KissMeData/011560/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202800	238365080	9230	9230	9230	9230	570
3	20230608	202700	238365080	9230	9230	9230	9230	0
4	20230608	202600	238365080	9230	9230	9230	9230	0
5	20230608	202500	238365080	9230	9230	9230	9230	0
6	20230608	202400	238365080	9230	9230	9230	9230	0
7	20230608	202300	238365080	9230	9230	9230	9230	0
8	20230608	202200	238365080	9230	9230	9230	9230	0
9	20230608	202100	238365080	9230	9230	9230	9230	0
10	20230608	202000	238365080	9230	9230	9230	9230	0
11	20230608	201900	238365080	9230	9230	9230	9230	0
12	20230608	201800	238365080	9230	9230	9230	9230	0
13	20230608	201700	238365080	9230	9230	9230	9230	0
14	20230608	201600	238365080	9230	9230	9230	9230	0
15	20230608	201500	238365080	9230	9230	9230	9230	0
16	20230608	201400	238365080	9230	9230	9230	9230	0
17	20230608	201300	238365080	9230	9230	9230	9230	0
18	20230608	201200	238365080	9230	9230	9230	9230	0
19	20230608	201100	238365080	9230	9230	9230	9230	0
20	20230608	201000	238365080	9230	9230	9230	9230	0
21	20230608	200900	238365080	9230	9230	9230	9230	0
22	20230608	200800	238365080	9230	9230	9230	9230	0
23	20230608	200700	238365080	9230	9230	9230	9230	0
24	20230608	200600	238365080	9230	9230	9230	9230	0
25	20230608	200500	238365080	9230	9230	9230	9230	0
26	20230608	200400	238365080	9230	9230	9230	9230	0
27	20230608	200300	238365080	9230	9230	9230	9230	0
28	20230608	200200	238365080	9230	9230	9230	9230	0
29	20230608	200100	238365080	9230	9230	9230	9230	0
30	20230608	200000	238365080	9230	9230	9230	9230	0
31	20230608	195900	238365080	9230	9230	9230	9230	0
32	20230608	195800	238365080	9230	9230	9230	9230	570
33	20230608	195700	238365080	9230	9230	9230	9230	0
34	20230608	195600	238365080	9230	9230	9230	9230	0
35	20230608	195500	238365080	9230	9230	9230	9230	0
36	20230608	195400	238365080	9230	9230	9230	9230	0
37	20230608	195300	238365080	9230	9230	9230	9230	0
38	20230608	195200	238365080	9230	9230	9230	9230	0
39	20230608	195100	238365080	9230	9230	9230	9230	0
40	20230608	195000	238365080	9230	9230	9230	9230	0
41	20230608	194900	238365080	9230	9230	9230	9230	0
42	20230608	194800	238365080	9230	9230	9230	9230	0
43	20230608	194700	238365080	9230	9230	9230	9230	0
44	20230608	194600	238365080	9230	9230	9230	9230	0
45	20230608	194500	238365080	9230	9230	9230	9230	0
46	20230608	194400	238365080	9230	9230	9230	9230	0
47	20230608	194300	238365080	9230	9230	9230	9230	0
48	20230608	194200	238365080	9230	9230	9230	9230	0
49	20230608	194100	238365080	9230	9230	9230	9230	0
50	20230608	194000	238365080	9230	9230	9230	9230	0
51	20230608	193900	238365080	9230	9230	9230	9230	0
52	20230608	193800	238365080	9230	9230	9230	9230	0
53	20230608	193700	238365080	9230	9230	9230	9230	0
54	20230608	193600	238365080	9230	9230	9230	9230	0
55	20230608	193500	238365080	9230	9230	9230	9230	0
56	20230608	193400	238365080	9230	9230	9230	9230	0
57	20230608	193300	238365080	9230	9230	9230	9230	0
58	20230608	193200	238365080	9230	9230	9230	9230	0
59	20230608	193100	238365080	9230	9230	9230	9230	0
60	20230608	193000	238365080	9230	9230	9230	9230	0
61	20230608	192900	238365080	9230	9230	9230	9230	0
62	20230608	192800	238365080	9230	9230	9230	9230	570
63	20230608	192700	238365080	9230	9230	9230	9230	0
64	20230608	192600	238365080	9230	9230	9230	9230	0
65	20230608	192500	238365080	9230	9230	9230	9230	0
66	20230608	192400	238365080	9230	9230	9230	9230	0
67	20230608	192300	238365080	9230	9230	9230	9230	0
68	20230608	192200	238365080	9230	9230	9230	9230	0
69	20230608	192100	238365080	9230	9230	9230	9230	0
70	20230608	192000	238365080	9230	9230	9230	9230	0
71	20230608	191900	238365080	9230	9230	9230	9230	0
72	20230608	191800	238365080	9230	9230	9230	9230	0
73	20230608	191700	238365080	9230	9230	9230	9230	0
74	20230608	191600	238365080	9230	9230	9230	9230	0
75	20230608	191500	238365080	9230	9230	9230	9230	0
76	20230608	191400	238365080	9230	9230	9230	9230	0
77	20230608	191300	238365080	9230	9230	9230	9230	0
78	20230608	191200	238365080	9230	9230	9230	9230	0
79	20230608	191100	238365080	9230	9230	9230	9230	0
80	20230608	191000	238365080	9230	9230	9230	9230	0
81	20230608	190900	238365080	9230	9230	9230	9230	0
82	20230608	190800	238365080	9230	9230	9230	9230	0
83	20230608	190700	238365080	9230	9230	9230	9230	0
84	20230608	190600	238365080	9230	9230	9230	9230	0
85	20230608	190500	238365080	9230	9230	9230	9230	0
86	20230608	190400	238365080	9230	9230	9230	9230	0
87	20230608	190300	238365080	9230	9230	9230	9230	0
88	20230608	190200	238365080	9230	9230	9230	9230	0
