KissMeData/153460/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205000	132971920	9120	9120	9120	9120	138
3	20230608	204900	132971920	9120	9120	9120	9120	0
4	20230608	204800	132971920	9120	9120	9120	9120	0
5	20230608	204700	132971920	9120	9120	9120	9120	0
6	20230608	204600	132971920	9120	9120	9120	9120	0
7	20230608	204500	132971920	9120	9120	9120	9120	0
8	20230608	204400	132971920	9120	9120	9120	9120	0
9	20230608	204300	132971920	9120	9120	9120	9120	0
10	20230608	204200	132971920	9120	9120	9120	9120	0
11	20230608	204100	132971920	9120	9120	9120	9120	0
12	20230608	204000	132971920	9120	9120	9120	9120	0
13	20230608	203900	132971920	9120	9120	9120	9120	0
14	20230608	203800	132971920	9120	9120	9120	9120	0
15	20230608	203700	132971920	9120	9120	9120	9120	0
16	20230608	203600	132971920	9120	9120	9120	9120	0
17	20230608	203500	132971920	9120	9120	9120	9120	0
18	20230608	203400	132971920	9120	9120	9120	9120	0
19	20230608	203300	132971920	9120	9120	9120	9120	0
20	20230608	203200	132971920	9120	9120	9120	9120	0
21	20230608	203100	132971920	9120	9120	9120	9120	0
22	20230608	203000	132971920	9120	9120	9120	9120	0
23	20230608	202900	132971920	9120	9120	9120	9120	0
24	20230608	202800	132971920	9120	9120	9120	9120	0
25	20230608	202700	132971920	9120	9120	9120	9120	0
26	20230608	202600	132971920	9120	9120	9120	9120	0
27	20230608	202500	132971920	9120	9120	9120	9120	0
28	20230608	202400	132971920	9120	9120	9120	9120	0
29	20230608	202300	132971920	9120	9120	9120	9120	0
30	20230608	202200	132971920	9120	9120	9120	9120	0
31	20230608	202100	132971920	9120	9120	9120	9120	0
32	20230608	202000	132971920	9120	9120	9120	9120	138
33	20230608	201900	132971920	9120	9120	9120	9120	0
34	20230608	201800	132971920	9120	9120	9120	9120	0
35	20230608	201700	132971920	9120	9120	9120	9120	0
36	20230608	201600	132971920	9120	9120	9120	9120	0
37	20230608	201500	132971920	9120	9120	9120	9120	0
38	20230608	201400	132971920	9120	9120	9120	9120	0
39	20230608	201300	132971920	9120	9120	9120	9120	0
40	20230608	201200	132971920	9120	9120	9120	9120	0
41	20230608	201100	132971920	9120	9120	9120	9120	0
42	20230608	201000	132971920	9120	9120	9120	9120	0
43	20230608	200900	132971920	9120	9120	9120	9120	0
44	20230608	200800	132971920	9120	9120	9120	9120	0
45	20230608	200700	132971920	9120	9120	9120	9120	0
46	20230608	200600	132971920	9120	9120	9120	9120	0
47	20230608	200500	132971920	9120	9120	9120	9120	0
48	20230608	200400	132971920	9120	9120	9120	9120	0
49	20230608	200300	132971920	9120	9120	9120	9120	0
50	20230608	200200	132971920	9120	9120	9120	9120	0
51	20230608	200100	132971920	9120	9120	9120	9120	0
52	20230608	200000	132971920	9120	9120	9120	9120	0
53	20230608	195900	132971920	9120	9120	9120	9120	0
54	20230608	195800	132971920	9120	9120	9120	9120	0
55	20230608	195700	132971920	9120	9120	9120	9120	0
56	20230608	195600	132971920	9120	9120	9120	9120	0
57	20230608	195500	132971920	9120	9120	9120	9120	0
58	20230608	195400	132971920	9120	9120	9120	9120	0
59	20230608	195300	132971920	9120	9120	9120	9120	0
60	20230608	195200	132971920	9120	9120	9120	9120	0
61	20230608	195100	132971920	9120	9120	9120	9120	0
62	20230608	195000	132971920	9120	9120	9120	9120	138
63	20230608	194900	132971920	9120	9120	9120	9120	0
64	20230608	194800	132971920	9120	9120	9120	9120	0
65	20230608	194700	132971920	9120	9120	9120	9120	0
66	20230608	194600	132971920	9120	9120	9120	9120	0
67	20230608	194500	132971920	9120	9120	9120	9120	0
68	20230608	194400	132971920	9120	9120	9120	9120	0
69	20230608	194300	132971920	9120	9120	9120	9120	0
70	20230608	194200	132971920	9120	9120	9120	9120	0
71	20230608	194100	132971920	9120	9120	9120	9120	0
72	20230608	194000	132971920	9120	9120	9120	9120	0
73	20230608	193900	132971920	9120	9120	9120	9120	0
74	20230608	193800	132971920	9120	9120	9120	9120	0
75	20230608	193700	132971920	9120	9120	9120	9120	0
76	20230608	193600	132971920	9120	9120	9120	9120	0
77	20230608	193500	132971920	9120	9120	9120	9120	0
78	20230608	193400	132971920	9120	9120	9120	9120	0
79	20230608	193300	132971920	9120	9120	9120	9120	0
80	20230608	193200	132971920	9120	9120	9120	9120	0
81	20230608	193100	132971920	9120	9120	9120	9120	0
82	20230608	193000	132971920	9120	9120	9120	9120	0
83	20230608	192900	132971920	9120	9120	9120	9120	0
84	20230608	192800	132971920	9120	9120	9120	9120	0
