KissMeData/053160/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205100	214981470	9030	9030	9030	9030	291
3	20230607	205000	214981470	9030	9030	9030	9030	0
4	20230607	204900	214981470	9030	9030	9030	9030	0
5	20230607	204800	214981470	9030	9030	9030	9030	0
6	20230607	204700	214981470	9030	9030	9030	9030	0
7	20230607	204600	214981470	9030	9030	9030	9030	0
8	20230607	204500	214981470	9030	9030	9030	9030	0
9	20230607	204400	214981470	9030	9030	9030	9030	0
10	20230607	204300	214981470	9030	9030	9030	9030	0
11	20230607	204200	214981470	9030	9030	9030	9030	0
12	20230607	204100	214981470	9030	9030	9030	9030	0
13	20230607	204000	214981470	9030	9030	9030	9030	0
14	20230607	203900	214981470	9030	9030	9030	9030	0
15	20230607	203800	214981470	9030	9030	9030	9030	0
16	20230607	203700	214981470	9030	9030	9030	9030	0
17	20230607	203600	214981470	9030	9030	9030	9030	0
18	20230607	203500	214981470	9030	9030	9030	9030	0
19	20230607	203400	214981470	9030	9030	9030	9030	0
20	20230607	203300	214981470	9030	9030	9030	9030	0
21	20230607	203200	214981470	9030	9030	9030	9030	0
22	20230607	203100	214981470	9030	9030	9030	9030	0
23	20230607	203000	214981470	9030	9030	9030	9030	0
24	20230607	202900	214981470	9030	9030	9030	9030	0
25	20230607	202800	214981470	9030	9030	9030	9030	0
26	20230607	202700	214981470	9030	9030	9030	9030	0
27	20230607	202600	214981470	9030	9030	9030	9030	0
28	20230607	202500	214981470	9030	9030	9030	9030	0
29	20230607	202400	214981470	9030	9030	9030	9030	0
30	20230607	202300	214981470	9030	9030	9030	9030	0
31	20230607	202200	214981470	9030	9030	9030	9030	0
32	20230607	202100	214981470	9030	9030	9030	9030	291
33	20230607	202000	214981470	9030	9030	9030	9030	0
34	20230607	201900	214981470	9030	9030	9030	9030	0
35	20230607	201800	214981470	9030	9030	9030	9030	0
36	20230607	201700	214981470	9030	9030	9030	9030	0
37	20230607	201600	214981470	9030	9030	9030	9030	0
38	20230607	201500	214981470	9030	9030	9030	9030	0
39	20230607	201400	214981470	9030	9030	9030	9030	0
40	20230607	201300	214981470	9030	9030	9030	9030	0
41	20230607	201200	214981470	9030	9030	9030	9030	0
42	20230607	201100	214981470	9030	9030	9030	9030	0
43	20230607	201000	214981470	9030	9030	9030	9030	0
44	20230607	200900	214981470	9030	9030	9030	9030	0
45	20230607	200800	214981470	9030	9030	9030	9030	0
46	20230607	200700	214981470	9030	9030	9030	9030	0
47	20230607	200600	214981470	9030	9030	9030	9030	0
48	20230607	200500	214981470	9030	9030	9030	9030	0
49	20230607	200400	214981470	9030	9030	9030	9030	0
50	20230607	200300	214981470	9030	9030	9030	9030	0
51	20230607	200200	214981470	9030	9030	9030	9030	0
52	20230607	200100	214981470	9030	9030	9030	9030	0
53	20230607	200000	214981470	9030	9030	9030	9030	0
54	20230607	195900	214981470	9030	9030	9030	9030	0
55	20230607	195800	214981470	9030	9030	9030	9030	0
56	20230607	195700	214981470	9030	9030	9030	9030	0
57	20230607	195600	214981470	9030	9030	9030	9030	0
58	20230607	195500	214981470	9030	9030	9030	9030	0
59	20230607	195400	214981470	9030	9030	9030	9030	0
60	20230607	195300	214981470	9030	9030	9030	9030	0
61	20230607	195200	214981470	9030	9030	9030	9030	0
62	20230607	195100	214981470	9030	9030	9030	9030	291
63	20230607	195000	214981470	9030	9030	9030	9030	0
64	20230607	194900	214981470	9030	9030	9030	9030	0
65	20230607	194800	214981470	9030	9030	9030	9030	0
66	20230607	194700	214981470	9030	9030	9030	9030	0
67	20230607	194600	214981470	9030	9030	9030	9030	0
68	20230607	194500	214981470	9030	9030	9030	9030	0
69	20230607	194400	214981470	9030	9030	9030	9030	0
70	20230607	194300	214981470	9030	9030	9030	9030	0
71	20230607	194200	214981470	9030	9030	9030	9030	0
72	20230607	194100	214981470	9030	9030	9030	9030	0
73	20230607	194000	214981470	9030	9030	9030	9030	0
74	20230607	193900	214981470	9030	9030	9030	9030	0
75	20230607	193800	214981470	9030	9030	9030	9030	0
76	20230607	193700	214981470	9030	9030	9030	9030	0
77	20230607	193600	214981470	9030	9030	9030	9030	0
78	20230607	193500	214981470	9030	9030	9030	9030	0
79	20230607	193400	214981470	9030	9030	9030	9030	0
80	20230607	193300	214981470	9030	9030	9030	9030	0
81	20230607	193200	214981470	9030	9030	9030	9030	0
82	20230607	193100	214981470	9030	9030	9030	9030	0
83	20230607	193000	214981470	9030	9030	9030	9030	0
84	20230607	192900	214981470	9030	9030	9030	9030	0
85	20230607	192800	214981470	9030	9030	9030	9030	0
86	20230607	192700	214981470	9030	9030	9030	9030	0
87	20230607	192600	214981470	9030	9030	9030	9030	0
88	20230607	192500	214981470	9030	9030	9030	9030	0
89	20230607	192400	214981470	9030	9030	9030	9030	0
90	20230607	192300	214981470	9030	9030	9030	9030	0
91	20230607	192200	214981470	9030	9030	9030	9030	0