89	20230608	190100	238365080	9230	9230	9230	9230	0
90	20230608	190000	238365080	9230	9230	9230	9230	0
91	20230608	185900	238365080	9230	9230	9230	9230	0
92	20230608	185800	238365080	9230	9230	9230	9230	570
93	20230608	185700	238365080	9230	9230	9230	9230	0
94	20230608	185600	238365080	9230	9230	9230	9230	0
95	20230608	185500	238365080	9230	9230	9230	9230	0
96	20230608	185400	238365080	9230	9230	9230	9230	0
97	20230608	185300	238365080	9230	9230	9230	9230	0
98	20230608	185200	238365080	9230	9230	9230	9230	0
99	20230608	185100	238365080	9230	9230	9230	9230	0
100	20230608	185000	238365080	9230	9230	9230	9230	0
101	20230608	184900	238365080	9230	9230	9230	9230	0
102	20230608	184800	238365080	9230	9230	9230	9230	0
103	20230608	184700	238365080	9230	9230	9230	9230	0
104	20230608	184600	238365080	9230	9230	9230	9230	0
105	20230608	184500	238365080	9230	9230	9230	9230	0
106	20230608	184400	238365080	9230	9230	9230	9230	0
107	20230608	184300	238365080	9230	9230	9230	9230	0
108	20230608	184200	238365080	9230	9230	9230	9230	0
109	20230608	184100	238365080	9230	9230	9230	9230	0
110	20230608	184000	238365080	9230	9230	9230	9230	0
111	20230608	183900	238365080	9230	9230	9230	9230	0
112	20230608	183800	238365080	9230	9230	9230	9230	0
113	20230608	183700	238365080	9230	9230	9230	9230	0
114	20230608	183600	238365080	9230	9230	9230	9230	0
115	20230608	183500	238365080	9230	9230	9230	9230	0
116	20230608	183400	238365080	9230	9230	9230	9230	0
117	20230608	183300	238365080	9230	9230	9230	9230	0
118	20230608	183200	238365080	9230	9230	9230	9230	0
119	20230608	183100	238365080	9230	9230	9230	9230	0
120	20230608	183000	238365080	9230	9230	9230	9230	0
121	20230608	182900	238365080	9230	9230	9230	9230	0
122	20230608	182800	238365080	9230	9230	9230	9230	570
123	20230608	182700	238365080	9230	9230	9230	9230	0
124	20230608	182600	238365080	9230	9230	9230	9230	0
125	20230608	182500	238365080	9230	9230	9230	9230	0
126	20230608	182400	238365080	9230	9230	9230	9230	0
127	20230608	182300	238365080	9230	9230	9230	9230	0
128	20230608	182200	238365080	9230	9230	9230	9230	0
129	20230608	182100	238365080	9230	9230	9230	9230	0
130	20230608	182000	238365080	9230	9230	9230	9230	0
131	20230608	181900	238365080	9230	9230	9230	9230	0
132	20230608	181800	238365080	9230	9230	9230	9230	0
133	20230608	181700	238365080	9230	9230	9230	9230	0
134	20230608	181600	238365080	9230	9230	9230	9230	0
135	20230608	181500	238365080	9230	9230	9230	9230	0
136	20230608	181400	238365080	9230	9230	9230	9230	0
137	20230608	181300	238365080	9230	9230	9230	9230	0
138	20230608	181200	238365080	9230	9230	9230	9230	0
139	20230608	181100	238365080	9230	9230	9230	9230	0
140	20230608	181000	238365080	9230	9230	9230	9230	0
141	20230608	180900	238365080	9230	9230	9230	9230	0
142	20230608	180800	238365080	9230	9230	9230	9230	0
143	20230608	180700	238365080	9230	9230	9230	9230	0
144	20230608	180600	238365080	9230	9230	9230	9230	0
145	20230608	180500	238365080	9230	9230	9230	9230	0
146	20230608	180400	238365080	9230	9230	9230	9230	0
147	20230608	180300	238365080	9230	9230	9230	9230	0
148	20230608	180200	238365080	9230	9230	9230	9230	0
149	20230608	180100	238365080	9230	9230	9230	9230	0
150	20230608	180000	238365080	9230	9230	9230	9230	0
151	20230608	175900	238365080	9230	9230	9230	9230	0
152	20230608	175800	238365080	9230	9230	9230	9230	570
153	20230608	175700	238365080	9230	9230	9230	9230	0
154	20230608	175600	238365080	9230	9230	9230	9230	0
155	20230608	175500	238365080	9230	9230	9230	9230	0
156	20230608	175400	238365080	9230	9230	9230	9230	0
157	20230608	175300	238365080	9230	9230	9230	9230	0
158	20230608	175200	238365080	9230	9230	9230	9230	0
159	20230608	175100	238365080	9230	9230	9230	9230	0
160	20230608	175000	238365080	9230	9230	9230	9230	0
161	20230608	174900	238365080	9230	9230	9230	9230	0
162	20230608	174800	238365080	9230	9230	9230	9230	0
163	20230608	174700	238365080	9230	9230	9230	9230	0
164	20230608	174600	238365080	9230	9230	9230	9230	0
165	20230608	174500	238365080	9230	9230	9230	9230	0
166	20230608	174400	238365080	9230	9230	9230	9230	0
167	20230608	174300	238365080	9230	9230	9230	9230	0
168	20230608	174200	238365080	9230	9230	9230	9230	0
169	20230608	174100	238365080	9230	9230	9230	9230	0
170	20230608	174000	238365080	9230	9230	9230	9230	0
171	20230608	173900	238365080	9230	9230	9230	9230	0
172	20230608	173800	238365080	9230	9230	9230	9230	0
173	20230608	173700	238365080	9230	9230	9230	9230	0
174	20230608	173600	238365080	9230	9230	9230	9230	0
