KissMeData/053160/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211500	127104390	9030	9030	9030	9030	13
3	20230608	211400	127104390	9030	9030	9030	9030	0
4	20230608	211300	127104390	9030	9030	9030	9030	0
5	20230608	211200	127104390	9030	9030	9030	9030	0
6	20230608	211100	127104390	9030	9030	9030	9030	0
7	20230608	211000	127104390	9030	9030	9030	9030	0
8	20230608	210900	127104390	9030	9030	9030	9030	0
9	20230608	210800	127104390	9030	9030	9030	9030	0
10	20230608	210700	127104390	9030	9030	9030	9030	0
11	20230608	210600	127104390	9030	9030	9030	9030	0
12	20230608	210500	127104390	9030	9030	9030	9030	0
13	20230608	210400	127104390	9030	9030	9030	9030	0
14	20230608	210300	127104390	9030	9030	9030	9030	0
15	20230608	210200	127104390	9030	9030	9030	9030	0
16	20230608	210100	127104390	9030	9030	9030	9030	0
17	20230608	210000	127104390	9030	9030	9030	9030	0
18	20230608	205900	127104390	9030	9030	9030	9030	0
19	20230608	205800	127104390	9030	9030	9030	9030	0
20	20230608	205700	127104390	9030	9030	9030	9030	0
21	20230608	205600	127104390	9030	9030	9030	9030	0
22	20230608	205500	127104390	9030	9030	9030	9030	0
23	20230608	205400	127104390	9030	9030	9030	9030	0
24	20230608	205300	127104390	9030	9030	9030	9030	0
25	20230608	205200	127104390	9030	9030	9030	9030	0
26	20230608	205100	127104390	9030	9030	9030	9030	0
27	20230608	205000	127104390	9030	9030	9030	9030	0
28	20230608	204900	127104390	9030	9030	9030	9030	0
29	20230608	204800	127104390	9030	9030	9030	9030	0
30	20230608	204700	127104390	9030	9030	9030	9030	0
31	20230608	204600	127104390	9030	9030	9030	9030	0
32	20230608	204500	127104390	9030	9030	9030	9030	13
33	20230608	204400	127104390	9030	9030	9030	9030	0
34	20230608	204300	127104390	9030	9030	9030	9030	0
35	20230608	204200	127104390	9030	9030	9030	9030	0
36	20230608	204100	127104390	9030	9030	9030	9030	0
37	20230608	204000	127104390	9030	9030	9030	9030	0
38	20230608	203900	127104390	9030	9030	9030	9030	0
39	20230608	203800	127104390	9030	9030	9030	9030	0
40	20230608	203700	127104390	9030	9030	9030	9030	0
41	20230608	203600	127104390	9030	9030	9030	9030	0
42	20230608	203500	127104390	9030	9030	9030	9030	0
43	20230608	203400	127104390	9030	9030	9030	9030	0
44	20230608	203300	127104390	9030	9030	9030	9030	0
45	20230608	203200	127104390	9030	9030	9030	9030	0
46	20230608	203100	127104390	9030	9030	9030	9030	0
47	20230608	203000	127104390	9030	9030	9030	9030	0
48	20230608	202900	127104390	9030	9030	9030	9030	0
49	20230608	202800	127104390	9030	9030	9030	9030	0
50	20230608	202700	127104390	9030	9030	9030	9030	0
51	20230608	202600	127104390	9030	9030	9030	9030	0
52	20230608	202500	127104390	9030	9030	9030	9030	0
53	20230608	202400	127104390	9030	9030	9030	9030	0
54	20230608	202300	127104390	9030	9030	9030	9030	0
55	20230608	202200	127104390	9030	9030	9030	9030	0
56	20230608	202100	127104390	9030	9030	9030	9030	0
57	20230608	202000	127104390	9030	9030	9030	9030	0
58	20230608	201900	127104390	9030	9030	9030	9030	0
59	20230608	201800	127104390	9030	9030	9030	9030	0
60	20230608	201700	127104390	9030	9030	9030	9030	0
61	20230608	201600	127104390	9030	9030	9030	9030	0
62	20230608	201500	127104390	9030	9030	9030	9030	13
63	20230608	201400	127104390	9030	9030	9030	9030	0
64	20230608	201300	127104390	9030	9030	9030	9030	0
65	20230608	201200	127104390	9030	9030	9030	9030	0
66	20230608	201100	127104390	9030	9030	9030	9030	0
67	20230608	201000	127104390	9030	9030	9030	9030	0
68	20230608	200900	127104390	9030	9030	9030	9030	0
69	20230608	200800	127104390	9030	9030	9030	9030	0
70	20230608	200700	127104390	9030	9030	9030	9030	0
71	20230608	200600	127104390	9030	9030	9030	9030	0
72	20230608	200500	127104390	9030	9030	9030	9030	0
73	20230608	200400	127104390	9030	9030	9030	9030	0
74	20230608	200300	127104390	9030	9030	9030	9030	0
75	20230608	200200	127104390	9030	9030	9030	9030	0
76	20230608	200100	127104390	9030	9030	9030	9030	0
77	20230608	200000	127104390	9030	9030	9030	9030	0
78	20230608	195900	127104390	9030	9030	9030	9030	0
79	20230608	195800	127104390	9030	9030	9030	9030	0
80	20230608	195700	127104390	9030	9030	9030	9030	0
81	20230608	195600	127104390	9030	9030	9030	9030	0
82	20230608	195500	127104390	9030	9030	9030	9030	0
83	20230608	195400	127104390	9030	9030	9030	9030	0
84	20230608	195300	127104390	9030	9030	9030	9030	0
85	20230608	195200	127104390	9030	9030	9030	9030	0
86	20230608	195100	127104390	9030	9030	9030	9030	0
87	20230608	195000	127104390	9030	9030	9030	9030	0
88	20230608	194900	127104390	9030	9030	9030	9030	0
89	20230608	194800	127104390	9030	9030	9030	9030	0
90	20230608	194700	127104390	9030	9030	9030	9030	0
91	20230608	194600	127104390	9030	9030	9030	9030	0
92	20230608	194500	127104390	9030	9030	9030	9030	13
93	20230608	194400	127104390	9030	9030	9030	9030	0