85	20230608	192700	132971920	9120	9120	9120	9120	0
86	20230608	192600	132971920	9120	9120	9120	9120	0
87	20230608	192500	132971920	9120	9120	9120	9120	0
88	20230608	192400	132971920	9120	9120	9120	9120	0
89	20230608	192300	132971920	9120	9120	9120	9120	0
90	20230608	192200	132971920	9120	9120	9120	9120	0
91	20230608	192100	132971920	9120	9120	9120	9120	0
92	20230608	192000	132971920	9120	9120	9120	9120	138
93	20230608	191900	132971920	9120	9120	9120	9120	0
94	20230608	191800	132971920	9120	9120	9120	9120	0
95	20230608	191700	132971920	9120	9120	9120	9120	0
96	20230608	191600	132971920	9120	9120	9120	9120	0
97	20230608	191500	132971920	9120	9120	9120	9120	0
98	20230608	191400	132971920	9120	9120	9120	9120	0
99	20230608	191300	132971920	9120	9120	9120	9120	0
100	20230608	191200	132971920	9120	9120	9120	9120	0
101	20230608	191100	132971920	9120	9120	9120	9120	0
102	20230608	191000	132971920	9120	9120	9120	9120	0
103	20230608	190900	132971920	9120	9120	9120	9120	0
104	20230608	190800	132971920	9120	9120	9120	9120	0
105	20230608	190700	132971920	9120	9120	9120	9120	0
106	20230608	190600	132971920	9120	9120	9120	9120	0
107	20230608	190500	132971920	9120	9120	9120	9120	0
108	20230608	190400	132971920	9120	9120	9120	9120	0
109	20230608	190300	132971920	9120	9120	9120	9120	0
110	20230608	190200	132971920	9120	9120	9120	9120	0
111	20230608	190100	132971920	9120	9120	9120	9120	0
112	20230608	190000	132971920	9120	9120	9120	9120	0
113	20230608	185900	132971920	9120	9120	9120	9120	0
114	20230608	185800	132971920	9120	9120	9120	9120	0
115	20230608	185700	132971920	9120	9120	9120	9120	0
116	20230608	185600	132971920	9120	9120	9120	9120	0
117	20230608	185500	132971920	9120	9120	9120	9120	0
118	20230608	185400	132971920	9120	9120	9120	9120	0
119	20230608	185300	132971920	9120	9120	9120	9120	0
120	20230608	185200	132971920	9120	9120	9120	9120	0
121	20230608	185100	132971920	9120	9120	9120	9120	0
122	20230608	185000	132971920	9120	9120	9120	9120	138
123	20230608	184900	132971920	9120	9120	9120	9120	0
124	20230608	184800	132971920	9120	9120	9120	9120	0
125	20230608	184700	132971920	9120	9120	9120	9120	0
126	20230608	184600	132971920	9120	9120	9120	9120	0
127	20230608	184500	132971920	9120	9120	9120	9120	0
128	20230608	184400	132971920	9120	9120	9120	9120	0
129	20230608	184300	132971920	9120	9120	9120	9120	0
130	20230608	184200	132971920	9120	9120	9120	9120	0
131	20230608	184100	132971920	9120	9120	9120	9120	0
132	20230608	184000	132971920	9120	9120	9120	9120	0
133	20230608	183900	132971920	9120	9120	9120	9120	0
134	20230608	183800	132971920	9120	9120	9120	9120	0
135	20230608	183700	132971920	9120	9120	9120	9120	0
136	20230608	183600	132971920	9120	9120	9120	9120	0
137	20230608	183500	132971920	9120	9120	9120	9120	0
138	20230608	183400	132971920	9120	9120	9120	9120	0
139	20230608	183300	132971920	9120	9120	9120	9120	0
140	20230608	183200	132971920	9120	9120	9120	9120	0
141	20230608	183100	132971920	9120	9120	9120	9120	0
142	20230608	183000	132971920	9120	9120	9120	9120	0
143	20230608	182900	132971920	9120	9120	9120	9120	0
144	20230608	182800	132971920	9120	9120	9120	9120	0
145	20230608	182700	132971920	9120	9120	9120	9120	0
146	20230608	182600	132971920	9120	9120	9120	9120	0
147	20230608	182500	132971920	9120	9120	9120	9120	0
148	20230608	182400	132971920	9120	9120	9120	9120	0
149	20230608	182300	132971920	9120	9120	9120	9120	0
150	20230608	182200	132971920	9120	9120	9120	9120	0
151	20230608	182100	132971920	9120	9120	9120	9120	0
152	20230608	182000	132971920	9120	9120	9120	9120	138
153	20230608	181900	132971920	9120	9120	9120	9120	0
154	20230608	181800	132971920	9120	9120	9120	9120	0
155	20230608	181700	132971920	9120	9120	9120	9120	0
156	20230608	181600	132971920	9120	9120	9120	9120	0
157	20230608	181500	132971920	9120	9120	9120	9120	0
158	20230608	181400	132971920	9120	9120	9120	9120	0
159	20230608	181300	132971920	9120	9120	9120	9120	0
160	20230608	181200	132971920	9120	9120	9120	9120	0
161	20230608	181100	132971920	9120	9120	9120	9120	0
162	20230608	181000	132971920	9120	9120	9120	9120	0
163	20230608	180900	132971920	9120	9120	9120	9120	0
164	20230608	180800	132971920	9120	9120	9120	9120	0
165	20230608	180700	132971920	9120	9120	9120	9120	0
166	20230608	180600	132971920	9120	9120	9120	9120	0
167	20230608	180500	132971920	9120	9120	9120	9120	0
168	20230608	180400	132971920	9120	9120	9120	9120	0