175	20230608	173500	238365080	9230	9230	9230	9230	0
176	20230608	173400	238365080	9230	9230	9230	9230	0
177	20230608	173300	238365080	9230	9230	9230	9230	0
178	20230608	173200	238365080	9230	9230	9230	9230	0
179	20230608	173100	238365080	9230	9230	9230	9230	0
180	20230608	173000	238365080	9230	9230	9230	9230	0
181	20230608	172900	238365080	9230	9230	9230	9230	0
182	20230608	172800	238365080	9230	9230	9230	9230	570
183	20230608	172700	238365080	9230	9230	9230	9230	0
184	20230608	172600	238365080	9230	9230	9230	9230	0
185	20230608	172500	238365080	9230	9230	9230	9230	0
186	20230608	172400	238365080	9230	9230	9230	9230	0
187	20230608	172300	238365080	9230	9230	9230	9230	0
188	20230608	172200	238365080	9230	9230	9230	9230	0
189	20230608	172100	238365080	9230	9230	9230	9230	0
190	20230608	172000	238365080	9230	9230	9230	9230	0
191	20230608	171900	238365080	9230	9230	9230	9230	0
192	20230608	171800	238365080	9230	9230	9230	9230	0
193	20230608	171700	238365080	9230	9230	9230	9230	0
194	20230608	171600	238365080	9230	9230	9230	9230	0
195	20230608	171500	238365080	9230	9230	9230	9230	0
196	20230608	171400	238365080	9230	9230	9230	9230	0
197	20230608	171300	238365080	9230	9230	9230	9230	0
198	20230608	171200	238365080	9230	9230	9230	9230	0
199	20230608	171100	238365080	9230	9230	9230	9230	0
200	20230608	171000	238365080	9230	9230	9230	9230	0
201	20230608	170900	238365080	9230	9230	9230	9230	0
202	20230608	170800	238365080	9230	9230	9230	9230	0
203	20230608	170700	238365080	9230	9230	9230	9230	0
204	20230608	170600	238365080	9230	9230	9230	9230	0
205	20230608	170500	238365080	9230	9230	9230	9230	0
206	20230608	170400	238365080	9230	9230	9230	9230	0
207	20230608	170300	238365080	9230	9230	9230	9230	0
208	20230608	170200	238365080	9230	9230	9230	9230	0
209	20230608	170100	238365080	9230	9230	9230	9230	0
210	20230608	170000	238365080	9230	9230	9230	9230	0
211	20230608	165900	238365080	9230	9230	9230	9230	0
212	20230608	165800	238365080	9230	9230	9230	9230	570
213	20230608	165700	238365080	9230	9230	9230	9230	0
214	20230608	165600	238365080	9230	9230	9230	9230	0
215	20230608	165500	238365080	9230	9230	9230	9230	0
216	20230608	165400	238365080	9230	9230	9230	9230	0
217	20230608	165300	238365080	9230	9230	9230	9230	0
218	20230608	165200	238365080	9230	9230	9230	9230	0
219	20230608	165100	238365080	9230	9230	9230	9230	0
220	20230608	165000	238365080	9230	9230	9230	9230	0
221	20230608	164900	238365080	9230	9230	9230	9230	0
222	20230608	164800	238365080	9230	9230	9230	9230	0
223	20230608	164700	238365080	9230	9230	9230	9230	0
224	20230608	164600	238365080	9230	9230	9230	9230	0
225	20230608	164500	238365080	9230	9230	9230	9230	0
226	20230608	164400	238365080	9230	9230	9230	9230	0
227	20230608	164300	238365080	9230	9230	9230	9230	0
228	20230608	164200	238365080	9230	9230	9230	9230	0
229	20230608	164100	238365080	9230	9230	9230	9230	0
230	20230608	164000	238365080	9230	9230	9230	9230	0
231	20230608	163900	238365080	9230	9230	9230	9230	0
232	20230608	163800	238365080	9230	9230	9230	9230	0
233	20230608	163700	238365080	9230	9230	9230	9230	0
234	20230608	163600	238365080	9230	9230	9230	9230	0
235	20230608	163500	238365080	9230	9230	9230	9230	0
236	20230608	163400	238365080	9230	9230	9230	9230	0
237	20230608	163300	238365080	9230	9230	9230	9230	0
238	20230608	163200	238365080	9230	9230	9230	9230	0
239	20230608	163100	238365080	9230	9230	9230	9230	0
240	20230608	163000	238365080	9230	9230	9230	9230	0
241	20230608	162900	238365080	9230	9230	9230	9230	0
242	20230608	162800	238365080	9230	9230	9230	9230	570
243	20230608	162700	238365080	9230	9230	9230	9230	0
244	20230608	162600	238365080	9230	9230	9230	9230	0
245	20230608	162500	238365080	9230	9230	9230	9230	0
246	20230608	162400	238365080	9230	9230	9230	9230	0
247	20230608	162300	238365080	9230	9230	9230	9230	0
248	20230608	162200	238365080	9230	9230	9230	9230	0
249	20230608	162100	238365080	9230	9230	9230	9230	0
250	20230608	162000	238365080	9230	9230	9230	9230	0
251	20230608	161900	238365080	9230	9230	9230	9230	0
252	20230608	161800	238365080	9230	9230	9230	9230	0
253	20230608	161700	238365080	9230	9230	9230	9230	0
254	20230608	161600	238365080	9230	9230	9230	9230	0
255	20230608	161500	238365080	9230	9230	9230	9230	0
256	20230608	161400	238365080	9230	9230	9230	9230	0
257	20230608	161300	238365080	9230	9230	9230	9230	0
258	20230608	161200	238365080	9230	9230	9230	9230	0
259	20230608	161100	238365080	9230	9230	9230	9230	0
260	20230608	161000	238365080	9230	9230	9230	9230	0