94	20230608	194300	127104390	9030	9030	9030	9030	0
95	20230608	194200	127104390	9030	9030	9030	9030	0
96	20230608	194100	127104390	9030	9030	9030	9030	0
97	20230608	194000	127104390	9030	9030	9030	9030	0
98	20230608	193900	127104390	9030	9030	9030	9030	0
99	20230608	193800	127104390	9030	9030	9030	9030	0
100	20230608	193700	127104390	9030	9030	9030	9030	0
101	20230608	193600	127104390	9030	9030	9030	9030	0
102	20230608	193500	127104390	9030	9030	9030	9030	0
103	20230608	193400	127104390	9030	9030	9030	9030	0
104	20230608	193300	127104390	9030	9030	9030	9030	0
105	20230608	193200	127104390	9030	9030	9030	9030	0
106	20230608	193100	127104390	9030	9030	9030	9030	0
107	20230608	193000	127104390	9030	9030	9030	9030	0
108	20230608	192900	127104390	9030	9030	9030	9030	0
109	20230608	192800	127104390	9030	9030	9030	9030	0
110	20230608	192700	127104390	9030	9030	9030	9030	0
111	20230608	192600	127104390	9030	9030	9030	9030	0
112	20230608	192500	127104390	9030	9030	9030	9030	0
113	20230608	192400	127104390	9030	9030	9030	9030	0
114	20230608	192300	127104390	9030	9030	9030	9030	0
115	20230608	192200	127104390	9030	9030	9030	9030	0
116	20230608	192100	127104390	9030	9030	9030	9030	0
117	20230608	192000	127104390	9030	9030	9030	9030	0
118	20230608	191900	127104390	9030	9030	9030	9030	0
119	20230608	191800	127104390	9030	9030	9030	9030	0
120	20230608	191700	127104390	9030	9030	9030	9030	0
121	20230608	191600	127104390	9030	9030	9030	9030	0
122	20230608	191500	127104390	9030	9030	9030	9030	13
123	20230608	191400	127104390	9030	9030	9030	9030	0
124	20230608	191300	127104390	9030	9030	9030	9030	0
125	20230608	191200	127104390	9030	9030	9030	9030	0
126	20230608	191100	127104390	9030	9030	9030	9030	0
127	20230608	191000	127104390	9030	9030	9030	9030	0
128	20230608	190900	127104390	9030	9030	9030	9030	0
129	20230608	190800	127104390	9030	9030	9030	9030	0
130	20230608	190700	127104390	9030	9030	9030	9030	0
131	20230608	190600	127104390	9030	9030	9030	9030	0
132	20230608	190500	127104390	9030	9030	9030	9030	0
133	20230608	190400	127104390	9030	9030	9030	9030	0
134	20230608	190300	127104390	9030	9030	9030	9030	0
135	20230608	190200	127104390	9030	9030	9030	9030	0
136	20230608	190100	127104390	9030	9030	9030	9030	0
137	20230608	190000	127104390	9030	9030	9030	9030	0
138	20230608	185900	127104390	9030	9030	9030	9030	0
139	20230608	185800	127104390	9030	9030	9030	9030	0
140	20230608	185700	127104390	9030	9030	9030	9030	0
141	20230608	185600	127104390	9030	9030	9030	9030	0
142	20230608	185500	127104390	9030	9030	9030	9030	0
143	20230608	185400	127104390	9030	9030	9030	9030	0
144	20230608	185300	127104390	9030	9030	9030	9030	0
145	20230608	185200	127104390	9030	9030	9030	9030	0
146	20230608	185100	127104390	9030	9030	9030	9030	0
147	20230608	185000	127104390	9030	9030	9030	9030	0
148	20230608	184900	127104390	9030	9030	9030	9030	0
149	20230608	184800	127104390	9030	9030	9030	9030	0
150	20230608	184700	127104390	9030	9030	9030	9030	0
151	20230608	184600	127104390	9030	9030	9030	9030	0
152	20230608	184500	127104390	9030	9030	9030	9030	13
153	20230608	184400	127104390	9030	9030	9030	9030	0
154	20230608	184300	127104390	9030	9030	9030	9030	0
155	20230608	184200	127104390	9030	9030	9030	9030	0
156	20230608	184100	127104390	9030	9030	9030	9030	0
157	20230608	184000	127104390	9030	9030	9030	9030	0
158	20230608	183900	127104390	9030	9030	9030	9030	0
159	20230608	183800	127104390	9030	9030	9030	9030	0
160	20230608	183700	127104390	9030	9030	9030	9030	0
161	20230608	183600	127104390	9030	9030	9030	9030	0
162	20230608	183500	127104390	9030	9030	9030	9030	0
163	20230608	183400	127104390	9030	9030	9030	9030	0
164	20230608	183300	127104390	9030	9030	9030	9030	0
165	20230608	183200	127104390	9030	9030	9030	9030	0
166	20230608	183100	127104390	9030	9030	9030	9030	0
167	20230608	183000	127104390	9030	9030	9030	9030	0
168	20230608	182900	127104390	9030	9030	9030	9030	0
169	20230608	182800	127104390	9030	9030	9030	9030	0
170	20230608	182700	127104390	9030	9030	9030	9030	0
171	20230608	182600	127104390	9030	9030	9030	9030	0
172	20230608	182500	127104390	9030	9030	9030	9030	0
173	20230608	182400	127104390	9030	9030	9030	9030	0
174	20230608	182300	127104390	9030	9030	9030	9030	0
175	20230608	182200	127104390	9030	9030	9030	9030	0
176	20230608	182100	127104390	9030	9030	9030	9030	0
177	20230608	182000	127104390	9030	9030	9030	9030	0
178	20230608	181900	127104390	9030	9030	9030	9030	0
179	20230608	181800	127104390	9030	9030	9030	9030	0
180	20230608	181700	127104390	9030	9030	9030	9030	0
181	20230608	181600	127104390	9030	9030	9030	9030	0
182	20230608	181500	127104390	9030	9030	9030	9030	13
183	20230608	181400	127104390	9030	9030	9030	9030	0
184	20230608	181300	127104390	9030	9030	9030	9030	0