169	20230608	180300	132971920	9120	9120	9120	9120	0
170	20230608	180200	132971920	9120	9120	9120	9120	0
171	20230608	180100	132971920	9120	9120	9120	9120	0
172	20230608	180000	132971920	9120	9120	9120	9120	0
173	20230608	175900	132971920	9120	9120	9120	9120	0
174	20230608	175800	132971920	9120	9120	9120	9120	0
175	20230608	175700	132971920	9120	9120	9120	9120	0
176	20230608	175600	132971920	9120	9120	9120	9120	0
177	20230608	175500	132971920	9120	9120	9120	9120	0
178	20230608	175400	132971920	9120	9120	9120	9120	0
179	20230608	175300	132971920	9120	9120	9120	9120	0
180	20230608	175200	132971920	9120	9120	9120	9120	0
181	20230608	175100	132971920	9120	9120	9120	9120	0
182	20230608	175000	132971920	9120	9120	9120	9120	138
183	20230608	174900	132971920	9120	9120	9120	9120	0
184	20230608	174800	132971920	9120	9120	9120	9120	0
185	20230608	174700	132971920	9120	9120	9120	9120	0
186	20230608	174600	132971920	9120	9120	9120	9120	0
187	20230608	174500	132971920	9120	9120	9120	9120	0
188	20230608	174400	132971920	9120	9120	9120	9120	0
189	20230608	174300	132971920	9120	9120	9120	9120	0
190	20230608	174200	132971920	9120	9120	9120	9120	0
191	20230608	174100	132971920	9120	9120	9120	9120	0
192	20230608	174000	132971920	9120	9120	9120	9120	0
193	20230608	173900	132971920	9120	9120	9120	9120	0
194	20230608	173800	132971920	9120	9120	9120	9120	0
195	20230608	173700	132971920	9120	9120	9120	9120	0
196	20230608	173600	132971920	9120	9120	9120	9120	0
197	20230608	173500	132971920	9120	9120	9120	9120	0
198	20230608	173400	132971920	9120	9120	9120	9120	0
199	20230608	173300	132971920	9120	9120	9120	9120	0
200	20230608	173200	132971920	9120	9120	9120	9120	0
201	20230608	173100	132971920	9120	9120	9120	9120	0
202	20230608	173000	132971920	9120	9120	9120	9120	0
203	20230608	172900	132971920	9120	9120	9120	9120	0
204	20230608	172800	132971920	9120	9120	9120	9120	0
205	20230608	172700	132971920	9120	9120	9120	9120	0
206	20230608	172600	132971920	9120	9120	9120	9120	0
207	20230608	172500	132971920	9120	9120	9120	9120	0
208	20230608	172400	132971920	9120	9120	9120	9120	0
209	20230608	172300	132971920	9120	9120	9120	9120	0
210	20230608	172200	132971920	9120	9120	9120	9120	0
211	20230608	172100	132971920	9120	9120	9120	9120	0
212	20230608	172000	132971920	9120	9120	9120	9120	138
213	20230608	171900	132971920	9120	9120	9120	9120	0
214	20230608	171800	132971920	9120	9120	9120	9120	0
215	20230608	171700	132971920	9120	9120	9120	9120	0
216	20230608	171600	132971920	9120	9120	9120	9120	0
217	20230608	171500	132971920	9120	9120	9120	9120	0
218	20230608	171400	132971920	9120	9120	9120	9120	0
219	20230608	171300	132971920	9120	9120	9120	9120	0
220	20230608	171200	132971920	9120	9120	9120	9120	0
221	20230608	171100	132971920	9120	9120	9120	9120	0
222	20230608	171000	132971920	9120	9120	9120	9120	0
223	20230608	170900	132971920	9120	9120	9120	9120	0
224	20230608	170800	132971920	9120	9120	9120	9120	0
225	20230608	170700	132971920	9120	9120	9120	9120	0
226	20230608	170600	132971920	9120	9120	9120	9120	0
227	20230608	170500	132971920	9120	9120	9120	9120	0
228	20230608	170400	132971920	9120	9120	9120	9120	0
229	20230608	170300	132971920	9120	9120	9120	9120	0
230	20230608	170200	132971920	9120	9120	9120	9120	0
231	20230608	170100	132971920	9120	9120	9120	9120	0
232	20230608	170000	132971920	9120	9120	9120	9120	0
233	20230608	165900	132971920	9120	9120	9120	9120	0
234	20230608	165800	132971920	9120	9120	9120	9120	0
235	20230608	165700	132971920	9120	9120	9120	9120	0
236	20230608	165600	132971920	9120	9120	9120	9120	0
237	20230608	165500	132971920	9120	9120	9120	9120	0
238	20230608	165400	132971920	9120	9120	9120	9120	0
239	20230608	165300	132971920	9120	9120	9120	9120	0
240	20230608	165200	132971920	9120	9120	9120	9120	0
241	20230608	165100	132971920	9120	9120	9120	9120	0
242	20230608	165000	132971920	9120	9120	9120	9120	138
243	20230608	164900	132971920	9120	9120	9120	9120	0
244	20230608	164800	132971920	9120	9120	9120	9120	0
245	20230608	164700	132971920	9120	9120	9120	9120	0
246	20230608	164600	132971920	9120	9120	9120	9120	0
247	20230608	164500	132971920	9120	9120	9120	9120	0
248	20230608	164400	132971920	9120	9120	9120	9120	0
249	20230608	164300	132971920	9120	9120	9120	9120	0
250	20230608	164200	132971920	9120	9120	9120	9120	0
251	20230608	164100	132971920	9120	9120	9120	9120	0
