110	9130	9130	9110	548
441	20230608	131000	291279290	9150	9150	9150	9150	0
442	20230608	130900	291279290	9150	9150	9150	9150	83
443	20230608	130800	290519840	9130	9130	9130	9130	500
444	20230608	130700	285954840	9160	9160	9160	9160	0
445	20230608	130600	285954840	9160	9160	9160	9160	0
446	20230608	130500	285954840	9160	9160	9160	9160	0
447	20230608	130400	285954840	9160	9160	9160	9160	0
448	20230608	130300	285954840	9160	9160	9160	9160	0
449	20230608	130200	285954840	9160	9160	9160	9160	0
450	20230608	130100	285954840	9160	9160	9160	9160	50
451	20230608	130000	285496840	9160	9160	9160	9160	0
452	20230608	125900	285496840	9160	9160	9160	9160	0
453	20230608	125800	285496840	9160	9160	9160	9160	51
454	20230608	125700	285029680	9140	9140	9140	9140	50
455	20230608	125600	284572680	9170	9170	9170	9170	0
456	20230608	125500	284572680	9170	9170	9170	9170	0
457	20230608	125400	284572680	9170	9170	9170	9170	0
458	20230608	125300	284572680	9170	9170	9170	9170	0
459	20230608	125200	284572680	9170	9170	9170	9170	0
460	20230608	125100	284572680	9170	9170	9170	9170	0
461	20230608	125000	284572680	9170	9170	9170	9170	0
462	20230608	124900	284572680	9170	9170	9170	9170	0
463	20230608	124800	284572680	9170	9170	9170	9170	0
464	20230608	124700	284572680	9170	9170	9170	9170	1
465	20230608	124600	284563510	9170	9170	9170	9170	10
466	20230608	124500	284471810	9170	9170	9170	9170	0
467	20230608	124400	284471810	9170	9170	9170	9170	0
468	20230608	124300	284471810	9170	9170	9170	9170	0
469	20230608	124200	284471810	9170	9170	9170	9170	0
470	20230608	124100	284471810	9170	9150	9170	9130	51
471	20230608	124000	284006050	9170	9160	9170	9160	102
472	20230608	123900	283071720	9150	9150	9150	9150	200
473	20230608	123800	281241720	9150	9150	9150	9150	0
474	20230608	123700	281241720	9150	9150	9150	9150	0
475	20230608	123600	281241720	9150	9150	9150	9150	0
476	20230608	123500	281241720	9150	9150	9150	9150	56
477	20230608	123400	280729320	9150	9150	9150	9150	0
478	20230608	123300	280729320	9150	9150	9150	9150	0
479	20230608	123200	280729320	9150	9150	9150	9150	1
480	20230608	123100	280720170	9140	9140	9140	9140	10
481	20230608	123000	280628770	9150	9150	9150	9150	96
482	20230608	122900	279750370	9160	9160	9160	9160	100
483	20230608	122800	278834370	9160	9160	9160	9160	0
484	20230608	122700	278834370	9160	9160	9160	9160	0
485	20230608	122600	278834370	9160	9160	9160	9160	1
486	20230608	122500	278825210	9150	9150	9150	9150	81
487	20230608	122400	278084060	9150	9150	9150	9150	200
488	20230608	122300	276254060	9150	9150	9150	9150	0
489	20230608	122200	276254060	9150	9150	9150	9150	45
490	20230608	122100	275842310	9150	9150	9150	9150	5
491	20230608	122000	275796560	9140	9140	9140	9140	1
492	20230608	121900	275787420	9150	9150	9150	9140	6
493	20230608	121800	275732530	9140	9140	9140	9140	1
494	20230608	121700	275723390	9150	9150	9150	9150	1
495	20230608	121600	275714240	9140	9140	9140	9140	39
496	20230608	121500	275357780	9140	9140	9140	9140	0
497	20230608	121400	275357780	9140	9130	9140	9130	207
498	20230608	121300	273465860	9130	9130	9130	9130	1
499	20230608	121200	273456730	9120	9130	9130	9120	109
500	20230608	121100	272462640	9120	9120	9120	9120	5
501	20230608	121000	272417040	9120	9120	9120	9120	0
502	20230608	120900	272417040	9120	9120	9120	9120	290
503	20230608	120800	269772240	9120	9120	9120	9120	0