92	20230607	192100	214981470	9030	9030	9030	9030	291
93	20230607	192000	214981470	9030	9030	9030	9030	0
94	20230607	191900	214981470	9030	9030	9030	9030	0
95	20230607	191800	214981470	9030	9030	9030	9030	0
96	20230607	191700	214981470	9030	9030	9030	9030	0
97	20230607	191600	214981470	9030	9030	9030	9030	0
98	20230607	191500	214981470	9030	9030	9030	9030	0
99	20230607	191400	214981470	9030	9030	9030	9030	0
100	20230607	191300	214981470	9030	9030	9030	9030	0
101	20230607	191200	214981470	9030	9030	9030	9030	0
102	20230607	191100	214981470	9030	9030	9030	9030	0
103	20230607	191000	214981470	9030	9030	9030	9030	0
104	20230607	190900	214981470	9030	9030	9030	9030	0
105	20230607	190800	214981470	9030	9030	9030	9030	0
106	20230607	190700	214981470	9030	9030	9030	9030	0
107	20230607	190600	214981470	9030	9030	9030	9030	0
108	20230607	190500	214981470	9030	9030	9030	9030	0
109	20230607	190400	214981470	9030	9030	9030	9030	0
110	20230607	190300	214981470	9030	9030	9030	9030	0
111	20230607	190200	214981470	9030	9030	9030	9030	0
112	20230607	190100	214981470	9030	9030	9030	9030	0
113	20230607	190000	214981470	9030	9030	9030	9030	0
114	20230607	185900	214981470	9030	9030	9030	9030	0
115	20230607	185800	214981470	9030	9030	9030	9030	0
116	20230607	185700	214981470	9030	9030	9030	9030	0
117	20230607	185600	214981470	9030	9030	9030	9030	0
118	20230607	185500	214981470	9030	9030	9030	9030	0
119	20230607	185400	214981470	9030	9030	9030	9030	0
120	20230607	185300	214981470	9030	9030	9030	9030	0
121	20230607	185200	214981470	9030	9030	9030	9030	0
122	20230607	185100	214981470	9030	9030	9030	9030	291
123	20230607	185000	214981470	9030	9030	9030	9030	0
124	20230607	184900	214981470	9030	9030	9030	9030	0
125	20230607	184800	214981470	9030	9030	9030	9030	0
126	20230607	184700	214981470	9030	9030	9030	9030	0
127	20230607	184600	214981470	9030	9030	9030	9030	0
128	20230607	184500	214981470	9030	9030	9030	9030	0
129	20230607	184400	214981470	9030	9030	9030	9030	0
130	20230607	184300	214981470	9030	9030	9030	9030	0
131	20230607	184200	214981470	9030	9030	9030	9030	0
132	20230607	184100	214981470	9030	9030	9030	9030	0
133	20230607	184000	214981470	9030	9030	9030	9030	0
134	20230607	183900	214981470	9030	9030	9030	9030	0
135	20230607	183800	214981470	9030	9030	9030	9030	0
136	20230607	183700	214981470	9030	9030	9030	9030	0
137	20230607	183600	214981470	9030	9030	9030	9030	0
138	20230607	183500	214981470	9030	9030	9030	9030	0
139	20230607	183400	214981470	9030	9030	9030	9030	0
140	20230607	183300	214981470	9030	9030	9030	9030	0
141	20230607	183200	214981470	9030	9030	9030	9030	0
142	20230607	183100	214981470	9030	9030	9030	9030	0
143	20230607	183000	214981470	9030	9030	9030	9030	0
144	20230607	182900	214981470	9030	9030	9030	9030	0
145	20230607	182800	214981470	9030	9030	9030	9030	0
146	20230607	182700	214981470	9030	9030	9030	9030	0
147	20230607	182600	214981470	9030	9030	9030	9030	0
148	20230607	182500	214981470	9030	9030	9030	9030	0
149	20230607	182400	214981470	9030	9030	9030	9030	0
150	20230607	182300	214981470	9030	9030	9030	9030	0
151	20230607	182200	214981470	9030	9030	9030	9030	0
152	20230607	182100	214981470	9030	9030	9030	9030	291
153	20230607	182000	214981470	9030	9030	9030	9030	0
154	20230607	181900	214981470	9030	9030	9030	9030	0
155	20230607	181800	214981470	9030	9030	9030	9030	0
156	20230607	181700	214981470	9030	9030	9030	9030	0
157	20230607	181600	214981470	9030	9030	9030	9030	0
158	20230607	181500	214981470	9030	9030	9030	9030	0
159	20230607	181400	214981470	9030	9030	9030	9030	0
160	20230607	181300	214981470	9030	9030	9030	9030	0
161	20230607	181200	214981470	9030	9030	9030	9030	0
162	20230607	181100	214981470	9030	9030	9030	9030	0
163	20230607	181000	214981470	9030	9030	9030	9030	0
164	20230607	180900	214981470	9030	9030	9030	9030	0
165	20230607	180800	214981470	9030	9030	9030	9030	0
166	20230607	180700	214981470	9030	9030	9030	9030	0
167	20230607	180600	214981470	9030	9030	9030	9030	0
168	20230607	180500	214981470	9030	9030	9030	9030	0
169	20230607	180400	214981470	9030	9030	9030	9030	0
170	20230607	180300	214981470	9030	9030	9030	9030	0
171	20230607	180200	214981470	9030	9030	9030	9030	0
172	20230607	180100	214981470	9030	9030	9030	9030	0
173	20230607	180000	214981470	9030	9030	9030	9030	0
174	20230607	175900	214981470	9030	9030	9030	9030	0
175	20230607	175800	214981470	9030	9030	9030	9030	0
176	20230607	175700	214981470	9030	9030	9030	9030	0
177	20230607	175600	214981470	9030	9030	9030	9030	0
178	20230607	175500	214981470	9030	9030	9030	9030	0
179	20230607	175400	214981470	9030	9030	9030	9030	0
180	20230607	175300	214981470	9030	9030	9030	9030	0