185	20230608	181200	127104390	9030	9030	9030	9030	0
186	20230608	181100	127104390	9030	9030	9030	9030	0
187	20230608	181000	127104390	9030	9030	9030	9030	0
188	20230608	180900	127104390	9030	9030	9030	9030	0
189	20230608	180800	127104390	9030	9030	9030	9030	0
190	20230608	180700	127104390	9030	9030	9030	9030	0
191	20230608	180600	127104390	9030	9030	9030	9030	0
192	20230608	180500	127104390	9030	9030	9030	9030	0
193	20230608	180400	127104390	9030	9030	9030	9030	0
194	20230608	180300	127104390	9030	9030	9030	9030	0
195	20230608	180200	127104390	9030	9030	9030	9030	0
196	20230608	180100	127104390	9030	9030	9030	9030	0
197	20230608	180000	127104390	9030	9030	9030	9030	0
198	20230608	175900	127104390	9030	9030	9030	9030	0
199	20230608	175800	127104390	9030	9030	9030	9030	0
200	20230608	175700	127104390	9030	9030	9030	9030	0
201	20230608	175600	127104390	9030	9030	9030	9030	0
202	20230608	175500	127104390	9030	9030	9030	9030	0
203	20230608	175400	127104390	9030	9030	9030	9030	0
204	20230608	175300	127104390	9030	9030	9030	9030	0
205	20230608	175200	127104390	9030	9030	9030	9030	0
206	20230608	175100	127104390	9030	9030	9030	9030	0
207	20230608	175000	127104390	9030	9030	9030	9030	0
208	20230608	174900	127104390	9030	9030	9030	9030	0
209	20230608	174800	127104390	9030	9030	9030	9030	0
210	20230608	174700	127104390	9030	9030	9030	9030	0
211	20230608	174600	127104390	9030	9030	9030	9030	0
212	20230608	174500	127104390	9030	9030	9030	9030	13
213	20230608	174400	127104390	9030	9030	9030	9030	0
214	20230608	174300	127104390	9030	9030	9030	9030	0
215	20230608	174200	127104390	9030	9030	9030	9030	0
216	20230608	174100	127104390	9030	9030	9030	9030	0
217	20230608	174000	127104390	9030	9030	9030	9030	0
218	20230608	173900	127104390	9030	9030	9030	9030	0
219	20230608	173800	127104390	9030	9030	9030	9030	0
220	20230608	173700	127104390	9030	9030	9030	9030	0
221	20230608	173600	127104390	9030	9030	9030	9030	0
222	20230608	173500	127104390	9030	9030	9030	9030	0
223	20230608	173400	127104390	9030	9030	9030	9030	0
224	20230608	173300	127104390	9030	9030	9030	9030	0
225	20230608	173200	127104390	9030	9030	9030	9030	0
226	20230608	173100	127104390	9030	9030	9030	9030	0
227	20230608	173000	127104390	9030	9030	9030	9030	0
228	20230608	172900	127104390	9030	9030	9030	9030	0
229	20230608	172800	127104390	9030	9030	9030	9030	0
230	20230608	172700	127104390	9030	9030	9030	9030	0
231	20230608	172600	127104390	9030	9030	9030	9030	0
232	20230608	172500	127104390	9030	9030	9030	9030	0
233	20230608	172400	127104390	9030	9030	9030	9030	0
234	20230608	172300	127104390	9030	9030	9030	9030	0
235	20230608	172200	127104390	9030	9030	9030	9030	0
236	20230608	172100	127104390	9030	9030	9030	9030	0
237	20230608	172000	127104390	9030	9030	9030	9030	0
238	20230608	171900	127104390	9030	9030	9030	9030	0
239	20230608	171800	127104390	9030	9030	9030	9030	0
240	20230608	171700	127104390	9030	9030	9030	9030	0
241	20230608	171600	127104390	9030	9030	9030	9030	0
242	20230608	171500	127104390	9030	9030	9030	9030	13
243	20230608	171400	127104390	9030	9030	9030	9030	0
244	20230608	171300	127104390	9030	9030	9030	9030	0
245	20230608	171200	127104390	9030	9030	9030	9030	0
246	20230608	171100	127104390	9030	9030	9030	9030	0
247	20230608	171000	127104390	9030	9030	9030	9030	0
248	20230608	170900	127104390	9030	9030	9030	9030	0
249	20230608	170800	127104390	9030	9030	9030	9030	0
250	20230608	170700	127104390	9030	9030	9030	9030	0
251	20230608	170600	127104390	9030	9030	9030	9030	0
252	20230608	170500	127104390	9030	9030	9030	9030	0
253	20230608	170400	127104390	9030	9030	9030	9030	0
254	20230608	170300	127104390	9030	9030	9030	9030	0
255	20230608	170200	127104390	9030	9030	9030	9030	0
256	20230608	170100	127104390	9030	9030	9030	9030	0
257	20230608	170000	127104390	9030	9030	9030	9030	0
258	20230608	165900	127104390	9030	9030	9030	9030	0
259	20230608	165800	127104390	9030	9030	9030	9030	0
260	20230608	165700	127104390	9030	9030	9030	9030	0
261	20230608	165600	127104390	9030	9030	9030	9030	0
262	20230608	165500	127104390	9030	9030	9030	9030	0
263	20230608	165400	127104390	9030	9030	9030	9030	0
264	20230608	165300	127104390	9030	9030	9030	9030	0
265	20230608	165200	127104390	9030	9030	9030	9030	0
266	20230608	165100	127104390	9030	9030	9030	9030	0
267	20230608	165000	127104390	9030	9030	9030	9030	0
268	20230608	164900	127104390	9030	9030	9030	9030	0
269	20230608	164800	127104390	9030	9030	9030	9030	0
270	20230608	164700	127104390	9030	9030	9030	9030	0
271	20230608	164600	127104390	9030	9030	9030	9030	0
272	20230608	164500	127104390	9030	9030	9030	9030	13
273	20230608	164400	127104390	9030	9030	9030	9030	0
274	20230608	164300	127104390	9030	9030	9030	9030	0
275	20230608	164200	127104390	9030	9030	9030	9030	0
276	20230608	164100	127104390	9030	9030	9030	9030	0