261	20230608	160900	238365080	9230	9230	9230	9230	0
262	20230608	160800	238365080	9230	9230	9230	9230	0
263	20230608	160700	238365080	9230	9230	9230	9230	0
264	20230608	160600	238365080	9230	9230	9230	9230	0
265	20230608	160500	238365080	9230	9230	9230	9230	0
266	20230608	160400	238365080	9230	9230	9230	9230	0
267	20230608	160300	238365080	9230	9230	9230	9230	0
268	20230608	160200	238365080	9230	9230	9230	9230	0
269	20230608	160100	238365080	9230	9230	9230	9230	0
270	20230608	160000	238365080	9230	9230	9230	9230	0
271	20230608	155900	238365080	9230	9230	9230	9230	0
272	20230608	155800	238365080	9230	9230	9230	9230	570
273	20230608	155700	238365080	9230	9230	9230	9230	0
274	20230608	155600	238365080	9230	9230	9230	9230	0
275	20230608	155500	238365080	9230	9230	9230	9230	0
276	20230608	155400	238365080	9230	9230	9230	9230	0
277	20230608	155300	238365080	9230	9230	9230	9230	0
278	20230608	155200	238365080	9230	9230	9230	9230	0
279	20230608	155100	238365080	9230	9230	9230	9230	0
280	20230608	155000	238365080	9230	9230	9230	9230	0
281	20230608	154900	238365080	9230	9230	9230	9230	0
282	20230608	154800	238365080	9230	9230	9230	9230	0
283	20230608	154700	238365080	9230	9230	9230	9230	0
284	20230608	154600	238365080	9230	9230	9230	9230	0
285	20230608	154500	238365080	9230	9230	9230	9230	0
286	20230608	154400	238365080	9230	9230	9230	9230	0
287	20230608	154300	238365080	9230	9230	9230	9230	0
288	20230608	154200	238365080	9230	9230	9230	9230	0
289	20230608	154100	238365080	9230	9230	9230	9230	0
290	20230608	154000	238365080	9230	9230	9230	9230	0
291	20230608	153900	238365080	9230	9230	9230	9230	0
292	20230608	153800	238365080	9230	9230	9230	9230	0
293	20230608	153700	238365080	9230	9230	9230	9230	0
294	20230608	153600	238365080	9230	9230	9230	9230	0
295	20230608	153500	238365080	9230	9230	9230	9230	0
296	20230608	153400	238365080	9230	9230	9230	9230	0
297	20230608	153300	238365080	9230	9230	9230	9230	0
298	20230608	153200	238365080	9230	9230	9230	9230	0
299	20230608	153100	238365080	9230	9230	9230	9230	0
300	20230608	153000	238365080	9230	9230	9230	9230	570
301	20230608	152900	233103980	9240	9240	9240	9240	0
302	20230608	152800	233103980	9240	9240	9240	9240	0
303	20230608	152700	233103980	9240	9240	9240	9240	0
304	20230608	152600	233103980	9240	9240	9240	9240	0
305	20230608	152500	233103980	9240	9240	9240	9240	0
306	20230608	152400	233103980	9240	9240	9240	9240	0
307	20230608	152300	233103980	9240	9240	9240	9240	0
308	20230608	152200	233103980	9240	9240	9240	9240	0
309	20230608	152100	233103980	9240	9240	9240	9240	0
310	20230608	152000	233103980	9240	9240	9240	9240	0
311	20230608	151900	233103980	9240	9240	9240	9240	4
312	20230608	151800	233067020	9230	9230	9230	9230	0
313	20230608	151700	233067020	9230	9230	9230	9230	199
314	20230608	151600	231230250	9230	9230	9230	9230	20
315	20230608	151500	231045650	9230	9230	9230	9230	1
316	20230608	151400	231036420	9210	9210	9210	9210	0
317	20230608	151300	231036420	9210	9210	9210	9210	0
318	20230608	151200	231036420	9210	9220	9220	9210	321
319	20230608	151100	228078980	9220	9220	9220	9220	0
320	20230608	151000	228078980	9220	9220	9220	9220	39
321	20230608	150900	227719400	9240	9240	9240	9240	0
322	20230608	150800	227719400	9240	9240	9240	9240	12
323	20230608	150700	227608520	9240	9240	9240	9240	64
324	20230608	150600	227017160	9240	9240	9240	9240	16
325	20230608	150500	226869320	9250	9250	9250	9250	70
326	20230608	150400	226221820	9250	9240	9250	9240	269
327	20230608	150300	223734690	9220	9220	9220	9220	67
328	20230608	150200	223116950	9220	9220	9220	9220	33
329	20230608	150100	222812690	9220	9220	9220	9220	0
330	20230608	150000	222812690	9220	9220	9220	9220	0
331	20230608	145900	222812690	9220	9220	9220	9220	0
332	20230608	145800	222812690	9220	9230	9230	9220	191
333	20230608	145700	221049860	9210	9210	9210	9210	0
334	20230608	145600	221049860	9210	9210	9210	9210	0
335	20230608	145500	221049860	9210	9210	9210	9210	0
336	20230608	145400	221049860	9210	9210	9210	9210	0
337	20230608	145300	221049860	9210	9210	9210	9210	0
338	20230608	145200	221049860	9210	9210	9210	9210	50
339	20230608	145100	220589360	9220	9220	9220	9220	183
340	20230608	145000	218902100	9200	9200	9200	9200	0
341	20230608	144900	218902100	9200	9200	9200	9200	0
342	20230608	144800	218902100	9200	9200	9200	9200	250
343	20230608	144700	216602100	9200	9200	9200	9200	0
344	20230608	144600	216602100	9200	9200	9200	9200	0
345	20230608	144500	216602100	9200	9200	9200	9200	70