181	20230607	175200	214981470	9030	9030	9030	9030	0
182	20230607	175100	214981470	9030	9030	9030	9030	291
183	20230607	175000	214981470	9030	9030	9030	9030	0
184	20230607	174900	214981470	9030	9030	9030	9030	0
185	20230607	174800	214981470	9030	9030	9030	9030	0
186	20230607	174700	214981470	9030	9030	9030	9030	0
187	20230607	174600	214981470	9030	9030	9030	9030	0
188	20230607	174500	214981470	9030	9030	9030	9030	0
189	20230607	174400	214981470	9030	9030	9030	9030	0
190	20230607	174300	214981470	9030	9030	9030	9030	0
191	20230607	174200	214981470	9030	9030	9030	9030	0
192	20230607	174100	214981470	9030	9030	9030	9030	0
193	20230607	174000	214981470	9030	9030	9030	9030	0
194	20230607	173900	214981470	9030	9030	9030	9030	0
195	20230607	173800	214981470	9030	9030	9030	9030	0
196	20230607	173700	214981470	9030	9030	9030	9030	0
197	20230607	173600	214981470	9030	9030	9030	9030	0
198	20230607	173500	214981470	9030	9030	9030	9030	0
199	20230607	173400	214981470	9030	9030	9030	9030	0
200	20230607	173300	214981470	9030	9030	9030	9030	0
201	20230607	173200	214981470	9030	9030	9030	9030	0
202	20230607	173100	214981470	9030	9030	9030	9030	0
203	20230607	173000	214981470	9030	9030	9030	9030	0
204	20230607	172900	214981470	9030	9030	9030	9030	0
205	20230607	172800	214981470	9030	9030	9030	9030	0
206	20230607	172700	214981470	9030	9030	9030	9030	0
207	20230607	172600	214981470	9030	9030	9030	9030	0
208	20230607	172500	214981470	9030	9030	9030	9030	0
209	20230607	172400	214981470	9030	9030	9030	9030	0
210	20230607	172300	214981470	9030	9030	9030	9030	0
211	20230607	172200	214981470	9030	9030	9030	9030	0
212	20230607	172100	214981470	9030	9030	9030	9030	291
213	20230607	172000	214981470	9030	9030	9030	9030	0
214	20230607	171900	214981470	9030	9030	9030	9030	0
215	20230607	171800	214981470	9030	9030	9030	9030	0
216	20230607	171700	214981470	9030	9030	9030	9030	0
217	20230607	171600	214981470	9030	9030	9030	9030	0
218	20230607	171500	214981470	9030	9030	9030	9030	0
219	20230607	171400	214981470	9030	9030	9030	9030	0
220	20230607	171300	214981470	9030	9030	9030	9030	0
221	20230607	171200	214981470	9030	9030	9030	9030	0
222	20230607	171100	214981470	9030	9030	9030	9030	0
223	20230607	171000	214981470	9030	9030	9030	9030	0
224	20230607	170900	214981470	9030	9030	9030	9030	0
225	20230607	170800	214981470	9030	9030	9030	9030	0
226	20230607	170700	214981470	9030	9030	9030	9030	0
227	20230607	170600	214981470	9030	9030	9030	9030	0
228	20230607	170500	214981470	9030	9030	9030	9030	0
229	20230607	170400	214981470	9030	9030	9030	9030	0
230	20230607	170300	214981470	9030	9030	9030	9030	0
231	20230607	170200	214981470	9030	9030	9030	9030	0
232	20230607	170100	214981470	9030	9030	9030	9030	0
233	20230607	170000	214981470	9030	9030	9030	9030	0
234	20230607	165900	214981470	9030	9030	9030	9030	0
235	20230607	165800	214981470	9030	9030	9030	9030	0
236	20230607	165700	214981470	9030	9030	9030	9030	0
237	20230607	165600	214981470	9030	9030	9030	9030	0
238	20230607	165500	214981470	9030	9030	9030	9030	0
239	20230607	165400	214981470	9030	9030	9030	9030	0
240	20230607	165300	214981470	9030	9030	9030	9030	0
241	20230607	165200	214981470	9030	9030	9030	9030	0
242	20230607	165100	214981470	9030	9030	9030	9030	291
243	20230607	165000	214981470	9030	9030	9030	9030	0
244	20230607	164900	214981470	9030	9030	9030	9030	0
245	20230607	164800	214981470	9030	9030	9030	9030	0
246	20230607	164700	214981470	9030	9030	9030	9030	0
247	20230607	164600	214981470	9030	9030	9030	9030	0
248	20230607	164500	214981470	9030	9030	9030	9030	0
249	20230607	164400	214981470	9030	9030	9030	9030	0
250	20230607	164300	214981470	9030	9030	9030	9030	0
251	20230607	164200	214981470	9030	9030	9030	9030	0
252	20230607	164100	214981470	9030	9030	9030	9030	0
253	20230607	164000	214981470	9030	9030	9030	9030	0
254	20230607	163900	214981470	9030	9030	9030	9030	0
255	20230607	163800	214981470	9030	9030	9030	9030	0
256	20230607	163700	214981470	9030	9030	9030	9030	0
257	20230607	163600	214981470	9030	9030	9030	9030	0
258	20230607	163500	214981470	9030	9030	9030	9030	0
259	20230607	163400	214981470	9030	9030	9030	9030	0
260	20230607	163300	214981470	9030	9030	9030	9030	0
261	20230607	163200	214981470	9030	9030	9030	9030	0
262	20230607	163100	214981470	9030	9030	9030	9030	0
263	20230607	163000	214981470	9030	9030	9030	9030	0
264	20230607	162900	214981470	9030	9030	9030	9030	0
265	20230607	162800	214981470	9030	9030	9030	9030	0
266	20230607	162700	214981470	9030	9030	9030	9030	0
267	20230607	162600	214981470	9030	9030	9030	9030	0
268	20230607	162500	214981470	9030	9030	9030	9030	0
269	20230607	162400	214981470	9030	9030	9030	9030	0