277	20230608	164000	127104390	9030	9030	9030	9030	0
278	20230608	163900	127104390	9030	9030	9030	9030	0
279	20230608	163800	127104390	9030	9030	9030	9030	0
280	20230608	163700	127104390	9030	9030	9030	9030	0
281	20230608	163600	127104390	9030	9030	9030	9030	0
282	20230608	163500	127104390	9030	9030	9030	9030	0
283	20230608	163400	127104390	9030	9030	9030	9030	0
284	20230608	163300	127104390	9030	9030	9030	9030	0
285	20230608	163200	127104390	9030	9030	9030	9030	0
286	20230608	163100	127104390	9030	9030	9030	9030	0
287	20230608	163000	127104390	9030	9030	9030	9030	0
288	20230608	162900	127104390	9030	9030	9030	9030	0
289	20230608	162800	127104390	9030	9030	9030	9030	0
290	20230608	162700	127104390	9030	9030	9030	9030	0
291	20230608	162600	127104390	9030	9030	9030	9030	0
292	20230608	162500	127104390	9030	9030	9030	9030	0
293	20230608	162400	127104390	9030	9030	9030	9030	0
294	20230608	162300	127104390	9030	9030	9030	9030	0
295	20230608	162200	127104390	9030	9030	9030	9030	0
296	20230608	162100	127104390	9030	9030	9030	9030	0
297	20230608	162000	127104390	9030	9030	9030	9030	0
298	20230608	161900	127104390	9030	9030	9030	9030	0
299	20230608	161800	127104390	9030	9030	9030	9030	0
300	20230608	161700	127104390	9030	9030	9030	9030	0
301	20230608	161600	127104390	9030	9030	9030	9030	0
302	20230608	161500	127104390	9030	9030	9030	9030	13
303	20230608	161400	127104390	9030	9030	9030	9030	0
304	20230608	161300	127104390	9030	9030	9030	9030	0
305	20230608	161200	127104390	9030	9030	9030	9030	0
306	20230608	161100	127104390	9030	9030	9030	9030	0
307	20230608	161000	127104390	9030	9030	9030	9030	0
308	20230608	160900	127104390	9030	9030	9030	9030	0
309	20230608	160800	127104390	9030	9030	9030	9030	0
310	20230608	160700	127104390	9030	9030	9030	9030	0
311	20230608	160600	127104390	9030	9030	9030	9030	0
312	20230608	160500	127104390	9030	9030	9030	9030	0
313	20230608	160400	127104390	9030	9030	9030	9030	0
314	20230608	160300	127104390	9030	9030	9030	9030	0
315	20230608	160200	127104390	9030	9030	9030	9030	0
316	20230608	160100	127104390	9030	9030	9030	9030	0
317	20230608	160000	127104390	9030	9030	9030	9030	0
318	20230608	155900	127104390	9030	9030	9030	9030	0
319	20230608	155800	127104390	9030	9030	9030	9030	0
320	20230608	155700	127104390	9030	9030	9030	9030	0
321	20230608	155600	127104390	9030	9030	9030	9030	0
322	20230608	155500	127104390	9030	9030	9030	9030	0
323	20230608	155400	127104390	9030	9030	9030	9030	0
324	20230608	155300	127104390	9030	9030	9030	9030	0
325	20230608	155200	127104390	9030	9030	9030	9030	0
326	20230608	155100	127104390	9030	9030	9030	9030	0
327	20230608	155000	127104390	9030	9030	9030	9030	0
328	20230608	154900	127104390	9030	9030	9030	9030	0
329	20230608	154800	127104390	9030	9030	9030	9030	0
330	20230608	154700	127104390	9030	9030	9030	9030	0
331	20230608	154600	127104390	9030	9030	9030	9030	0
332	20230608	154500	127104390	9030	9030	9030	9030	13
333	20230608	154400	127104390	9030	9030	9030	9030	0
334	20230608	154300	127104390	9030	9030	9030	9030	0
335	20230608	154200	127104390	9030	9030	9030	9030	0
336	20230608	154100	127104390	9030	9030	9030	9030	0
337	20230608	154000	127104390	9030	9030	9030	9030	0
338	20230608	153900	127104390	9030	9030	9030	9030	0
339	20230608	153800	127104390	9030	9030	9030	9030	0
340	20230608	153700	127104390	9030	9030	9030	9030	0
341	20230608	153600	127104390	9030	9030	9030	9030	0
342	20230608	153500	127104390	9030	9030	9030	9030	0
343	20230608	153400	127104390	9030	9030	9030	9030	0
344	20230608	153300	127104390	9030	9030	9030	9030	0
345	20230608	153200	127104390	9030	9030	9030	9030	0
346	20230608	153100	127104390	9030	9030	9030	9030	0
347	20230608	153000	127104390	9030	9030	9030	9030	13
348	20230608	152900	126987000	9010	9010	9010	9010	0
349	20230608	152800	126987000	9010	9010	9010	9010	0
350	20230608	152700	126987000	9010	9010	9010	9010	0
351	20230608	152600	126987000	9010	9010	9010	9010	0
352	20230608	152500	126987000	9010	9010	9010	9010	0
353	20230608	152400	126987000	9010	9010	9010	9010	0
354	20230608	152300	126987000	9010	9010	9010	9010	0
355	20230608	152200	126987000	9010	9010	9010	9010	0
356	20230608	152100	126987000	9010	9010	9010	9010	0
357	20230608	152000	126987000	9010	9010	9010	9010	0
358	20230608	151900	126987000	9010	9010	9010	9010	0
359	20230608	151800	126987000	9010	9010	9010	9010	0
360	20230608	151700	126987000	9010	9010	9010	9010	291
361	20230608	151600	124365090	9010	9010	9010	9010	0
362	20230608	151500	124365090	9010	9010	9010	9010	0
363	20230608	151400	124365090	9010	9010	9010	9010	391
364	20230608	151300	120842180	9010	9010	9010	9010	0
365	20230608	151200	120842180	9010	9010	9010	9010	200
366	20230608	151100	119040180	9030	9030	9030	9030	0
367	20230608	151000	119040180	9030	9030	9030	9030	0