346	20230608	144400	215958100	9200	9200	9200	9200	300
347	20230608	144300	213198100	9210	9210	9210	9210	163
348	20230608	144200	211696870	9200	9200	9200	9200	3
349	20230608	144100	211669270	9200	9200	9200	9200	0
350	20230608	144000	211669270	9200	9200	9200	9200	0
351	20230608	143900	211669270	9200	9200	9200	9200	1
352	20230608	143800	211660070	9210	9210	9210	9210	572
353	20230608	143700	206391950	9210	9210	9210	9210	3
354	20230608	143600	206364320	9200	9200	9200	9200	0
355	20230608	143500	206364320	9200	9200	9200	9200	0
356	20230608	143400	206364320	9200	9200	9200	9200	0
357	20230608	143300	206364320	9200	9200	9200	9200	250
358	20230608	143200	204064320	9200	9200	9200	9200	0
359	20230608	143100	204064320	9200	9200	9200	9200	200
360	20230608	143000	202224320	9200	9200	9200	9200	0
361	20230608	142900	202224320	9200	9200	9200	9200	0
362	20230608	142800	202224320	9200	9200	9200	9200	0
363	20230608	142700	202224320	9200	9200	9200	9200	0
364	20230608	142600	202224320	9200	9200	9200	9200	23
365	20230608	142500	202012720	9200	9200	9200	9200	0
366	20230608	142400	202012720	9200	9200	9200	9200	0
367	20230608	142300	202012720	9200	9200	9200	9200	79
368	20230608	142200	201285920	9200	9200	9200	9200	12
369	20230608	142100	201175520	9210	9210	9210	9210	0
370	20230608	142000	201175520	9210	9210	9210	9210	0
371	20230608	141900	201175520	9210	9210	9210	9210	0
372	20230608	141800	201175520	9210	9210	9210	9210	0
373	20230608	141700	201175520	9210	9210	9210	9210	0
374	20230608	141600	201175520	9210	9210	9210	9210	0
375	20230608	141500	201175520	9210	9210	9210	9210	0
376	20230608	141400	201175520	9210	9210	9210	9210	0
377	20230608	141300	201175520	9210	9210	9210	9210	35
378	20230608	141200	200853170	9210	9210	9210	9210	0
379	20230608	141100	200853170	9210	9210	9210	9210	0
380	20230608	141000	200853170	9210	9210	9210	9210	0
381	20230608	140900	200853170	9210	9210	9210	9210	0
382	20230608	140800	200853170	9210	9210	9210	9210	0
383	20230608	140700	200853170	9210	9210	9210	9210	99
384	20230608	140600	199941380	9210	9210	9210	9210	0
385	20230608	140500	199941380	9210	9210	9210	9210	1
386	20230608	140400	199932170	9200	9200	9200	9200	850
387	20230608	140300	192112170	9200	9200	9200	9200	150
388	20230608	140200	190732170	9200	9200	9200	9200	5
389	20230608	140100	190686170	9200	9200	9200	9200	0
390	20230608	140000	190686170	9200	9200	9200	9200	364
391	20230608	135900	187337370	9180	9180	9180	9180	54
392	20230608	135800	186841650	9180	9180	9180	9180	0
393	20230608	135700	186841650	9180	9180	9180	9180	0
394	20230608	135600	186841650	9180	9180	9180	9180	0
395	20230608	135500	186841650	9180	9180	9180	9180	107
396	20230608	135400	185859390	9180	9180	9180	9180	893
397	20230608	135300	177661650	9180	9190	9190	9180	436
398	20230608	135200	173655540	9210	9210	9210	9210	0
399	20230608	135100	173655540	9210	9190	9210	9190	602
400	20230608	135000	168112750	9190	9190	9190	9190	30
401	20230608	134900	167837050	9190	9190	9190	9190	202
402	20230608	134800	165980670	9190	9190	9190	9190	0
403	20230608	134700	165980670	9190	9190	9190	9190	0
404	20230608	134600	165980670	9190	9190	9190	9190	6
405	20230608	134500	165925530	9190	9190	9190	9190	0
406	20230608	134400	165925530	9190	9200	9200	9190	208
407	20230608	134300	164013860	9200	9200	9200	9200	11
408	20230608	134200	163912660	9200	9200	9200	9200	300
409	20230608	134100	161152660	9210	9210	9210	9210	0
410	20230608	134000	161152660	9210	9200	9210	9200	103
411	20230608	133900	160205020	9200	9200	9200	9200	0
412	20230608	133800	160205020	9200	9200	9200	9200	0
413	20230608	133700	160205020	9200	9200	9200	9200	0
414	20230608	133600	160205020	9200	9200	9200	9200	0
415	20230608	133500	160205020	9200	9200	9200	9200	0
416	20230608	133400	160205020	9200	9200	9200	9200	0
417	20230608	133300	160205020	9200	9200	9200	9200	1
418	20230608	133200	160195820	9200	9200	9200	9200	37
419	20230608	133100	159855420	9190	9190	9190	9190	0
420	20230608	133000	159855420	9190	9190	9190	9190	0
421	20230608	132900	159855420	9190	9190	9190	9190	0
422	20230608	132800	159855420	9190	9190	9190	9190	0
423	20230608	132700	159855420	9190	9190	9190	9190	0
424	20230608	132600	159855420	9190	9190	9190	9190	300
425	20230608	132500	157098420	9200	9200	9200	9200	0
426	20230608	132400	157098420	9200	9190	9200	9190	23
427	20230608	132300	156886930	9190	9190	9190	9190	254
428	20230608	132200	154552670	9190	9190	9190	9190	56
429	20230608	132100	154038030	9190	9190	9190	9190	56
430	20230608	132000	153523390	9190	9190	9190	9190	1
431	20230608	131900	153514200	9190	9210	9210	9190	33