270	20230607	162300	214981470	9030	9030	9030	9030	0
271	20230607	162200	214981470	9030	9030	9030	9030	0
272	20230607	162100	214981470	9030	9030	9030	9030	291
273	20230607	162000	214981470	9030	9030	9030	9030	0
274	20230607	161900	214981470	9030	9030	9030	9030	0
275	20230607	161800	214981470	9030	9030	9030	9030	0
276	20230607	161700	214981470	9030	9030	9030	9030	0
277	20230607	161600	214981470	9030	9030	9030	9030	0
278	20230607	161500	214981470	9030	9030	9030	9030	0
279	20230607	161400	214981470	9030	9030	9030	9030	0
280	20230607	161300	214981470	9030	9030	9030	9030	0
281	20230607	161200	214981470	9030	9030	9030	9030	0
282	20230607	161100	214981470	9030	9030	9030	9030	0
283	20230607	161000	214981470	9030	9030	9030	9030	0
284	20230607	160900	214981470	9030	9030	9030	9030	0
285	20230607	160800	214981470	9030	9030	9030	9030	0
286	20230607	160700	214981470	9030	9030	9030	9030	0
287	20230607	160600	214981470	9030	9030	9030	9030	0
288	20230607	160500	214981470	9030	9030	9030	9030	0
289	20230607	160400	214981470	9030	9030	9030	9030	0
290	20230607	160300	214981470	9030	9030	9030	9030	0
291	20230607	160200	214981470	9030	9030	9030	9030	0
292	20230607	160100	214981470	9030	9030	9030	9030	0
293	20230607	160000	214981470	9030	9030	9030	9030	0
294	20230607	155900	214981470	9030	9030	9030	9030	0
295	20230607	155800	214981470	9030	9030	9030	9030	0
296	20230607	155700	214981470	9030	9030	9030	9030	0
297	20230607	155600	214981470	9030	9030	9030	9030	0
298	20230607	155500	214981470	9030	9030	9030	9030	0
299	20230607	155400	214981470	9030	9030	9030	9030	0
300	20230607	155300	214981470	9030	9030	9030	9030	0
301	20230607	155200	214981470	9030	9030	9030	9030	0
302	20230607	155100	214981470	9030	9030	9030	9030	291
303	20230607	155000	214981470	9030	9030	9030	9030	0
304	20230607	154900	214981470	9030	9030	9030	9030	0
305	20230607	154800	214981470	9030	9030	9030	9030	0
306	20230607	154700	214981470	9030	9030	9030	9030	0
307	20230607	154600	214981470	9030	9030	9030	9030	0
308	20230607	154500	214981470	9030	9030	9030	9030	0
309	20230607	154400	214981470	9030	9030	9030	9030	0
310	20230607	154300	214981470	9030	9030	9030	9030	0
311	20230607	154200	214981470	9030	9030	9030	9030	0
312	20230607	154100	214981470	9030	9030	9030	9030	0
313	20230607	154000	214981470	9030	9030	9030	9030	0
314	20230607	153900	214981470	9030	9030	9030	9030	0
315	20230607	153800	214981470	9030	9030	9030	9030	0
316	20230607	153700	214981470	9030	9030	9030	9030	0
317	20230607	153600	214981470	9030	9030	9030	9030	0
318	20230607	153500	214981470	9030	9030	9030	9030	0
319	20230607	153400	214981470	9030	9030	9030	9030	0
320	20230607	153300	214981470	9030	9030	9030	9030	0
321	20230607	153200	214981470	9030	9030	9030	9030	0
322	20230607	153100	214981470	9030	9030	9030	9030	0
323	20230607	153000	214981470	9030	9030	9030	9030	291
324	20230607	152900	212353740	9020	9020	9020	9020	0
325	20230607	152800	212353740	9020	9020	9020	9020	0
326	20230607	152700	212353740	9020	9020	9020	9020	0
327	20230607	152600	212353740	9020	9020	9020	9020	0
328	20230607	152500	212353740	9020	9020	9020	9020	0
329	20230607	152400	212353740	9020	9020	9020	9020	0
330	20230607	152300	212353740	9020	9020	9020	9020	0
331	20230607	152200	212353740	9020	9020	9020	9020	0
332	20230607	152100	212353740	9020	9020	9020	9020	0
333	20230607	152000	212353740	9020	9020	9020	9020	0
334	20230607	151900	212353740	9020	9000	9020	9000	787
335	20230607	151800	205268500	9010	9000	9010	9000	89
336	20230607	151700	204467380	9010	9010	9010	9010	0
337	20230607	151600	204467380	9010	9000	9010	9000	229
338	20230607	151500	202406360	9000	9000	9000	9000	49
339	20230607	151400	201965360	9020	9020	9020	9020	0
340	20230607	151300	201965360	9020	9020	9020	9020	0
341	20230607	151200	201965360	9020	9020	9020	9020	1
342	20230607	151100	201956340	9000	9000	9000	9000	4
343	20230607	151000	201920340	9020	9020	9020	9020	0
344	20230607	150900	201920340	9020	9020	9020	9020	0
345	20230607	150800	201920340	9020	9020	9020	9020	0
346	20230607	150700	201920340	9020	9020	9020	9020	0
347	20230607	150600	201920340	9020	9020	9020	9020	0
348	20230607	150500	201920340	9020	9020	9020	9020	13
349	20230607	150400	201803080	9000	9000	9000	9000	90
350	20230607	150300	200993080	9000	9010	9010	9000	1850
351	20230607	150200	184343000	9020	9020	9020	9020	0
352	20230607	150100	184343000	9020	9020	9020	9020	1
353	20230607	150000	184333980	9030	9030	9030	9030	0
354	20230607	145900	184333980	9030	9030	9030	9030	0
355	20230607	145800	184333980	9030	9030	9030	9030	0
356	20230607	145700	184333980	9030	9030	9030	9030	0
357	20230607	145600	184333980	9030	9030	9030	9030	0
358	20230607	145500	184333980	9030	9030	9030	9030	12