252	20230608	164000	132971920	9120	9120	9120	9120	0
253	20230608	163900	132971920	9120	9120	9120	9120	0
254	20230608	163800	132971920	9120	9120	9120	9120	0
255	20230608	163700	132971920	9120	9120	9120	9120	0
256	20230608	163600	132971920	9120	9120	9120	9120	0
257	20230608	163500	132971920	9120	9120	9120	9120	0
258	20230608	163400	132971920	9120	9120	9120	9120	0
259	20230608	163300	132971920	9120	9120	9120	9120	0
260	20230608	163200	132971920	9120	9120	9120	9120	0
261	20230608	163100	132971920	9120	9120	9120	9120	0
262	20230608	163000	132971920	9120	9120	9120	9120	0
263	20230608	162900	132971920	9120	9120	9120	9120	0
264	20230608	162800	132971920	9120	9120	9120	9120	0
265	20230608	162700	132971920	9120	9120	9120	9120	0
266	20230608	162600	132971920	9120	9120	9120	9120	0
267	20230608	162500	132971920	9120	9120	9120	9120	0
268	20230608	162400	132971920	9120	9120	9120	9120	0
269	20230608	162300	132971920	9120	9120	9120	9120	0
270	20230608	162200	132971920	9120	9120	9120	9120	0
271	20230608	162100	132971920	9120	9120	9120	9120	0
272	20230608	162000	132971920	9120	9120	9120	9120	138
273	20230608	161900	132971920	9120	9120	9120	9120	0
274	20230608	161800	132971920	9120	9120	9120	9120	0
275	20230608	161700	132971920	9120	9120	9120	9120	0
276	20230608	161600	132971920	9120	9120	9120	9120	0
277	20230608	161500	132971920	9120	9120	9120	9120	0
278	20230608	161400	132971920	9120	9120	9120	9120	0
279	20230608	161300	132971920	9120	9120	9120	9120	0
280	20230608	161200	132971920	9120	9120	9120	9120	0
281	20230608	161100	132971920	9120	9120	9120	9120	0
282	20230608	161000	132971920	9120	9120	9120	9120	0
283	20230608	160900	132971920	9120	9120	9120	9120	0
284	20230608	160800	132971920	9120	9120	9120	9120	0
285	20230608	160700	132971920	9120	9120	9120	9120	0
286	20230608	160600	132971920	9120	9120	9120	9120	0
287	20230608	160500	132971920	9120	9120	9120	9120	0
288	20230608	160400	132971920	9120	9120	9120	9120	0
289	20230608	160300	132971920	9120	9120	9120	9120	0
290	20230608	160200	132971920	9120	9120	9120	9120	0
291	20230608	160100	132971920	9120	9120	9120	9120	0
292	20230608	160000	132971920	9120	9120	9120	9120	0
293	20230608	155900	132971920	9120	9120	9120	9120	0
294	20230608	155800	132971920	9120	9120	9120	9120	0
295	20230608	155700	132971920	9120	9120	9120	9120	0
296	20230608	155600	132971920	9120	9120	9120	9120	0
297	20230608	155500	132971920	9120	9120	9120	9120	0
298	20230608	155400	132971920	9120	9120	9120	9120	0
299	20230608	155300	132971920	9120	9120	9120	9120	0
300	20230608	155200	132971920	9120	9120	9120	9120	0
301	20230608	155100	132971920	9120	9120	9120	9120	0
302	20230608	155000	132971920	9120	9120	9120	9120	138
303	20230608	154900	132971920	9120	9120	9120	9120	0
304	20230608	154800	132971920	9120	9120	9120	9120	0
305	20230608	154700	132971920	9120	9120	9120	9120	0
306	20230608	154600	132971920	9120	9120	9120	9120	0
307	20230608	154500	132971920	9120	9120	9120	9120	0
308	20230608	154400	132971920	9120	9120	9120	9120	0
309	20230608	154300	132971920	9120	9120	9120	9120	0
310	20230608	154200	132971920	9120	9120	9120	9120	0
311	20230608	154100	132971920	9120	9120	9120	9120	0
312	20230608	154000	132971920	9120	9120	9120	9120	0
313	20230608	153900	132971920	9120	9120	9120	9120	0
314	20230608	153800	132971920	9120	9120	9120	9120	0
315	20230608	153700	132971920	9120	9120	9120	9120	0
316	20230608	153600	132971920	9120	9120	9120	9120	0
317	20230608	153500	132971920	9120	9120	9120	9120	0
318	20230608	153400	132971920	9120	9120	9120	9120	0
319	20230608	153300	132971920	9120	9120	9120	9120	0
320	20230608	153200	132971920	9120	9120	9120	9120	0
321	20230608	153100	132971920	9120	9120	9120	9120	0
322	20230608	153000	132971920	9120	9120	9120	9120	138
323	20230608	152900	131713360	9120	9120	9120	9120	0
324	20230608	152800	131713360	9120	9120	9120	9120	0
325	20230608	152700	131713360	9120	9120	9120	9120	0
326	20230608	152600	131713360	9120	9120	9120	9120	0
327	20230608	152500	131713360	9120	9120	9120	9120	0
328	20230608	152400	131713360	9120	9120	9120	9120	0
329	20230608	152300	131713360	9120	9120	9120	9120	0
330	20230608	152200	131713360	9120	9120	9120	9120	0
331	20230608	152100	131713360	9120	9120	9120	9120	0
332	20230608	152000	131713360	9120	9120	9120	9120	0
333	20230608	151900	131713360	9120	9120	9120	9120	0