432	20230608	131800	153210290	9210	9210	9210	9210	18
433	20230608	131700	153044510	9220	9220	9220	9220	0
434	20230608	131600	153044510	9220	9220	9220	9220	0
435	20230608	131500	153044510	9220	9220	9220	9220	0
436	20230608	131400	153044510	9220	9220	9220	9220	0
437	20230608	131300	153044510	9220	9220	9220	9220	0
438	20230608	131200	153044510	9220	9220	9220	9220	31
439	20230608	131100	152758690	9220	9220	9220	9220	0
440	20230608	131000	152758690	9220	9220	9220	9220	0
441	20230608	130900	152758690	9220	9220	9220	9220	0
442	20230608	130800	152758690	9220	9220	9220	9220	5
443	20230608	130700	152712590	9230	9230	9230	9230	0
444	20230608	130600	152712590	9230	9230	9230	9230	0
445	20230608	130500	152712590	9230	9230	9230	9230	0
446	20230608	130400	152712590	9230	9230	9230	9230	0
447	20230608	130300	152712590	9230	9230	9230	9230	0
448	20230608	130200	152712590	9230	9230	9230	9230	0
449	20230608	130100	152712590	9230	9200	9230	9200	119
450	20230608	130000	151617340	9200	9200	9200	9200	822
451	20230608	125900	144054940	9190	9190	9190	9190	0
452	20230608	125800	144054940	9190	9190	9190	9190	0
453	20230608	125700	144054940	9190	9190	9190	9190	0
454	20230608	125600	144054940	9190	9200	9200	9190	82
455	20230608	125500	143300620	9200	9210	9210	9200	1000
456	20230608	125400	134100030	9210	9210	9210	9210	0
457	20230608	125300	134100030	9210	9210	9210	9210	0
458	20230608	125200	134100030	9210	9210	9210	9210	30
459	20230608	125100	133823730	9210	9220	9220	9210	130
460	20230608	125000	132626240	9230	9230	9230	9230	0
461	20230608	124900	132626240	9230	9230	9230	9230	0
462	20230608	124800	132626240	9230	9230	9230	9230	296
463	20230608	124700	129894160	9220	9230	9230	9220	21
464	20230608	124600	129700440	9230	9230	9230	9230	12
465	20230608	124500	129589680	9230	9230	9230	9230	0
466	20230608	124400	129589680	9230	9230	9230	9230	300
467	20230608	124300	126820680	9230	9230	9230	9230	0
468	20230608	124200	126820680	9230	9230	9230	9230	33
469	20230608	124100	126516090	9230	9230	9230	9230	0
470	20230608	124000	126516090	9230	9230	9230	9230	0
471	20230608	123900	126516090	9230	9230	9230	9230	0
472	20230608	123800	126516090	9230	9230	9230	9230	0
473	20230608	123700	126516090	9230	9230	9230	9230	2
474	20230608	123600	126497630	9210	9210	9210	9210	0
475	20230608	123500	126497630	9210	9210	9210	9210	40
476	20230608	123400	126129230	9220	9220	9220	9220	0
477	20230608	123300	126129230	9220	9220	9220	9220	0
478	20230608	123200	126129230	9220	9220	9220	9220	0
479	20230608	123100	126129230	9220	9220	9220	9220	12
480	20230608	123000	126018590	9220	9220	9220	9220	0
481	20230608	122900	126018590	9220	9220	9220	9220	15
482	20230608	122800	125880290	9220	9220	9220	9220	31
483	20230608	122700	125594470	9210	9210	9210	9210	0
484	20230608	122600	125594470	9210	9210	9210	9210	0
485	20230608	122500	125594470	9210	9210	9210	9210	204
486	20230608	122400	123715630	9200	9200	9200	9200	0
487	20230608	122300	123715630	9200	9200	9200	9200	0
488	20230608	122200	123715630	9200	9200	9200	9200	19
489	20230608	122100	123540830	9200	9200	9200	9200	200
490	20230608	122000	121700830	9200	9200	9200	9200	0
491	20230608	121900	121700830	9200	9200	9200	9200	0
492	20230608	121800	121700830	9200	9200	9200	9200	300
493	20230608	121700	118940830	9190	9190	9190	9190	0
494	20230608	121600	118940830	9190	9190	9190	9190	30
495	20230608	121500	118665130	9190	9190	9190	9190	200
496	20230608	121400	116827130	9190	9190	9190	9190	400
497	20230608	121300	113151130	9190	9200	9200	9190	546
498	20230608	121200	108129390	9210	9210	9210	9210	181
499	20230608	121100	106462380	9220	9220	9220	9220	0
500	20230608	121000	106462380	9220	9220	9220	9220	230
501	20230608	120900	104341780	9210	9210	9210	9210	0
502	20230608	120800	104341780	9210	9210	9210	9210	0
503	20230608	120700	104341780	9210	9210	9210	9210	51
504	20230608	120600	103872070	9210	9210	9210	9210	0
505	20230608	120500	103872070	9210	9210	9210	9210	0
506	20230608	120400	103872070	9210	9210	9210	9210	0
507	20230608	120300	103872070	9210	9210	9210	9210	149
508	20230608	120200	102499780	9220	9220	9220	9220	0
509	20230608	120100	102499780	9220	9220	9220	9220	20
510	20230608	120000	102315380	9220	9220	9220	9220	1
511	20230608	115900	102306160	9210	9210	9210	9210	0
512	20230608	115800	102306160	9210	9210	9210	9210	0
513	20230608	115700	102306160	9210	9210	9210	9210	500
514	20230608	115600	97701160	9220	9220	9220	9220	0
515	20230608	115500	97701160	9220	9220	9220	9220	219
516	20230608	115400	95681980	9220	9220	9220	9220	300