368	20230608	150900	119040180	9030	9030	9030	9030	1
369	20230608	150800	119031150	9010	9020	9020	9010	85
370	20230608	150700	118264550	9030	9030	9030	9030	0
371	20230608	150600	118264550	9030	9030	9030	9030	0
372	20230608	150500	118264550	9030	9030	9030	9030	0
373	20230608	150400	118264550	9030	9020	9030	9010	429
374	20230608	150300	114392060	9030	9030	9030	9030	0
375	20230608	150200	114392060	9030	9030	9030	9030	1
376	20230608	150100	114383030	9030	9030	9030	9030	0
377	20230608	150000	114383030	9030	9030	9030	9030	0
378	20230608	145900	114383030	9030	9030	9030	9030	0
379	20230608	145800	114383030	9030	9030	9030	9030	0
380	20230608	145700	114383030	9030	9030	9030	9030	0
381	20230608	145600	114383030	9030	9030	9030	9030	0
382	20230608	145500	114383030	9030	9030	9030	9030	0
383	20230608	145400	114383030	9030	9030	9030	9030	0
384	20230608	145300	114383030	9030	9030	9030	9030	0
385	20230608	145200	114383030	9030	9030	9030	9030	0
386	20230608	145100	114383030	9030	9030	9030	9030	0
387	20230608	145000	114383030	9030	9030	9030	9030	0
388	20230608	144900	114383030	9030	9030	9030	9030	1
389	20230608	144800	114374000	9020	9020	9020	9020	0
390	20230608	144700	114374000	9020	9020	9020	9020	0
391	20230608	144600	114374000	9020	9020	9020	9020	16
392	20230608	144500	114229680	9030	9030	9030	9030	0
393	20230608	144400	114229680	9030	9030	9030	9030	0
394	20230608	144300	114229680	9030	9030	9030	9030	0
395	20230608	144200	114229680	9030	9030	9030	9030	0
396	20230608	144100	114229680	9030	9030	9030	9030	0
397	20230608	144000	114229680	9030	9030	9030	9030	1
398	20230608	143900	114220650	9020	9020	9020	9020	0
399	20230608	143800	114220650	9020	9020	9020	9020	0
400	20230608	143700	114220650	9020	9030	9030	9020	302
401	20230608	143600	111494590	9030	9030	9030	9030	378
402	20230608	143500	108081250	9030	9020	9030	9020	401
403	20230608	143400	104464220	9030	9030	9030	9030	0
404	20230608	143300	104464220	9030	9030	9030	9030	0
405	20230608	143200	104464220	9030	9030	9030	9030	585
406	20230608	143100	99181670	9030	9030	9030	9030	0
407	20230608	143000	99181670	9030	9030	9030	9030	734
408	20230608	142900	92553650	9030	9030	9030	9030	526
409	20230608	142800	87803870	9030	9030	9030	9030	0
410	20230608	142700	87803870	9030	9030	9030	9030	0
411	20230608	142600	87803870	9030	9030	9030	9030	0
412	20230608	142500	87803870	9030	9030	9030	9030	0
413	20230608	142400	87803870	9030	9030	9030	9030	0
414	20230608	142300	87803870	9030	9030	9030	9030	0
415	20230608	142200	87803870	9030	9030	9030	9030	0
416	20230608	142100	87803870	9030	9030	9030	9030	1
417	20230608	142000	87794840	9030	9030	9030	9030	213
418	20230608	141900	85871450	9030	9030	9030	9030	0
419	20230608	141800	85871450	9030	9030	9030	9030	1
420	20230608	141700	85862420	9020	9020	9020	9020	127
421	20230608	141600	84716880	9020	9020	9020	9020	0
422	20230608	141500	84716880	9020	9020	9020	9020	0
423	20230608	141400	84716880	9020	9020	9020	9020	0
424	20230608	141300	84716880	9020	9020	9020	9020	0
425	20230608	141200	84716880	9020	9020	9020	9020	0
426	20230608	141100	84716880	9020	9020	9020	9020	0
427	20230608	141000	84716880	9020	9020	9020	9020	0
428	20230608	140900	84716880	9020	9020	9020	9020	0
429	20230608	140800	84716880	9020	9020	9020	9020	1
430	20230608	140700	84707860	9030	9030	9030	9030	0
431	20230608	140600	84707860	9030	9030	9030	9030	0
432	20230608	140500	84707860	9030	9030	9030	9030	0
433	20230608	140400	84707860	9030	9030	9030	9030	0
434	20230608	140300	84707860	9030	9030	9030	9030	0
435	20230608	140200	84707860	9030	9020	9030	9020	70
436	20230608	140100	84075940	9030	9030	9030	9030	0
437	20230608	140000	84075940	9030	9030	9030	9030	0
438	20230608	135900	84075940	9030	9030	9030	9030	0
439	20230608	135800	84075940	9030	9030	9030	9030	0
440	20230608	135700	84075940	9030	9030	9030	9030	0
441	20230608	135600	84075940	9030	9030	9030	9030	0
442	20230608	135500	84075940	9030	9030	9030	9030	1
443	20230608	135400	84066910	9010	9010	9010	9010	1
444	20230608	135300	84057900	9010	9010	9010	9010	0
445	20230608	135200	84057900	9010	9010	9010	9010	0
446	20230608	135100	84057900	9010	9010	9010	9010	0
447	20230608	135000	84057900	9010	9010	9010	9010	0
448	20230608	134900	84057900	9010	9010	9010	9010	0
449	20230608	134800	84057900	9010	9010	9010	9010	40
450	20230608	134700	83697500	9010	9010	9010	9010	0
451	20230608	134600	83697500	9010	9010	9010	9010	0
452	20230608	134500	83697500	9010	9010	9010	9010	0
453	20230608	134400	83697500	9010	9010	9010	9010	28
454	20230608	134300	83445220	9030	9030	9030	9030	0
455	20230608	134200	83445220	9030	9030	9030	9030	0
456	20230608	134100	83445220	9030	9030	9030	9030	0
457	20230608	134000	83445220	9030	9030	9030	9030	0
458	20230608	133900	83445220	9030	9030	9030	9030	0
459	20230608	133800	83445220	9030	9030	9030	9030	0