359	20230607	145400	184225620	9030	9030	9030	9030	300
360	20230607	145300	181516620	9030	9030	9030	9030	0
361	20230607	145200	181516620	9030	9020	9030	9020	289
362	20230607	145100	178909830	9020	9020	9020	9020	0
363	20230607	145000	178909830	9020	9020	9020	9020	0
364	20230607	144900	178909830	9020	9020	9020	9020	0
365	20230607	144800	178909830	9020	9010	9020	9010	4
366	20230607	144700	178873780	9000	9010	9010	9000	10
367	20230607	144600	178783770	9030	9030	9030	9030	2
368	20230607	144500	178765710	9030	9030	9030	9030	110
369	20230607	144400	177772410	9050	9050	9050	9050	0
370	20230607	144300	177772410	9050	9050	9050	9050	0
371	20230607	144200	177772410	9050	9050	9050	9050	0
372	20230607	144100	177772410	9050	9050	9050	9050	0
373	20230607	144000	177772410	9050	9050	9050	9050	0
374	20230607	143900	177772410	9050	9050	9050	9050	0
375	20230607	143800	177772410	9050	9050	9050	9050	1
376	20230607	143700	177763360	9000	9000	9000	9000	0
377	20230607	143600	177763360	9000	9000	9000	9000	0
378	20230607	143500	177763360	9000	9000	9000	9000	13
379	20230607	143400	177646360	9000	9000	9000	9000	0
380	20230607	143300	177646360	9000	9000	9000	9000	111
381	20230607	143200	176647360	9000	9000	9000	9000	0
382	20230607	143100	176647360	9000	9000	9000	9000	0
383	20230607	143000	176647360	9000	9000	9000	9000	0
384	20230607	142900	176647360	9000	9000	9000	9000	0
385	20230607	142800	176647360	9000	9000	9000	9000	0
386	20230607	142700	176647360	9000	9000	9000	9000	200
387	20230607	142600	174847360	9000	9000	9000	9000	607
388	20230607	142500	169384360	9000	9000	9000	9000	0
389	20230607	142400	169384360	9000	9000	9000	9000	0
390	20230607	142300	169384360	9000	9000	9000	9000	0
391	20230607	142200	169384360	9000	9000	9000	9000	48
392	20230607	142100	168952360	9060	9060	9060	9060	0
393	20230607	142000	168952360	9060	9060	9060	9060	0
394	20230607	141900	168952360	9060	9060	9060	9060	0
395	20230607	141800	168952360	9060	9060	9060	9060	0
396	20230607	141700	168952360	9060	9060	9060	9060	0
397	20230607	141600	168952360	9060	9060	9060	9060	0
398	20230607	141500	168952360	9060	9060	9060	9060	0
399	20230607	141400	168952360	9060	9060	9060	9060	0
400	20230607	141300	168952360	9060	9040	9060	9040	223
401	20230607	141200	166936420	9050	9050	9050	9050	0
402	20230607	141100	166936420	9050	9050	9050	9050	0
403	20230607	141000	166936420	9050	9050	9050	9050	0
404	20230607	140900	166936420	9050	9050	9050	9050	0
405	20230607	140800	166936420	9050	9050	9050	9050	0
406	20230607	140700	166936420	9050	9050	9050	9050	0
407	20230607	140600	166936420	9050	9050	9050	9050	0
408	20230607	140500	166936420	9050	9050	9050	9050	0
409	20230607	140400	166936420	9050	9050	9050	9050	0
410	20230607	140300	166936420	9050	9050	9050	9050	0
411	20230607	140200	166936420	9050	9050	9050	9050	0
412	20230607	140100	166936420	9050	9000	9050	9000	206
413	20230607	140000	165082370	9050	9050	9050	9050	0
414	20230607	135900	165082370	9050	9050	9050	9050	0
415	20230607	135800	165082370	9050	9050	9050	9050	0
416	20230607	135700	165082370	9050	9050	9050	9050	0
417	20230607	135600	165082370	9050	9050	9050	9050	0
418	20230607	135500	165082370	9050	9000	9050	9000	11
419	20230607	135400	164983320	9000	9000	9000	9000	0
420	20230607	135300	164983320	9000	9000	9000	9000	1046
421	20230607	135200	155569320	9000	9000	9000	9000	0
422	20230607	135100	155569320	9000	9000	9000	9000	1
423	20230607	135000	155560320	8990	8990	8990	8990	400
424	20230607	134900	151964320	9000	9000	9000	9000	0
425	20230607	134800	151964320	9000	9000	9000	9000	0
426	20230607	134700	151964320	9000	9000	9000	9000	0
427	20230607	134600	151964320	9000	9000	9000	9000	0
428	20230607	134500	151964320	9000	9010	9010	9000	1025
429	20230607	134400	142739100	9060	9060	9060	9060	1
430	20230607	134300	142730040	9010	9060	9060	9010	14
431	20230607	134200	142603400	9060	9060	9060	9060	0
432	20230607	134100	142603400	9060	9060	9060	9060	0
433	20230607	134000	142603400	9060	9060	9060	9060	0
434	20230607	133900	142603400	9060	9060	9060	9060	0
435	20230607	133800	142603400	9060	9060	9060	9060	0
436	20230607	133700	142603400	9060	9060	9060	9060	0
437	20230607	133600	142603400	9060	9060	9060	9060	0
438	20230607	133500	142603400	9060	9060	9060	9060	0
439	20230607	133400	142603400	9060	9060	9060	9060	0
440	20230607	133300	142603400	9060	9060	9060	9060	0
441	20230607	133200	142603400	9060	9060	9060	9060	0
442	20230607	133100	142603400	9060	9060	9060	9060	0
443	20230607	133000	142603400	9060	9060	9060	9060	0
444	20230607	132900	142603400	9060	9060	9060	9060	0
445	20230607	132800	142603400	9060	9060	9060	9060	0
446	20230607	132700	142603400	9060	9060	9060	9060	0