504	20230608	120700	269772240	9120	9120	9120	9120	0
505	20230608	120600	269772240	9120	9120	9120	9120	0
506	20230608	120500	269772240	9120	9120	9120	9120	0
507	20230608	120400	269772240	9120	9130	9130	9120	62
508	20230608	120300	269206770	9130	9130	9130	9130	0
509	20230608	120200	269206770	9130	9130	9130	9130	0
510	20230608	120100	269206770	9130	9140	9140	9130	11
511	20230608	120000	269106330	9120	9120	9120	9120	3
512	20230608	115900	269078970	9120	9120	9120	9120	0
513	20230608	115800	269078970	9120	9120	9120	9120	0
514	20230608	115700	269078970	9120	9120	9120	9120	0
515	20230608	115600	269078970	9120	9120	9120	9120	0
516	20230608	115500	269078970	9120	9120	9120	9120	1
517	20230608	115400	269069850	9130	9130	9130	9130	0
518	20230608	115300	269069850	9130	9130	9130	9130	0
519	20230608	115200	269069850	9130	9130	9130	9130	0
520	20230608	115100	269069850	9130	9130	9130	9130	0
521	20230608	115000	269069850	9130	9120	9130	9120	21
522	20230608	114900	268878130	9130	9130	9130	9130	30
523	20230608	114800	268604230	9130	9130	9130	9130	10
524	20230608	114700	268512930	9140	9140	9140	9140	1
525	20230608	114600	268503790	9130	9130	9130	9130	0
526	20230608	114500	268503790	9130	9140	9140	9130	2
527	20230608	114400	268485520	9130	9130	9130	9130	0
528	20230608	114300	268485520	9130	9130	9130	9130	11
529	20230608	114200	268385090	9130	9130	9130	9130	1
530	20230608	114100	268375960	9120	9120	9120	9120	0
531	20230608	114000	268375960	9120	9120	9130	9120	61
532	20230608	113900	267819630	9130	9130	9130	9130	0
533	20230608	113800	267819630	9130	9130	9130	9130	1
534	20230608	113700	267810500	9120	9120	9120	9120	10
535	20230608	113600	267719300	9140	9140	9140	9140	0
536	20230608	113500	267719300	9140	9140	9140	9140	0
537	20230608	113400	267719300	9140	9140	9140	9140	0
538	20230608	113300	267719300	9140	9140	9140	9140	0
539	20230608	113200	267719300	9140	9140	9140	9140	0
540	20230608	113100	267719300	9140	9140	9140	9140	0
541	20230608	113000	267719300	9140	9140	9140	9140	0
542	20230608	112900	267719300	9140	9140	9140	9140	1
543	20230608	112800	267710160	9110	9110	9110	9110	0
544	20230608	112700	267710160	9110	9120	9120	9110	402
545	20230608	112600	264046930	9140	9140	9140	9140	0
546	20230608	112500	264046930	9140	9140	9140	9140	0
547	20230608	112400	264046930	9140	9140	9140	9140	0
548	20230608	112300	264046930	9140	9140	9140	9140	1
549	20230608	112200	264037790	9110	9110	9110	9110	0
550	20230608	112100	264037790	9110	9110	9110	9110	0
551	20230608	112000	264037790	9110	9110	9110	9110	13
552	20230608	111900	263919360	9110	9110	9110	9110	0
553	20230608	111800	263919360	9110	9120	9120	9110	231
554	20230608	111700	261812650	9110	9110	9110	9110	0
555	20230608	111600	261812650	9110	9110	9110	9110	48
556	20230608	111500	261375370	9110	9110	9110	9110	0
557	20230608	111400	261375370	9110	9110	9110	9110	1
558	20230608	111300	261366260	9100	9100	9100	9100	9
559	20230608	111200	261284360	9100	9100	9110	9100	321
560	20230608	111100	258363250	9120	9120	9120	9120	0
561	20230608	111000	258363250	9120	9120	9120	9120	0
562	20230608	110900	258363250	9120	9120	9120	9120	0
563	20230608	110800	258363250	9120	9110	9120	9110	186
564	20230608	110700	256668780	9120	9130	9130	9120	285
565	20230608	110600	254069480	9130	9130	9130	9130	1
566	20230608	110500	254060350	9120	9120	9120	9120	5