460	20230608	133700	83445220	9030	9030	9030	9030	0
461	20230608	133600	83445220	9030	9030	9030	9030	0
462	20230608	133500	83445220	9030	9030	9030	9030	0
463	20230608	133400	83445220	9030	9030	9030	9030	0
464	20230608	133300	83445220	9030	9030	9030	9030	11
465	20230608	133200	83345890	9030	9030	9030	9030	200
466	20230608	133100	81539890	9030	9030	9030	9030	1
467	20230608	133000	81530860	9000	9000	9000	9000	0
468	20230608	132900	81530860	9000	9030	9030	9000	228
469	20230608	132800	79472830	9030	9030	9030	9030	428
470	20230608	132700	75607990	9030	9030	9030	9030	0
471	20230608	132600	75607990	9030	9030	9030	9030	0
472	20230608	132500	75607990	9030	9030	9030	9030	0
473	20230608	132400	75607990	9030	9030	9030	9030	0
474	20230608	132300	75607990	9030	9030	9030	9030	0
475	20230608	132200	75607990	9030	9030	9030	9030	0
476	20230608	132100	75607990	9030	9030	9030	9030	0
477	20230608	132000	75607990	9030	9030	9030	9030	0
478	20230608	131900	75607990	9030	9030	9030	9030	0
479	20230608	131800	75607990	9030	9030	9030	9030	100
480	20230608	131700	74704990	9010	9010	9010	9010	0
481	20230608	131600	74704990	9010	9010	9010	9010	0
482	20230608	131500	74704990	9010	9010	9010	9010	27
483	20230608	131400	74461720	9010	9010	9010	9010	0
484	20230608	131300	74461720	9010	9010	9010	9010	0
485	20230608	131200	74461720	9010	9000	9010	9000	36
486	20230608	131100	74137710	9010	9010	9010	9010	0
487	20230608	131000	74137710	9010	9010	9010	9010	0
488	20230608	130900	74137710	9010	9010	9010	9010	0
489	20230608	130800	74137710	9010	9010	9010	9010	0
490	20230608	130700	74137710	9010	9010	9010	9010	0
491	20230608	130600	74137710	9010	9010	9010	9010	0
492	20230608	130500	74137710	9010	9010	9010	9010	0
493	20230608	130400	74137710	9010	9010	9010	9010	0
494	20230608	130300	74137710	9010	9010	9010	9010	0
495	20230608	130200	74137710	9010	9010	9010	9010	0
496	20230608	130100	74137710	9010	9010	9010	9010	1
497	20230608	130000	74128700	8990	8990	8990	8990	0
498	20230608	125900	74128700	8990	8990	8990	8990	0
499	20230608	125800	74128700	8990	8990	8990	8990	0
500	20230608	125700	74128700	8990	8990	8990	8990	0
501	20230608	125600	74128700	8990	8990	8990	8990	0
502	20230608	125500	74128700	8990	8990	8990	8990	200
503	20230608	125400	72330700	8990	8990	8990	8990	0
504	20230608	125300	72330700	8990	8990	8990	8990	200
505	20230608	125200	70532700	9010	9010	9010	9010	0
506	20230608	125100	70532700	9010	9010	9010	9010	0
507	20230608	125000	70532700	9010	9010	9010	9010	5
508	20230608	124900	70487650	9020	9020	9020	9020	0
509	20230608	124800	70487650	9020	9020	9020	9020	0
510	20230608	124700	70487650	9020	9020	9020	9020	0
511	20230608	124600	70487650	9020	9020	9020	9020	0
512	20230608	124500	70487650	9020	9020	9020	9020	0
513	20230608	124400	70487650	9020	9020	9020	9020	0
514	20230608	124300	70487650	9020	9020	9020	9020	0
515	20230608	124200	70487650	9020	9020	9020	9020	0
516	20230608	124100	70487650	9020	9020	9020	9020	0
517	20230608	124000	70487650	9020	9020	9020	9020	0
518	20230608	123900	70487650	9020	9020	9020	9020	0
519	20230608	123800	70487650	9020	9020	9020	9020	0
520	20230608	123700	70487650	9020	9020	9020	9020	0
521	20230608	123600	70487650	9020	9020	9020	9020	0
522	20230608	123500	70487650	9020	9020	9020	9020	0
523	20230608	123400	70487650	9020	9020	9020	9020	0
524	20230608	123300	70487650	9020	9020	9020	9020	0
525	20230608	123200	70487650	9020	9020	9020	9020	0
526	20230608	123100	70487650	9020	9020	9020	9020	0
527	20230608	123000	70487650	9020	9020	9020	9020	0
528	20230608	122900	70487650	9020	9020	9020	9020	0
529	20230608	122800	70487650	9020	9020	9020	9020	0
530	20230608	122700	70487650	9020	9020	9020	9020	0
531	20230608	122600	70487650	9020	9020	9020	9020	0
532	20230608	122500	70487650	9020	9020	9020	9020	0
533	20230608	122400	70487650	9020	9020	9020	9020	15
534	20230608	122300	70352350	9020	9020	9020	9020	1
535	20230608	122200	70343330	8990	8990	8990	8990	4
536	20230608	122100	70307370	8990	8990	8990	8990	0
537	20230608	122000	70307370	8990	8990	8990	8990	0
538	20230608	121900	70307370	8990	8990	8990	8990	0
539	20230608	121800	70307370	8990	8990	8990	8990	0
540	20230608	121700	70307370	8990	8990	8990	8990	196
541	20230608	121600	68545330	8990	8990	8990	8990	0
542	20230608	121500	68545330	8990	8990	8990	8990	7
543	20230608	121400	68482400	8990	8990	8990	8990	0
544	20230608	121300	68482400	8990	9000	9000	8990	3
545	20230608	121200	68455420	9030	9030	9030	9030	0
546	20230608	121100	68455420	9030	9030	9030	9030	0
547	20230608	121000	68455420	9030	9030	9030	9030	0
548	20230608	120900	68455420	9030	9030	9030	9030	0
549	20230608	120800	68455420	9030	9030	9030	9030	0
550	20230608	120700	68455420	9030	9030	9030	9030	0
551	20230608	120600	68455420	9030	9030	9030	9030	0
552	20230608	120500	68455420	9030	9030	9030	9030	0