447	20230607	132600	142603400	9060	9060	9060	9060	0
448	20230607	132500	142603400	9060	9060	9060	9060	0
449	20230607	132400	142603400	9060	9060	9060	9060	0
450	20230607	132300	142603400	9060	9010	9060	9010	3
451	20230607	132200	142576270	9060	9060	9060	9060	0
452	20230607	132100	142576270	9060	9060	9060	9060	0
453	20230607	132000	142576270	9060	9040	9060	9040	10
454	20230607	131900	142485840	9040	9040	9040	9040	0
455	20230607	131800	142485840	9040	9040	9040	9040	0
456	20230607	131700	142485840	9040	9040	9040	9040	1
457	20230607	131600	142476800	9000	9000	9000	9000	0
458	20230607	131500	142476800	9000	9000	9000	9000	0
459	20230607	131400	142476800	9000	9000	9000	9000	288
460	20230607	131300	139884800	9000	9000	9000	9000	0
461	20230607	131200	139884800	9000	9000	9000	9000	0
462	20230607	131100	139884800	9000	9000	9000	9000	364
463	20230607	131000	136608800	9000	9010	9010	9000	178
464	20230607	130900	135006790	9050	9050	9050	9050	0
465	20230607	130800	135006790	9050	9050	9050	9050	0
466	20230607	130700	135006790	9050	9050	9050	9050	0
467	20230607	130600	135006790	9050	9050	9050	9050	0
468	20230607	130500	135006790	9050	9050	9050	9050	0
469	20230607	130400	135006790	9050	9050	9050	9050	1
470	20230607	130300	134997740	9060	9060	9060	9060	0
471	20230607	130200	134997740	9060	9060	9060	9060	0
472	20230607	130100	134997740	9060	9060	9060	9060	0
473	20230607	130000	134997740	9060	9060	9060	9060	0
474	20230607	125900	134997740	9060	9060	9060	9060	0
475	20230607	125800	134997740	9060	9060	9060	9060	0
476	20230607	125700	134997740	9060	9060	9060	9060	0
477	20230607	125600	134997740	9060	9060	9060	9060	0
478	20230607	125500	134997740	9060	9060	9060	9060	0
479	20230607	125400	134997740	9060	9060	9060	9060	0
480	20230607	125300	134997740	9060	9060	9060	9060	0
481	20230607	125200	134997740	9060	9060	9060	9060	0
482	20230607	125100	134997740	9060	9060	9060	9060	0
483	20230607	125000	134997740	9060	9060	9060	9060	0
484	20230607	124900	134997740	9060	9060	9060	9060	0
485	20230607	124800	134997740	9060	9060	9060	9060	0
486	20230607	124700	134997740	9060	9060	9060	9060	0
487	20230607	124600	134997740	9060	9060	9060	9060	0
488	20230607	124500	134997740	9060	9010	9060	9010	71
489	20230607	124400	134357800	9010	9010	9010	9010	0
490	20230607	124300	134357800	9010	9010	9010	9010	0
491	20230607	124200	134357800	9010	9010	9010	9010	0
492	20230607	124100	134357800	9010	9010	9010	9010	0
493	20230607	124000	134357800	9010	9010	9010	9010	0
494	20230607	123900	134357800	9010	9010	9010	9010	13
495	20230607	123800	134240670	9010	9010	9010	9010	0
496	20230607	123700	134240670	9010	9010	9010	9010	0
497	20230607	123600	134240670	9010	9010	9010	9010	1
498	20230607	123500	134231660	8980	8980	8980	8980	1
499	20230607	123400	134222680	9010	9010	9010	9010	0
500	20230607	123300	134222680	9010	9010	9010	9010	0
501	20230607	123200	134222680	9010	9010	9010	9010	0
502	20230607	123100	134222680	9010	9010	9010	9010	0
503	20230607	123000	134222680	9010	9010	9010	9010	1
504	20230607	122900	134213670	8980	8990	8990	8980	209
505	20230607	122800	132336840	9000	9000	9000	9000	0
506	20230607	122700	132336840	9000	9000	9000	9000	0
507	20230607	122600	132336840	9000	9000	9000	9000	51
508	20230607	122500	131877840	9010	9010	9010	9010	0
509	20230607	122400	131877840	9010	9010	9010	9010	0
510	20230607	122300	131877840	9010	9010	9010	9010	0
511	20230607	122200	131877840	9010	9010	9010	9010	0
512	20230607	122100	131877840	9010	9010	9010	9010	0
513	20230607	122000	131877840	9010	9010	9010	9010	0
514	20230607	121900	131877840	9010	9010	9010	9010	0
515	20230607	121800	131877840	9010	9040	9040	9010	2
516	20230607	121700	131859790	9010	9010	9040	9010	5
517	20230607	121600	131814680	9040	9040	9040	9010	3
518	20230607	121500	131787590	9010	9040	9040	8990	11
519	20230607	121400	131688490	9010	9010	9010	9010	1
520	20230607	121300	131679480	9050	9050	9050	9000	16
521	20230607	121200	131535380	9070	9070	9070	9070	0
522	20230607	121100	131535380	9070	9070	9070	9070	0
523	20230607	121000	131535380	9070	9070	9070	9070	0
524	20230607	120900	131535380	9070	9070	9070	9070	0
525	20230607	120800	131535380	9070	9070	9070	9070	0
526	20230607	120700	131535380	9070	9070	9070	9070	0
527	20230607	120600	131535380	9070	9070	9070	9070	0
528	20230607	120500	131535380	9070	9070	9070	9070	0
529	20230607	120400	131535380	9070	9070	9070	9070	0
530	20230607	120300	131535380	9070	9010	9070	9010	4
531	20230607	120200	131499280	9070	9070	9070	9070	1
532	20230607	120100	131490210	9010	9010	9010	9010	113
533	20230607	120000	130472080	9070	9010	9070	9010	75
534	20230607	115900	129796270	9070	9070	9070	9070	0
535	20230607	115800	129796270	9070	9070	9070	9070	0