517	20230608	115300	92915980	9230	9230	9230	9230	0
518	20230608	115200	92915980	9230	9230	9230	9230	0
519	20230608	115100	92915980	9230	9230	9230	9230	0
520	20230608	115000	92915980	9230	9230	9230	9230	0
521	20230608	114900	92915980	9230	9230	9230	9230	0
522	20230608	114800	92915980	9230	9230	9230	9230	0
523	20230608	114700	92915980	9230	9230	9230	9230	18
524	20230608	114600	92749840	9250	9250	9250	9250	0
525	20230608	114500	92749840	9250	9250	9250	9250	0
526	20230608	114400	92749840	9250	9250	9250	9250	0
527	20230608	114300	92749840	9250	9250	9250	9250	0
528	20230608	114200	92749840	9250	9250	9250	9250	0
529	20230608	114100	92749840	9250	9250	9250	9250	0
530	20230608	114000	92749840	9250	9250	9250	9250	0
531	20230608	113900	92749840	9250	9250	9250	9250	32
532	20230608	113800	92453840	9250	9250	9250	9250	0
533	20230608	113700	92453840	9250	9250	9250	9250	0
534	20230608	113600	92453840	9250	9250	9250	9250	0
535	20230608	113500	92453840	9250	9250	9250	9250	1
536	20230608	113400	92444590	9230	9230	9230	9230	0
537	20230608	113300	92444590	9230	9230	9230	9230	0
538	20230608	113200	92444590	9230	9230	9230	9230	72
539	20230608	113100	91780030	9230	9230	9230	9230	0
540	20230608	113000	91780030	9230	9230	9230	9230	163
541	20230608	112900	90275540	9230	9230	9230	9230	1
542	20230608	112800	90266310	9230	9260	9260	9230	641
543	20230608	112700	84341580	9260	9260	9260	9260	0
544	20230608	112600	84341580	9260	9260	9260	9260	1
545	20230608	112500	84332320	9260	9260	9260	9260	0
546	20230608	112400	84332320	9260	9260	9260	9260	0
547	20230608	112300	84332320	9260	9260	9260	9260	0
548	20230608	112200	84332320	9260	9270	9270	9260	12
549	20230608	112100	84221190	9250	9250	9250	9250	0
550	20230608	112000	84221190	9250	9250	9250	9250	0
551	20230608	111900	84221190	9250	9250	9250	9250	0
552	20230608	111800	84221190	9250	9250	9250	9250	0
553	20230608	111700	84221190	9250	9250	9250	9250	0
554	20230608	111600	84221190	9250	9250	9250	9250	0
555	20230608	111500	84221190	9250	9250	9250	9250	0
556	20230608	111400	84221190	9250	9250	9250	9250	0
557	20230608	111300	84221190	9250	9250	9250	9250	0
558	20230608	111200	84221190	9250	9250	9250	9250	140
559	20230608	111100	82926190	9250	9250	9250	9250	0
560	20230608	111000	82926190	9250	9250	9250	9250	0
561	20230608	110900	82926190	9250	9250	9250	9250	0
562	20230608	110800	82926190	9250	9250	9250	9250	0
563	20230608	110700	82926190	9250	9250	9250	9250	0
564	20230608	110600	82926190	9250	9250	9250	9250	0
565	20230608	110500	82926190	9250	9250	9250	9250	32
566	20230608	110400	82630190	9240	9240	9240	9240	0
567	20230608	110300	82630190	9240	9240	9240	9240	15
568	20230608	110200	82491590	9250	9250	9250	9250	29
569	20230608	110100	82223340	9240	9240	9240	9240	0
570	20230608	110000	82223340	9240	9250	9250	9240	220
571	20230608	105900	80189440	9250	9250	9250	9250	0
572	20230608	105800	80189440	9250	9250	9250	9250	10
573	20230608	105700	80096940	9250	9250	9250	9250	0
574	20230608	105600	80096940	9250	9250	9250	9250	0
575	20230608	105500	80096940	9250	9250	9250	9250	0
576	20230608	105400	80096940	9250	9250	9250	9250	1
577	20230608	105300	80087690	9250	9250	9250	9250	34
578	20230608	105200	79773190	9260	9260	9260	9260	0
579	20230608	105100	79773190	9260	9260	9260	9260	0
580	20230608	105000	79773190	9260	9260	9260	9260	2057
581	20230608	104900	60725370	9270	9270	9270	9270	80
582	20230608	104800	59983770	9270	9270	9270	9270	0
583	20230608	104700	59983770	9270	9260	9270	9260	93
584	20230608	104600	59122410	9260	9260	9260	9260	21
585	20230608	104500	58927950	9260	9260	9260	9260	0
586	20230608	104400	58927950	9260	9260	9260	9260	0
587	20230608	104300	58927950	9260	9260	9260	9260	0
588	20230608	104200	58927950	9260	9260	9260	9260	0
589	20230608	104100	58927950	9260	9260	9260	9260	0
590	20230608	104000	58927950	9260	9260	9260	9260	25
591	20230608	103900	58696450	9260	9260	9260	9260	5
592	20230608	103800	58650150	9250	9250	9250	9250	0
593	20230608	103700	58650150	9250	9250	9250	9250	20
594	20230608	103600	58465150	9250	9250	9250	9250	10
595	20230608	103500	58372650	9250	9250	9250	9250	0
596	20230608	103400	58372650	9250	9230	9250	9230	175
597	20230608	103300	56756800	9230	9230	9230	9230	0
598	20230608	103200	56756800	9230	9230	9230	9230	0
599	20230608	103100	56756800	9230	9230	9230	9230	21
600	20230608	103000	56562970	9220	9220	9220	9220	0
601	20230608	102900	56562970	9220	9220	9220	9220	2
602	20230608	102800	56544530	9220	9220	9220	9220	36
603	20230608	102700	56212610	9230	9230	9230	9230	201