553	20230608	120400	68455420	9030	9030	9030	9030	0
554	20230608	120300	68455420	9030	9030	9030	9030	0
555	20230608	120200	68455420	9030	9030	9030	9030	0
556	20230608	120100	68455420	9030	9030	9030	9030	0
557	20230608	120000	68455420	9030	9030	9030	9030	0
558	20230608	115900	68455420	9030	9030	9030	9030	0
559	20230608	115800	68455420	9030	9030	9030	9030	0
560	20230608	115700	68455420	9030	9030	9030	9030	0
561	20230608	115600	68455420	9030	9030	9030	9030	1
562	20230608	115500	68446390	8990	8990	8990	8990	1
563	20230608	115400	68437400	9050	9050	9050	9050	0
564	20230608	115300	68437400	9050	9050	9050	9050	0
565	20230608	115200	68437400	9050	9050	9050	9050	0
566	20230608	115100	68437400	9050	9050	9050	9050	0
567	20230608	115000	68437400	9050	9050	9050	9050	0
568	20230608	114900	68437400	9050	9050	9050	9050	0
569	20230608	114800	68437400	9050	9050	9050	9050	0
570	20230608	114700	68437400	9050	9050	9050	9050	0
571	20230608	114600	68437400	9050	9050	9050	9050	0
572	20230608	114500	68437400	9050	9050	9050	9050	0
573	20230608	114400	68437400	9050	9050	9050	9050	0
574	20230608	114300	68437400	9050	9050	9050	9050	0
575	20230608	114200	68437400	9050	9050	9050	9050	0
576	20230608	114100	68437400	9050	9050	9050	9050	0
577	20230608	114000	68437400	9050	9050	9050	9050	1
578	20230608	113900	68428350	9040	9040	9040	9040	1
579	20230608	113800	68419310	8990	8990	8990	8990	0
580	20230608	113700	68419310	8990	8990	8990	8990	23
581	20230608	113600	68212540	9050	9050	9050	9050	0
582	20230608	113500	68212540	9050	9050	9050	9050	0
583	20230608	113400	68212540	9050	9050	9050	9050	0
584	20230608	113300	68212540	9050	9050	9050	9050	0
585	20230608	113200	68212540	9050	9050	9050	9050	0
586	20230608	113100	68212540	9050	9050	9050	9050	0
587	20230608	113000	68212540	9050	9050	9050	9050	0
588	20230608	112900	68212540	9050	9050	9050	9050	0
589	20230608	112800	68212540	9050	9050	9050	9050	0
590	20230608	112700	68212540	9050	9050	9050	9050	0
591	20230608	112600	68212540	9050	9050	9050	9050	0
592	20230608	112500	68212540	9050	9050	9050	9050	0
593	20230608	112400	68212540	9050	9050	9050	9050	0
594	20230608	112300	68212540	9050	9050	9050	9050	0
595	20230608	112200	68212540	9050	9050	9050	9050	0
596	20230608	112100	68212540	9050	9050	9050	9050	1
597	20230608	112000	68203490	8990	8990	8990	8990	632
598	20230608	111900	62521810	9050	9050	9050	9050	0
599	20230608	111800	62521810	9050	9050	9050	9050	0
600	20230608	111700	62521810	9050	9050	9050	9050	0
601	20230608	111600	62521810	9050	9050	9050	9050	11
602	20230608	111500	62422260	8990	8990	8990	8990	0
603	20230608	111400	62422260	8990	8990	8990	8990	0
604	20230608	111300	62422260	8990	8990	8990	8990	0
605	20230608	111200	62422260	8990	8990	8990	8990	0
606	20230608	111100	62422260	8990	8990	8990	8990	0
607	20230608	111000	62422260	8990	8990	8990	8990	0
608	20230608	110900	62422260	8990	8990	8990	8990	0
609	20230608	110800	62422260	8990	8990	8990	8990	0
610	20230608	110700	62422260	8990	8990	8990	8990	0
611	20230608	110600	62422260	8990	8990	8990	8990	0
612	20230608	110500	62422260	8990	8990	8990	8990	0
613	20230608	110400	62422260	8990	8990	8990	8990	15
614	20230608	110300	62287410	9040	9040	9040	9040	1
615	20230608	110200	62278370	8990	8990	8990	8990	0
616	20230608	110100	62278370	8990	8990	8990	8990	0
617	20230608	110000	62278370	8990	8990	8990	8990	47
618	20230608	105900	61855840	8990	8990	8990	8990	0
619	20230608	105800	61855840	8990	8990	8990	8990	0
620	20230608	105700	61855840	8990	8990	8990	8990	0
621	20230608	105600	61855840	8990	8990	8990	8990	56
622	20230608	105500	61352400	9030	9030	9030	9030	3
623	20230608	105400	61325310	9030	9030	9030	9030	0
624	20230608	105300	61325310	9030	9030	9030	9030	0
625	20230608	105200	61325310	9030	9030	9030	9030	0
626	20230608	105100	61325310	9030	9030	9030	9030	1097
627	20230608	105000	51419400	8990	8990	8990	8990	0
628	20230608	104900	51419400	8990	8990	8990	8990	0
629	20230608	104800	51419400	8990	8990	8990	8990	941
630	20230608	104700	42959810	8990	8990	8990	8990	0
631	20230608	104600	42959810	8990	8990	8990	8990	0
632	20230608	104500	42959810	8990	8990	8990	8990	1
633	20230608	104400	42950820	8970	8970	8970	8970	11
634	20230608	104300	42852150	8980	8980	8980	8980	6
635	20230608	104200	42798270	8990	8990	8990	8990	0
636	20230608	104100	42798270	8990	8980	8990	8980	3
637	20230608	104000	42771320	8990	8990	8990	8990	1
638	20230608	103900	42762330	8990	8990	8990	8990	0
639	20230608	103800	42762330	8990	8990	8990	8980	29
640	20230608	103700	42501890	8990	8990	8990	8990	0
641	20230608	103600	42501890	8990	8990	8990	8990	0
642	20230608	103500	42501890	8990	8990	8990	8990	14
643	20230608	103400	42376030	8990	8990	8990	8990	4
644	20230608	103300	42340070	8990	8990	8990	8990	165