536	20230607	115700	129796270	9070	9070	9070	9070	0
537	20230607	115600	129796270	9070	9070	9070	9070	0
538	20230607	115500	129796270	9070	9010	9070	9010	2
539	20230607	115400	129778190	9070	9070	9070	9070	0
540	20230607	115300	129778190	9070	9070	9070	9070	0
541	20230607	115200	129778190	9070	9070	9070	9070	0
542	20230607	115100	129778190	9070	9070	9070	9070	1
543	20230607	115000	129769120	9010	9010	9010	9010	0
544	20230607	114900	129769120	9010	9010	9010	9010	0
545	20230607	114800	129769120	9010	9010	9010	9010	0
546	20230607	114700	129769120	9010	9010	9010	9010	0
547	20230607	114600	129769120	9010	9010	9010	9010	4
548	20230607	114500	129733080	9070	9070	9070	9070	0
549	20230607	114400	129733080	9070	9070	9070	9070	0
550	20230607	114300	129733080	9070	9070	9070	9070	0
551	20230607	114200	129733080	9070	9070	9070	9070	0
552	20230607	114100	129733080	9070	9070	9070	9070	0
553	20230607	114000	129733080	9070	9070	9070	9070	0
554	20230607	113900	129733080	9070	9070	9070	9070	0
555	20230607	113800	129733080	9070	9070	9070	9070	0
556	20230607	113700	129733080	9070	9070	9070	9070	0
557	20230607	113600	129733080	9070	9070	9070	9070	0
558	20230607	113500	129733080	9070	9070	9070	9070	0
559	20230607	113400	129733080	9070	9070	9070	9070	1
560	20230607	113300	129724010	9010	9010	9010	9010	208
561	20230607	113200	127849930	9070	9070	9070	9070	0
562	20230607	113100	127849930	9070	9070	9070	9070	0
563	20230607	113000	127849930	9070	9070	9070	9070	0
564	20230607	112900	127849930	9070	9070	9070	9070	0
565	20230607	112800	127849930	9070	9070	9070	9070	1
566	20230607	112700	127840860	9070	9070	9070	9070	0
567	20230607	112600	127840860	9070	9070	9070	9070	0
568	20230607	112500	127840860	9070	9070	9070	9070	0
569	20230607	112400	127840860	9070	9070	9070	9070	0
570	20230607	112300	127840860	9070	9070	9070	9070	0
571	20230607	112200	127840860	9070	9070	9070	9070	0
572	20230607	112100	127840860	9070	9070	9070	9070	0
573	20230607	112000	127840860	9070	9070	9070	9070	1
574	20230607	111900	127831790	9020	9020	9020	9020	0
575	20230607	111800	127831790	9020	9020	9020	9020	0
576	20230607	111700	127831790	9020	9020	9020	9020	1
577	20230607	111600	127822770	9090	9090	9090	9090	1
578	20230607	111500	127813680	9090	9090	9090	9090	0
579	20230607	111400	127813680	9090	9090	9090	9090	0
580	20230607	111300	127813680	9090	9090	9090	9090	0
581	20230607	111200	127813680	9090	9090	9090	9090	0
582	20230607	111100	127813680	9090	9090	9090	9090	0
583	20230607	111000	127813680	9090	9090	9090	9090	1
584	20230607	110900	127804590	9090	9090	9090	9090	0
585	20230607	110800	127804590	9090	9090	9090	9090	0
586	20230607	110700	127804590	9090	9090	9090	9090	0
587	20230607	110600	127804590	9090	9090	9090	9090	0
588	20230607	110500	127804590	9090	9090	9090	9090	0
589	20230607	110400	127804590	9090	9090	9090	9090	0
590	20230607	110300	127804590	9090	9090	9090	9090	0
591	20230607	110200	127804590	9090	9090	9090	9090	0
592	20230607	110100	127804590	9090	9060	9090	9060	200
593	20230607	110000	125989770	9060	9060	9060	9060	0
594	20230607	105900	125989770	9060	9060	9060	9060	0
595	20230607	105800	125989770	9060	9060	9060	9060	0
596	20230607	105700	125989770	9060	9060	9060	9060	0
597	20230607	105600	125989770	9060	9060	9060	9060	0
598	20230607	105500	125989770	9060	9060	9060	9060	0
599	20230607	105400	125989770	9060	9060	9060	9060	0
600	20230607	105300	125989770	9060	9060	9060	9060	0
601	20230607	105200	125989770	9060	9030	9060	9010	9
602	20230607	105100	125908580	9060	9030	9060	8990	608
603	20230607	105000	120439220	9070	9070	9070	9070	0
604	20230607	104900	120439220	9070	9070	9070	9070	1
605	20230607	104800	120430150	9070	9070	9070	9070	0
606	20230607	104700	120430150	9070	9070	9070	9070	0
607	20230607	104600	120430150	9070	9070	9070	9070	0
608	20230607	104500	120430150	9070	9070	9070	9070	1
609	20230607	104400	120421080	9040	9040	9040	9040	1
610	20230607	104300	120412040	9080	9080	9080	9080	0
611	20230607	104200	120412040	9080	9080	9080	9080	0
612	20230607	104100	120412040	9080	9080	9080	9080	0
613	20230607	104000	120412040	9080	9080	9080	9080	1
614	20230607	103900	120402960	9020	9020	9020	9020	5
615	20230607	103800	120357860	9080	9020	9080	9020	16
616	20230607	103700	120213480	9080	9030	9080	9020	212
617	20230607	103600	118301110	9090	9090	9090	9090	1
618	20230607	103500	118292020	9040	9040	9040	9040	1
619	20230607	103400	118282980	9090	9090	9090	9090	0
620	20230607	103300	118282980	9090	9090	9090	9090	10
621	20230607	103200	118192080	9090	9090	9090	9090	0
622	20230607	103100	118192080	9090	9090	9090	9090	0
623	20230607	103000	118192080	9090	9090	9090	9090	0
624	20230607	102900	118192080	9090	9030	9090	9020	4