604	20230608	102600	54357380	9230	9230	9230	9230	0
605	20230608	102500	54357380	9230	9230	9230	9230	0
606	20230608	102400	54357380	9230	9230	9230	9230	0
607	20230608	102300	54357380	9230	9230	9230	9230	0
608	20230608	102200	54357380	9230	9240	9240	9230	571
609	20230608	102100	49083500	9230	9230	9230	9230	0
610	20230608	102000	49083500	9230	9230	9230	9230	0
611	20230608	101900	49083500	9230	9230	9230	9230	0
612	20230608	101800	49083500	9230	9230	9230	9230	259
613	20230608	101700	46692930	9220	9220	9220	9220	0
614	20230608	101600	46692930	9220	9220	9220	9220	0
615	20230608	101500	46692930	9220	9220	9220	9220	129
616	20230608	101400	45503550	9220	9220	9220	9220	148
617	20230608	101300	44138990	9220	9220	9220	9220	500
618	20230608	101200	39528990	9230	9230	9230	9230	0
619	20230608	101100	39528990	9230	9230	9230	9230	0
620	20230608	101000	39528990	9230	9230	9230	9230	10
621	20230608	100900	39436690	9230	9230	9230	9230	2
622	20230608	100800	39418230	9230	9230	9230	9230	2
623	20230608	100700	39399770	9220	9220	9220	9220	0
624	20230608	100600	39399770	9220	9220	9220	9220	30
625	20230608	100500	39123170	9250	9250	9250	9250	30
626	20230608	100400	38845670	9250	9250	9250	9250	0
627	20230608	100300	38845670	9250	9250	9250	9250	0
628	20230608	100200	38845670	9250	9250	9250	9250	0
629	20230608	100100	38845670	9250	9250	9250	9250	0
630	20230608	100000	38845670	9250	9250	9250	9250	80
631	20230608	095900	38105670	9250	9250	9250	9250	56
632	20230608	095800	37587670	9220	9220	9220	9220	0
633	20230608	095700	37587670	9220	9220	9220	9220	0
634	20230608	095600	37587670	9220	9220	9220	9220	30
635	20230608	095500	37311070	9220	9220	9220	9220	100
636	20230608	095400	36389070	9220	9220	9220	9220	0
637	20230608	095300	36389070	9220	9220	9220	9220	0
638	20230608	095200	36389070	9220	9220	9220	9220	15
639	20230608	095100	36250770	9220	9220	9220	9220	0
640	20230608	095000	36250770	9220	9220	9220	9220	0
641	20230608	094900	36250770	9220	9220	9220	9220	0
642	20230608	094800	36250770	9220	9230	9230	9220	50
643	20230608	094700	35789660	9250	9250	9250	9250	50
644	20230608	094600	35327160	9240	9240	9240	9240	0
645	20230608	094500	35327160	9240	9240	9240	9240	20
646	20230608	094400	35142360	9210	9210	9210	9210	0
647	20230608	094300	35142360	9210	9210	9210	9210	0
648	20230608	094200	35142360	9210	9210	9210	9210	0
649	20230608	094100	35142360	9210	9210	9210	9210	8
650	20230608	094000	35068680	9220	9220	9220	9220	0
651	20230608	093900	35068680	9220	9220	9220	9220	200
652	20230608	093800	33224680	9250	9220	9250	9220	105
653	20230608	093700	32256010	9220	9220	9220	9220	0
654	20230608	093600	32256010	9220	9220	9220	9220	0
655	20230608	093500	32256010	9220	9220	9220	9220	11
656	20230608	093400	32154590	9220	9220	9220	9220	2
657	20230608	093300	32136150	9220	9220	9220	9220	0
658	20230608	093200	32136150	9220	9220	9220	9220	1
659	20230608	093100	32126930	9190	9190	9190	9190	0
660	20230608	093000	32126930	9190	9190	9190	9190	0
661	20230608	092900	32126930	9190	9190	9190	9190	0
662	20230608	092800	32126930	9190	9190	9190	9190	0
663	20230608	092700	32126930	9190	9190	9190	9190	0
664	20230608	092600	32126930	9190	9190	9190	9190	0
665	20230608	092500	32126930	9190	9190	9190	9190	0
666	20230608	092400	32126930	9190	9190	9190	9190	287
667	20230608	092300	29489400	9190	9190	9190	9190	250
668	20230608	092200	27191900	9180	9180	9180	9180	0
669	20230608	092100	27191900	9180	9180	9180	9180	0
670	20230608	092000	27191900	9180	9180	9180	9180	0
671	20230608	091900	27191900	9180	9180	9180	9180	0
672	20230608	091800	27191900	9180	9180	9180	9180	0
673	20230608	091700	27191900	9180	9180	9180	9180	0
674	20230608	091600	27191900	9180	9180	9180	9180	54
675	20230608	091500	26696180	9180	9180	9180	9180	66
676	20230608	091400	26090300	9180	9180	9180	9180	1004
677	20230608	091300	16873580	9190	9190	9190	9190	264
678	20230608	091200	14447420	9190	9190	9190	9190	150
679	20230608	091100	13068920	9190	9190	9190	9190	0
680	20230608	091000	13068920	9190	9200	9200	9190	623
681	20230608	090900	7339490	9200	9200	9200	9200	19
682	20230608	090800	7164690	9200	9200	9200	9200	0
683	20230608	090700	7164690	9200	9200	9200	9200	8
684	20230608	090600	7091090	9200	9210	9210	9200	182
685	20230608	090500	5416570	9200	9270	9270	9200	90
686	20230608	090400	4586890	9270	9270	9270	9270	0
687	20230608	090300	4586890	9270	9270	9270	9270	1
688	20230608	090200	4577620	9210	9210	9210	9210	0
689	20230608	090100	4577620	9210	9250	9250	9210	362
690	20230608	090000	1243520	9280	9280	9280	9280	134