334	20230608	151800	131713360	9120	9120	9120	9120	0
335	20230608	151700	131713360	9120	9120	9120	9120	230
336	20230608	151600	129615760	9120	9120	9120	9120	7
337	20230608	151500	129551920	9120	9120	9120	9120	1
338	20230608	151400	129542800	9120	9120	9120	9120	0
339	20230608	151300	129542800	9120	9120	9120	9120	0
340	20230608	151200	129542800	9120	9120	9120	9120	0
341	20230608	151100	129542800	9120	9120	9120	9120	0
342	20230608	151000	129542800	9120	9120	9120	9120	1
343	20230608	150900	129533680	9120	9120	9120	9120	0
344	20230608	150800	129533680	9120	9120	9120	9120	0
345	20230608	150700	129533680	9120	9120	9120	9120	0
346	20230608	150600	129533680	9120	9120	9120	9120	0
347	20230608	150500	129533680	9120	9120	9120	9120	0
348	20230608	150400	129533680	9120	9120	9120	9120	0
349	20230608	150300	129533680	9120	9120	9120	9120	0
350	20230608	150200	129533680	9120	9120	9120	9120	1
351	20230608	150100	129524560	9060	9060	9060	9060	3
352	20230608	150000	129497380	9120	9120	9120	9120	0
353	20230608	145900	129497380	9120	9120	9120	9120	0
354	20230608	145800	129497380	9120	9100	9120	9100	40
355	20230608	145700	129133340	9100	9100	9100	9100	17
356	20230608	145600	128978640	9100	9100	9100	9100	0
357	20230608	145500	128978640	9100	9100	9100	9100	0
358	20230608	145400	128978640	9100	9110	9120	9100	13
359	20230608	145300	128860270	9100	9120	9120	9100	292
360	20230608	145200	126201210	9120	9120	9120	9120	0
361	20230608	145100	126201210	9120	9120	9120	9120	0
362	20230608	145000	126201210	9120	9120	9120	9120	0
363	20230608	144900	126201210	9120	9120	9120	9120	0
364	20230608	144800	126201210	9120	9120	9120	9120	0
365	20230608	144700	126201210	9120	9120	9120	9120	0
366	20230608	144600	126201210	9120	9120	9120	9120	0
367	20230608	144500	126201210	9120	9120	9120	9120	0
368	20230608	144400	126201210	9120	9120	9120	9120	0
369	20230608	144300	126201210	9120	9120	9120	9120	0
370	20230608	144200	126201210	9120	9120	9120	9120	0
371	20230608	144100	126201210	9120	9120	9120	9120	0
372	20230608	144000	126201210	9120	9100	9120	9100	3
373	20230608	143900	126173890	9100	9100	9100	9100	0
374	20230608	143800	126173890	9100	9100	9100	9100	17
375	20230608	143700	126019190	9120	9120	9120	9120	0
376	20230608	143600	126019190	9120	9120	9120	9120	0
377	20230608	143500	126019190	9120	9120	9120	9120	0
378	20230608	143400	126019190	9120	9120	9120	9120	0
379	20230608	143300	126019190	9120	9120	9120	9120	0
380	20230608	143200	126019190	9120	9120	9120	9120	0
381	20230608	143100	126019190	9120	9120	9120	9120	1
382	20230608	143000	126010070	9100	9100	9100	9100	0
383	20230608	142900	126010070	9100	9100	9100	9100	0
384	20230608	142800	126010070	9100	9100	9100	9100	0
385	20230608	142700	126010070	9100	9100	9100	9100	0
386	20230608	142600	126010070	9100	9100	9100	9100	54
387	20230608	142500	125518670	9110	9110	9110	9110	0
388	20230608	142400	125518670	9110	9110	9110	9110	0
389	20230608	142300	125518670	9110	9110	9110	9110	0
390	20230608	142200	125518670	9110	9110	9110	9110	0
391	20230608	142100	125518670	9110	9110	9110	9110	0
392	20230608	142000	125518670	9110	9100	9110	9100	6
393	20230608	141900	125464060	9100	9100	9100	9100	6
394	20230608	141800	125409460	9120	9100	9120	9100	136
395	20230608	141700	124169170	9100	9080	9100	9080	44
396	20230608	141600	123769170	9040	9040	9040	9040	0
397	20230608	141500	123769170	9040	9040	9040	9040	5
398	20230608	141400	123723970	9080	9080	9080	9080	0
399	20230608	141300	123723970	9080	9080	9080	9080	0
400	20230608	141200	123723970	9080	9080	9080	9080	0
401	20230608	141100	123723970	9080	9080	9080	9080	0
402	20230608	141000	123723970	9080	9080	9080	9080	0
403	20230608	140900	123723970	9080	9080	9080	9080	0
404	20230608	140800	123723970	9080	9040	9080	9040	4
405	20230608	140700	123687770	9080	9080	9080	9080	1
406	20230608	140600	123678690	9070	9070	9070	9070	0
407	20230608	140500	123678690	9070	9070	9070	9070	0
408	20230608	140400	123678690	9070	9070	9070	9070	0
409	20230608	140300	123678690	9070	9070	9070	9070	0
410	20230608	140200	123678690	9070	9070	9070	9070	0
411	20230608	140100	123678690	9070	9070	9070	9070	0
412	20230608	140000	123678690	9070	9070	9070	9070	0
413	20230608	135900	123678690	9070	9070	9070	9070	0
414	20230608	135800	123678690	9070	9070	9070	9070	0
415	20230608	135700	123678690	9070	9070	9070	9070	2
416	20230608	135600	123660550	9070	9070	9070	9070	0