567	20230608	110400	254014750	9120	9120	9120	9120	0
568	20230608	110300	254014750	9120	9120	9120	9120	71
569	20230608	110200	253367230	9120	9120	9120	9120	0
570	20230608	110100	253367230	9120	9120	9120	9120	1
571	20230608	110000	253358110	9140	9140	9140	9140	1
572	20230608	105900	253348970	9120	9140	9140	9120	40
573	20230608	105800	252984150	9120	9140	9140	9120	156
574	20230608	105700	251561410	9140	9140	9140	9140	0
575	20230608	105600	251561410	9140	9140	9140	9140	26
576	20230608	105500	251323770	9140	9140	9140	9140	1
577	20230608	105400	251314630	9120	9120	9120	9120	48
578	20230608	105300	250876870	9130	9140	9140	9130	119
579	20230608	105200	249789890	9160	9160	9160	9160	0
580	20230608	105100	249789890	9160	9160	9160	9160	0
581	20230608	105000	249789890	9160	9160	9160	9160	0
582	20230608	104900	249789890	9160	9160	9160	9160	0
583	20230608	104800	249789890	9160	9160	9160	9160	0
584	20230608	104700	249789890	9160	9160	9160	9160	0
585	20230608	104600	249789890	9160	9150	9160	9150	342
586	20230608	104500	246660580	9150	9150	9150	9150	1
587	20230608	104400	246651430	9120	9120	9120	9120	0
588	20230608	104300	246651430	9120	9120	9120	9120	0
589	20230608	104200	246651430	9120	9130	9150	9120	18
590	20230608	104100	246487090	9150	9150	9150	9150	1
591	20230608	104000	246477940	9130	9140	9140	9130	100
592	20230608	103900	245564840	9150	9150	9150	9150	0
593	20230608	103800	245564840	9150	9150	9150	9150	2
594	20230608	103700	245546540	9150	9150	9150	9150	0
595	20230608	103600	245546540	9150	9150	9150	9150	1
596	20230608	103500	245537390	9150	9150	9150	9150	1
597	20230608	103400	245528240	9150	9150	9150	9150	1
598	20230608	103300	245519090	9140	9140	9140	9140	19
599	20230608	103200	245345430	9130	9130	9130	9130	0
600	20230608	103100	245345430	9130	9130	9130	9130	200
601	20230608	103000	243519430	9130	9130	9130	9130	36
602	20230608	102900	243190750	9130	9130	9130	9130	0
603	20230608	102800	243190750	9130	9130	9130	9130	0
604	20230608	102700	243190750	9130	9120	9130	9120	11
605	20230608	102600	243090400	9120	9120	9120	9110	5
606	20230608	102500	243044830	9110	9120	9120	9110	57
607	20230608	102400	242525010	9120	9120	9120	9120	0
608	20230608	102300	242525010	9120	9120	9120	9120	1
609	20230608	102200	242515890	9110	9110	9110	9110	0
610	20230608	102100	242515890	9110	9100	9110	9090	180
611	20230608	102000	240878820	9110	9110	9110	9110	1
612	20230608	101900	240869710	9100	9100	9100	9100	133
613	20230608	101800	239659410	9100	9100	9100	9100	0
614	20230608	101700	239659410	9100	9100	9100	9100	0
615	20230608	101600	239659410	9100	9100	9100	9100	27
616	20230608	101500	239413710	9110	9110	9110	9110	200
617	20230608	101400	237591710	9100	9100	9100	9100	40
618	20230608	101300	237227710	9110	9090	9110	9090	225
619	20230608	101200	235181360	9110	9110	9110	9110	0
620	20230608	101100	235181360	9110	9110	9110	9110	5
621	20230608	101000	235135810	9110	9110	9110	9090	68
622	20230608	100900	234517570	9110	9100	9110	9100	2
623	20230608	100800	234499360	9100	9100	9100	9100	276
624	20230608	100700	231987760	9100	9100	9100	9100	390
625	20230608	100600	228438760	9100	9100	9100	9100	25
626	20230608	100500	228211260	9100	9100	9100	9100	10
627	20230608	100400	228120260	9090	9090	9090	9090	100
628	20230608	100300	227211260	9090	9090	9090	9090	100
629	20230608	100200	226302260	9090	9090	9090	9090	60