645	20230608	103200	40856720	8990	8990	8990	8990	0
646	20230608	103100	40856720	8990	8990	8990	8990	1
647	20230608	103000	40847730	8990	8990	8990	8990	0
648	20230608	102900	40847730	8990	8990	8990	8990	0
649	20230608	102800	40847730	8990	8990	8990	8990	182
650	20230608	102700	39211550	9040	9040	9040	9040	0
651	20230608	102600	39211550	9040	9040	9040	9040	0
652	20230608	102500	39211550	9040	9040	9040	9040	0
653	20230608	102400	39211550	9040	9040	9040	9040	0
654	20230608	102300	39211550	9040	9040	9040	9040	0
655	20230608	102200	39211550	9040	9040	9040	9040	0
656	20230608	102100	39211550	9040	9040	9040	9040	0
657	20230608	102000	39211550	9040	9040	9040	9040	0
658	20230608	101900	39211550	9040	8990	9040	8980	38
659	20230608	101800	38870150	9040	9040	9040	9040	0
660	20230608	101700	38870150	9040	9040	9040	9040	0
661	20230608	101600	38870150	9040	9040	9040	9040	0
662	20230608	101500	38870150	9040	9040	9040	9040	0
663	20230608	101400	38870150	9040	9040	9040	9040	0
664	20230608	101300	38870150	9040	9040	9040	9040	20
665	20230608	101200	38689350	9050	9050	9050	9050	0
666	20230608	101100	38689350	9050	9050	9050	9050	0
667	20230608	101000	38689350	9050	8980	9050	8980	40
668	20230608	100900	38330010	8980	9000	9000	8980	62
669	20230608	100800	37773050	9050	9000	9050	8980	101
670	20230608	100700	36865470	9050	9050	9050	9050	4
671	20230608	100600	36829270	9000	9000	9000	9000	132
672	20230608	100500	35641270	9060	9060	9060	9060	0
673	20230608	100400	35641270	9060	9060	9060	9060	1
674	20230608	100300	35632210	9070	9070	9070	9070	0
675	20230608	100200	35632210	9070	9070	9070	9070	0
676	20230608	100100	35632210	9070	9070	9070	9070	0
677	20230608	100000	35632210	9070	9070	9070	9070	0
678	20230608	095900	35632210	9070	9070	9070	9070	0
679	20230608	095800	35632210	9070	9070	9070	9070	0
680	20230608	095700	35632210	9070	9070	9070	9070	0
681	20230608	095600	35632210	9070	9070	9070	9070	0
682	20230608	095500	35632210	9070	9000	9070	9000	61
683	20230608	095400	35079580	9050	9050	9050	9050	0
684	20230608	095300	35079580	9050	9050	9050	9050	0
685	20230608	095200	35079580	9050	9050	9050	9050	0
686	20230608	095100	35079580	9050	9050	9050	9050	5
687	20230608	095000	35034330	9050	9050	9050	9050	0
688	20230608	094900	35034330	9050	9050	9050	9050	0
689	20230608	094800	35034330	9050	9050	9050	9050	0
690	20230608	094700	35034330	9050	9050	9050	9050	0
691	20230608	094600	35034330	9050	9050	9050	9050	0
692	20230608	094500	35034330	9050	9050	9050	9050	0
693	20230608	094400	35034330	9050	9000	9050	8990	100
694	20230608	094300	34134850	9050	9050	9050	9050	0
695	20230608	094200	34134850	9050	9050	9050	9050	0
696	20230608	094100	34134850	9050	9020	9050	8990	234
697	20230608	094000	32030990	9050	9050	9050	9050	1
698	20230608	093900	32021940	9030	9030	9030	9030	0
699	20230608	093800	32021940	9030	9030	9030	9030	37
700	20230608	093700	31687830	9070	9070	9070	9070	1
701	20230608	093600	31678760	9070	9070	9070	9070	0
702	20230608	093500	31678760	9070	9070	9070	9070	0
703	20230608	093400	31678760	9070	9060	9070	9030	13
704	20230608	093300	31561260	9070	9030	9070	9030	2
705	20230608	093200	31543160	9070	9070	9070	9070	1
706	20230608	093100	31534090	9040	9090	9090	9040	243
707	20230608	093000	29328920	9090	9100	9100	9090	49
708	20230608	092900	28883240	9100	9030	9100	9030	654
709	20230608	092800	22977120	9030	8990	9030	8990	334
710	20230608	092700	19974000	8990	8990	8990	8990	0
711	20230608	092600	19974000	8990	8990	8990	8990	0
712	20230608	092500	19974000	8990	8990	8990	8990	0
713	20230608	092400	19974000	8990	8990	8990	8990	0
714	20230608	092300	19974000	8990	8980	8990	8980	21
715	20230608	092200	19785410	8990	8990	8990	8990	0
716	20230608	092100	19785410	8990	8990	8990	8990	0
717	20230608	092000	19785410	8990	8990	8990	8990	1
718	20230608	091900	19776420	8990	8990	8990	8990	1
719	20230608	091800	19767430	8990	8990	8990	8990	0
720	20230608	091700	19767430	8990	8990	8990	8990	2
721	20230608	091600	19749450	8970	8960	8970	8950	629
722	20230608	091500	14113630	8970	8970	8970	8970	2
723	20230608	091400	14095690	8990	8970	8990	8970	10
724	20230608	091300	14005970	8990	8990	8990	8990	0
725	20230608	091200	14005970	8990	8990	8990	8990	10
726	20230608	091100	13916070	8960	8970	8970	8960	580
727	20230608	091000	8716840	8990	8990	8990	8990	0
728	20230608	090900	8716840	8990	8990	8990	8990	1
729	20230608	090800	8707850	8980	8980	8980	8980	50
730	20230608	090700	8258850	9000	9000	9000	9000	20
731	20230608	090600	8078850	9000	9000	9000	9000	1
732	20230608	090500	8069850	9030	8990	9030	8990	500
733	20230608	090400	3559520	9000	9000	9000	9000	0
734	20230608	090300	3559520	9000	9000	9000	9000	0
735	20230608	090200	3559520	9000	8950	9000	8930	156
736	20230608	090100	2165520	8960	8970	8970	8960	138
737	20230608	090000	927820	8970	9020	9020	8970	103