417	20230608	135500	123660550	9070	9070	9070	9070	16
418	20230608	135400	123515430	9070	9070	9070	9070	0
419	20230608	135300	123515430	9070	9070	9070	9070	2
420	20230608	135200	123497290	9070	9070	9070	9070	2
421	20230608	135100	123479150	9070	9070	9070	9070	76
422	20230608	135000	122789830	9070	9070	9070	9070	0
423	20230608	134900	122789830	9070	9070	9070	9070	0
424	20230608	134800	122789830	9070	9070	9070	9070	0
425	20230608	134700	122789830	9070	9070	9070	9070	0
426	20230608	134600	122789830	9070	9070	9070	9070	1
427	20230608	134500	122780760	9100	9100	9100	9100	0
428	20230608	134400	122780760	9100	9100	9100	9100	0
429	20230608	134300	122780760	9100	9100	9100	9100	0
430	20230608	134200	122780760	9100	9100	9100	9100	0
431	20230608	134100	122780760	9100	9100	9100	9100	0
432	20230608	134000	122780760	9100	9100	9100	9100	0
433	20230608	133900	122780760	9100	9100	9100	9100	0
434	20230608	133800	122780760	9100	9100	9100	9100	0
435	20230608	133700	122780760	9100	9100	9100	9100	0
436	20230608	133600	122780760	9100	9100	9100	9100	0
437	20230608	133500	122780760	9100	9100	9100	9100	0
438	20230608	133400	122780760	9100	9100	9100	9100	0
439	20230608	133300	122780760	9100	9100	9100	9100	0
440	20230608	133200	122780760	9100	9100	9100	9100	0
441	20230608	133100	122780760	9100	9100	9100	9100	0
442	20230608	133000	122780760	9100	9100	9100	9100	0
443	20230608	132900	122780760	9100	9100	9100	9100	0
444	20230608	132800	122780760	9100	9100	9100	9100	0
445	20230608	132700	122780760	9100	9100	9100	9100	0
446	20230608	132600	122780760	9100	9100	9100	9100	0
447	20230608	132500	122780760	9100	9100	9100	9100	1
448	20230608	132400	122771660	9100	9100	9100	9100	0
449	20230608	132300	122771660	9100	9100	9100	9100	0
450	20230608	132200	122771660	9100	9100	9100	9100	0
451	20230608	132100	122771660	9100	9100	9100	9100	0
452	20230608	132000	122771660	9100	9100	9100	9100	0
453	20230608	131900	122771660	9100	9100	9100	9100	0
454	20230608	131800	122771660	9100	9100	9100	9100	0
455	20230608	131700	122771660	9100	9100	9100	9100	0
456	20230608	131600	122771660	9100	9100	9100	9100	0
457	20230608	131500	122771660	9100	9100	9100	9100	0
458	20230608	131400	122771660	9100	9100	9100	9100	0
459	20230608	131300	122771660	9100	9100	9100	9100	0
460	20230608	131200	122771660	9100	9100	9100	9100	0
461	20230608	131100	122771660	9100	9100	9100	9100	0
462	20230608	131000	122771660	9100	9100	9100	9100	0
463	20230608	130900	122771660	9100	9100	9100	9100	29
464	20230608	130800	122507760	9110	9110	9110	9110	0
465	20230608	130700	122507760	9110	9110	9110	9110	0
466	20230608	130600	122507760	9110	9110	9110	9110	0
467	20230608	130500	122507760	9110	9110	9110	9110	0
468	20230608	130400	122507760	9110	9110	9110	9110	0
469	20230608	130300	122507760	9110	9110	9110	9110	0
470	20230608	130200	122507760	9110	9110	9110	9110	0
471	20230608	130100	122507760	9110	9110	9110	9110	0
472	20230608	130000	122507760	9110	9110	9110	9110	1
473	20230608	125900	122498650	9110	9110	9110	9110	0
474	20230608	125800	122498650	9110	9110	9110	9110	0
475	20230608	125700	122498650	9110	9110	9110	9110	0
476	20230608	125600	122498650	9110	9110	9110	9110	0
477	20230608	125500	122498650	9110	9110	9110	9110	0
478	20230608	125400	122498650	9110	9110	9110	9110	0
479	20230608	125300	122498650	9110	9100	9110	9100	4
480	20230608	125200	122462240	9100	9100	9100	9100	7
481	20230608	125100	122398540	9100	9100	9100	9100	0
482	20230608	125000	122398540	9100	9100	9100	9100	0
483	20230608	124900	122398540	9100	9070	9100	9070	336
484	20230608	124800	119350420	9070	9070	9070	9070	400
485	20230608	124700	115722420	9080	9100	9100	9080	1365
486	20230608	124600	103322950	9100	9100	9100	9100	0
487	20230608	124500	103322950	9100	9100	9100	9100	0
488	20230608	124400	103322950	9100	9100	9100	9100	0
489	20230608	124300	103322950	9100	9100	9100	9100	0
490	20230608	124200	103322950	9100	9100	9100	9100	26
491	20230608	124100	103086350	9130	9130	9130	9130	0
492	20230608	124000	103086350	9130	9130	9130	9130	0
493	20230608	123900	103086350	9130	9130	9130	9130	0
494	20230608	123800	103086350	9130	9130	9130	9130	0
495	20230608	123700	103086350	9130	9130	9130	9130	0
496	20230608	123600	103086350	9130	9130	9130	9130	0
497	20230608	123500	103086350	9130	9130	9130	9130	0
498	20230608	123400	103086350	9130	9130	9130	9130	0
499	20230608	123300	103086350	9130	9130	9130	9130	0