630	20230608	100100	225756860	9090	9090	9090	9090	0
631	20230608	100000	225756860	9090	9090	9090	9090	0
632	20230608	095900	225756860	9090	9090	9090	9090	0
633	20230608	095800	225756860	9090	9090	9090	9090	0
634	20230608	095700	225756860	9090	9090	9090	9090	128
635	20230608	095600	224593340	9090	9090	9090	9090	28
636	20230608	095500	224338820	9090	9090	9090	9090	117
637	20230608	095400	223275290	9090	9090	9090	9090	0
638	20230608	095300	223275290	9090	9090	9090	9090	0
639	20230608	095200	223275290	9090	9090	9090	9090	11
640	20230608	095100	223175300	9090	9090	9090	9090	0
641	20230608	095000	223175300	9090	9100	9100	9090	400
642	20230608	094900	219538170	9090	9100	9110	9090	632
643	20230608	094800	213787170	9090	9100	9100	9090	4
644	20230608	094700	213750790	9100	9100	9100	9100	113
645	20230608	094600	212722490	9090	9090	9090	9090	224
646	20230608	094500	210686330	9090	9090	9090	9090	0
647	20230608	094400	210686330	9090	9090	9090	9090	0
648	20230608	094300	210686330	9090	9060	9090	9050	504
649	20230608	094200	206124370	9050	9060	9060	9050	3
650	20230608	094100	206097200	9060	9060	9060	9060	499
651	20230608	094000	201576260	9060	9070	9070	9060	169
652	20230608	093900	200044250	9070	9070	9070	9070	140
653	20230608	093800	198774450	9060	9110	9110	9060	3
654	20230608	093700	198747170	9110	9110	9110	9110	10
655	20230608	093600	198656070	9120	9090	9120	9090	315
656	20230608	093500	195788870	9090	9090	9090	9090	10
657	20230608	093400	195697970	9090	9090	9090	9090	55
658	20230608	093300	195198020	9030	9030	9030	9030	110
659	20230608	093200	194204720	9030	9030	9030	9030	4
660	20230608	093100	194168600	9030	9040	9040	9030	3144
661	20230608	093000	165776500	9030	9090	9090	9030	995
662	20230608	092900	156774910	9090	9090	9090	9090	2
663	20230608	092800	156756730	9090	9080	9090	9080	10
664	20230608	092700	156665920	9080	9070	9080	9070	18
665	20230608	092600	156502540	9070	9080	9080	9070	589
666	20230608	092500	151154940	9090	9090	9090	9090	0
667	20230608	092400	151154940	9090	9090	9090	9090	400
668	20230608	092300	147518940	9100	9100	9100	9100	50
669	20230608	092200	147063940	9100	9100	9100	9100	57
670	20230608	092100	146545240	9110	9110	9110	9110	78
671	20230608	092000	145834660	9110	9090	9110	9090	1142
672	20230608	091900	135438800	9090	9070	9090	9070	638
673	20230608	091800	129647040	9070	9050	9070	9050	249
674	20230608	091700	127390200	9050	9050	9050	9050	50
675	20230608	091600	126937700	9010	9020	9040	9010	758
676	20230608	091500	120104510	9020	9060	9060	9020	2627
677	20230608	091400	96351010	9060	9090	9090	9060	708
678	20230608	091300	89930790	9090	9080	9090	9070	122
679	20230608	091200	88823050	9080	9100	9100	9080	869
680	20230608	091100	80919000	9100	9100	9110	9100	322
681	20230608	091000	77988300	9100	9140	9140	9100	4237
682	20230608	090900	39356380	9140	9140	9140	9140	594
683	20230608	090800	33927220	9140	9170	9170	9140	1112
684	20230608	090700	23762730	9180	9180	9190	9180	57
685	20230608	090600	23238960	9190	9140	9190	9130	87
686	20230608	090500	22443930	9140	9140	9140	9140	100
687	20230608	090400	21529930	9190	9190	9190	9190	111
688	20230608	090300	20509840	9190	9190	9190	9190	20
689	20230608	090200	20326040	9110	9130	9130	9110	182
690	20230608	090100	18667980	9120	9210	9210	9120	1813
691	20230608	090000	2058290	9230	9230	9230	9230	223