625	20230607	102800	118155920	9100	9040	9100	9040	2
626	20230607	102700	118137780	9050	9050	9100	9050	3
627	20230607	102600	118110580	9100	9100	9100	9100	0
628	20230607	102500	118110580	9100	9100	9100	9100	0
629	20230607	102400	118110580	9100	9100	9100	9100	1
630	20230607	102300	118101480	9030	9030	9030	9030	1
631	20230607	102200	118092450	9100	9100	9100	9100	0
632	20230607	102100	118092450	9100	9100	9100	9100	0
633	20230607	102000	118092450	9100	9100	9100	9100	0
634	20230607	101900	118092450	9100	9100	9100	9100	0
635	20230607	101800	118092450	9100	9100	9100	9100	0
636	20230607	101700	118092450	9100	9100	9100	9100	0
637	20230607	101600	118092450	9100	9100	9100	9100	1
638	20230607	101500	118083350	9100	9100	9100	9100	2
639	20230607	101400	118065150	9100	9100	9100	9100	0
640	20230607	101300	118065150	9100	9100	9100	9100	0
641	20230607	101200	118065150	9100	9060	9100	9060	526
642	20230607	101100	113280740	9060	9060	9060	9060	0
643	20230607	101000	113280740	9060	9060	9060	9000	514
644	20230607	100900	108654620	9000	9010	9010	9000	81
645	20230607	100800	107925550	9030	9020	9030	9020	2
646	20230607	100700	107907500	9030	9030	9030	9030	4
647	20230607	100600	107871380	9030	9030	9030	9030	0
648	20230607	100500	107871380	9030	9030	9030	9030	57
649	20230607	100400	107356670	9030	9040	9040	9030	357
650	20230607	100300	104130960	9100	9100	9100	9100	0
651	20230607	100200	104130960	9100	9090	9100	9090	12
652	20230607	100100	104021870	9060	9060	9060	9060	9
653	20230607	100000	103940330	9100	9100	9100	9100	0
654	20230607	095900	103940330	9100	9100	9100	9100	0
655	20230607	095800	103940330	9100	9100	9100	9100	1
656	20230607	095700	103931230	9090	9090	9090	9090	0
657	20230607	095600	103931230	9090	9090	9090	9090	200
658	20230607	095500	102113230	9090	9090	9090	9090	0
659	20230607	095400	102113230	9090	9090	9090	9090	0
660	20230607	095300	102113230	9090	9090	9090	9090	0
661	20230607	095200	102113230	9090	9090	9090	9090	10
662	20230607	095100	102022330	9090	9090	9090	9090	2
663	20230607	095000	102004150	9090	9090	9090	9090	0
664	20230607	094900	102004150	9090	9090	9090	9090	0
665	20230607	094800	102004150	9090	9040	9090	9030	401
666	20230607	094700	98380610	9100	9100	9100	9100	0
667	20230607	094600	98380610	9100	9100	9100	9100	10
668	20230607	094500	98289610	9100	9050	9100	9040	521
669	20230607	094400	93578330	9110	9110	9110	9110	0
670	20230607	094300	93578330	9110	9110	9110	9060	8
671	20230607	094200	93505750	9120	9120	9120	9120	0
672	20230607	094100	93505750	9120	9070	9120	9070	3
673	20230607	094000	93478490	9120	9120	9120	9120	1
674	20230607	093900	93469370	9120	9120	9120	9120	0
675	20230607	093800	93469370	9120	9120	9120	9120	0
676	20230607	093700	93469370	9120	9120	9120	9120	0
677	20230607	093600	93469370	9120	9120	9120	9120	0
678	20230607	093500	93469370	9120	9080	9120	9080	15
679	20230607	093400	93333100	9080	9080	9080	9080	1
680	20230607	093300	93324020	9080	9040	9080	9040	1002
681	20230607	093200	84265900	9090	9090	9090	9090	0
682	20230607	093100	84265900	9090	9090	9090	9090	0
683	20230607	093000	84265900	9090	9090	9090	9090	0
684	20230607	092900	84265900	9090	9090	9090	9090	0
685	20230607	092800	84265900	9090	9040	9090	9040	22
686	20230607	092700	84066370	9120	9120	9120	9120	1
687	20230607	092600	84057250	9050	9050	9050	9050	92
688	20230607	092500	83224650	9120	9080	9120	9060	26
689	20230607	092400	82988930	9120	9120	9120	9120	30
690	20230607	092300	82715330	9120	9100	9120	9090	4
691	20230607	092200	82678900	9160	9060	9170	9060	235
692	20230607	092100	80543630	9060	9050	9060	9050	41
693	20230607	092000	80172470	9060	9030	9060	9030	117
694	20230607	091900	79115640	9030	9030	9030	9030	1
695	20230607	091800	79106610	9020	9010	9020	9010	3
696	20230607	091700	79079570	9000	8990	9000	8990	450
697	20230607	091600	75029870	9000	9000	9000	9000	56
698	20230607	091500	74525870	9000	9000	9000	9000	0
699	20230607	091400	74525870	9000	8980	9000	8950	33
700	20230607	091300	74230180	8970	8940	8970	8940	2029
701	20230607	091200	56075410	8940	8950	8950	8900	3440
702	20230607	091100	25409380	8950	8990	9000	8950	1574
703	20230607	091000	11311220	8990	8990	8990	8990	500
704	20230607	090900	6816220	8990	8990	8990	8990	0
705	20230607	090800	6816220	8990	8990	8990	8990	0
706	20230607	090700	6816220	8990	8990	8990	8990	1
707	20230607	090600	6807230	9000	8990	9000	8990	110
708	20230607	090500	5817330	8990	8990	8990	8990	2
709	20230607	090400	5799350	8950	8950	8950	8950	0
710	20230607	090300	5799350	8950	8960	8960	8950	332
711	20230607	090200	2825940	8990	8990	8990	8990	0
712	20230607	090100	2825940	8990	8990	8990	8990	6
713	20230607	090000	2772000	9000	9000	9000	9000	308