500	20230608	123200	103086350	9130	9130	9130	9130	0
501	20230608	123100	103086350	9130	9130	9130	9130	0
502	20230608	123000	103086350	9130	9130	9130	9130	0
503	20230608	122900	103086350	9130	9130	9130	9130	0
504	20230608	122800	103086350	9130	9130	9130	9130	0
505	20230608	122700	103086350	9130	9130	9130	9130	0
506	20230608	122600	103086350	9130	9130	9130	9130	0
507	20230608	122500	103086350	9130	9130	9130	9130	0
508	20230608	122400	103086350	9130	9130	9130	9130	0
509	20230608	122300	103086350	9130	9130	9130	9130	0
510	20230608	122200	103086350	9130	9130	9130	9130	0
511	20230608	122100	103086350	9130	9130	9130	9130	0
512	20230608	122000	103086350	9130	9130	9130	9130	0
513	20230608	121900	103086350	9130	9130	9130	9130	0
514	20230608	121800	103086350	9130	9130	9130	9130	0
515	20230608	121700	103086350	9130	9130	9130	9130	1
516	20230608	121600	103077220	9100	9100	9100	9100	0
517	20230608	121500	103077220	9100	9100	9100	9100	0
518	20230608	121400	103077220	9100	9100	9100	9100	0
519	20230608	121300	103077220	9100	9100	9100	9100	4
520	20230608	121200	103040820	9100	9100	9100	9100	0
521	20230608	121100	103040820	9100	9100	9100	9100	0
522	20230608	121000	103040820	9100	9100	9100	9100	1
523	20230608	120900	103031720	9100	9100	9100	9100	0
524	20230608	120800	103031720	9100	9100	9100	9100	0
525	20230608	120700	103031720	9100	9100	9100	9100	0
526	20230608	120600	103031720	9100	9100	9100	9100	0
527	20230608	120500	103031720	9100	9100	9100	9100	0
528	20230608	120400	103031720	9100	9100	9100	9100	0
529	20230608	120300	103031720	9100	9100	9100	9100	0
530	20230608	120200	103031720	9100	9100	9100	9100	100
531	20230608	120100	102121720	9130	9130	9130	9130	0
532	20230608	120000	102121720	9130	9130	9130	9130	0
533	20230608	115900	102121720	9130	9130	9130	9130	0
534	20230608	115800	102121720	9130	9130	9130	9130	0
535	20230608	115700	102121720	9130	9130	9130	9130	0
536	20230608	115600	102121720	9130	9130	9130	9130	0
537	20230608	115500	102121720	9130	9130	9130	9130	0
538	20230608	115400	102121720	9130	9130	9130	9130	0
539	20230608	115300	102121720	9130	9130	9130	9130	0
540	20230608	115200	102121720	9130	9130	9130	9130	88
541	20230608	115100	101318280	9090	9090	9090	9090	0
542	20230608	115000	101318280	9090	9090	9090	9090	0
543	20230608	114900	101318280	9090	9090	9090	9090	0
544	20230608	114800	101318280	9090	9090	9090	9090	0
545	20230608	114700	101318280	9090	9090	9090	9090	0
546	20230608	114600	101318280	9090	9090	9090	9090	0
547	20230608	114500	101318280	9090	9090	9090	9090	0
548	20230608	114400	101318280	9090	9090	9090	9090	0
549	20230608	114300	101318280	9090	9090	9090	9090	5
550	20230608	114200	101272830	9130	9130	9130	9130	0
551	20230608	114100	101272830	9130	9130	9130	9130	0
552	20230608	114000	101272830	9130	9120	9130	9110	205
553	20230608	113900	99402700	9120	9120	9120	9120	0
554	20230608	113800	99402700	9120	9120	9120	9120	0
555	20230608	113700	99402700	9120	9120	9120	9120	0
556	20230608	113600	99402700	9120	9120	9120	9120	0
557	20230608	113500	99402700	9120	9120	9120	9120	0
558	20230608	113400	99402700	9120	9120	9120	9120	0
559	20230608	113300	99402700	9120	9120	9120	9120	0
560	20230608	113200	99402700	9120	9120	9120	9120	0
561	20230608	113100	99402700	9120	9120	9120	9120	0
562	20230608	113000	99402700	9120	9120	9120	9120	6
563	20230608	112900	99347980	9130	9130	9130	9130	0
564	20230608	112800	99347980	9130	9130	9130	9130	0
565	20230608	112700	99347980	9130	9130	9130	9130	0
566	20230608	112600	99347980	9130	9130	9130	9130	0
567	20230608	112500	99347980	9130	9130	9130	9130	0
568	20230608	112400	99347980	9130	9130	9130	9130	0
569	20230608	112300	99347980	9130	9130	9130	9130	0
570	20230608	112200	99347980	9130	9130	9130	9130	0
571	20230608	112100	99347980	9130	9130	9130	9130	0
572	20230608	112000	99347980	9130	9130	9130	9130	0
573	20230608	111900	99347980	9130	9130	9130	9130	0
574	20230608	111800	99347980	9130	9130	9130	9130	0
575	20230608	111700	99347980	9130	9130	9130	9130	0
576	20230608	111600	99347980	9130	9130	9130	9130	0
577	20230608	111500	99347980	9130	9130	9130	9130	0
578	20230608	111400	99347980	9130	9130	9130	9130	10
579	20230608	111300	99256680	9130	9090	9130	9090	141
580	20230608	111200	97974950	9130	9130	9130	9130	0
581	20230608	111100	97974950	9130	9130	9130	9130	0
582	20230608	111000	97974950	9130	9130	9130	9130	0
583	20230608	110900	97974950	9130	9130	9130	9130	1
584	20230608	110800	97965820	9120	9120	9120	9120	66
585	20230608	110700	97363900	9120	9120	9120	9120	5
586	20230608	110600	97318300	9130	9130	9130	9130	0
587	20230608	110500	97318300	9130	9130	9130	9130	0
588	20230608	110400	97318300	9130	9130	9130	9130	0
589	20230608	110300	97318300	9130	9130	9130	9130	0
590	20230608	110200	97318300	9130	9130	9130	9130	1
591	20230608	110100	97309170	9120	9120	9120	9120	0
592	20230608	110000	97309170	9120	9120	9120	9120	0
593	20230608	105900	97309170	9120	9120	9120	9120	16
594	20230608	105800	97163250	9130	9130	9130	9130	0
595	20230608	105700	97163250	9130	9130	9130	9130	0
596	20230608	105600	97163250	9130	9130	9130	9130	0
597	20230608	105500	97163250	9130	9130	9130	9130	0
598	20230608	105400	97163250	9130	9130	9130	9130	0
599	20230608	105300	97163250	9130	9130	9130	9130	0
600	20230608	105200	97163250	9130	9130	9130	9130	94
601	20230608	105100	96305030	9120	9120	9120	9120	0
602	20230608	105000	96305030	9120	9120	9130	9120	104
603	20230608	104900	95356490	9120	9120	9120	9120	52
604	20230608	104800	94882250	9140	9140	9140	9140	0
605	20230608	104700	94882250	9140	9120	9140	9120	337
606	20230608	104600	91804170	9140	9140	9140	9140	0
607	20230608	104500	91804170	9140	9140	9140	9140	0
608	20230608	104400	91804170	9140	9140	9140	9140	0
609	20230608	104300	91804170	9140	9140	9140	9140	1
610	20230608	104200	91795030	9120	9120	9120	9120	0
611	20230608	104100	91795030	9120	9120	9120	9120	0
612	20230608	104000	91795030	9120	9120	9120	9120	0
613	20230608	103900	91795030	9120	9120	9120	9120	0
614	20230608	103800	91795030	9120	9120	9120	9120	0
615	20230608	103700	91795030	9120	9120	9120	9120	0
616	20230608	103600	91795030	9120	9120	9120	9120	0
617	20230608	103500	91795030	9120	9120	9120	9120	5
618	20230608	103400	91749430	9140	9140	9140	9140	0
619	20230608	103300	91749430	9140	9140	9140	9140	0
620	20230608	103200	91749430	9140	9130	9140	9130	267
621	20230608	103100	89309440	9100	9080	9100	9080	127
622	20230608	103000	88154300	9070	9070	9070	9070	30
623	20230608	102900	87882200	9080	9080	9080	9080	1
624	20230608	102800	87873120	9080	9080	9080	9080	1
625	20230608	102700	87864040	9090	9090	9090	9090	0
626	20230608	102600	87864040	9090	9090	9090	9090	0
627	20230608	102500	87864040	9090	9090	9090	9090	7
628	20230608	102400	87800410	9080	9040	9080	9040	1845
629	20230608	102300	71099460	9040	9040	9040	9040	0
630	20230608	102200	71099460	9040	9000	9040	9000	25
631	20230608	102100	70874380	9030	9030	9030	9030	0
632	20230608	102000	70874380	9030	9030	9030	9030	0
633	20230608	101900	70874380	9030	9030	9030	9030	0
634	20230608	101800	70874380	9030	9030	9030	9030	0
635	20230608	101700	70874380	9030	9050	9050	9030	513
636	20230608	101600	66238240	9050	9050	9050	9050	0
637	20230608	101500	66238240	9050	9050	9050	9050	11
638	20230608	101400	66138690	9070	9070	9070	9070	0
639	20230608	101300	66138690	9070	9070	9070	9070	1
640	20230608	101200	66129620	9070	9070	9070	9070	0
641	20230608	101100	66129620	9070	9070	9070	9070	0
642	20230608	101000	66129620	9070	9070	9070	9070	0
643	20230608	100900	66129620	9070	9070	9070	9070	0
644	20230608	100800	66129620	9070	9070	9070	9070	0
645	20230608	100700	66129620	9070	9070	9070	9050	7
646	20230608	100600	66066230	9070	9070	9070	9070	0
647	20230608	100500	66066230	9070	9070	9070	9070	0
648	20230608	100400	66066230	9070	9070	9070	9070	0
649	20230608	100300	66066230	9070	9070	9070	9070	2
650	20230608	100200	66048090	9060	9060	9060	9060	119
651	20230608	100100	64969950	9070	9070	9070	9070	113
652	20230608	100000	63945040	9070	9080	9080	9070	83
653	20230608	095900	63191430	9080	9080	9080	9080	0
654	20230608	095800	63191430	9080	9080	9080	9080	0
655	20230608	095700	63191430	9080	9080	9080	9080	0
656	20230608	095600	63191430	9080	9080	9080	9080	0
657	20230608	095500	63191430	9080	9080	9080	9080	0
658	20230608	095400	63191430	9080	9080	9080	9080	1
659	20230608	095300	63182350	9070	9070	9070	9070	0
660	20230608	095200	63182350	9070	9070	9070	9070	5
661	20230608	095100	63137000	9080	9080	9080	9080	0
662	20230608	095000	63137000	9080	9080	9080	9080	0
663	20230608	094900	63137000	9080	9080	9080	9080	0
664	20230608	094800	63137000	9080	9080	9080	9080	0
665	20230608	094700	63137000	9080	9080	9080	9080	1
666	20230608	094600	63127920	9080	9080	9080	9080	0
667	20230608	094500	63127920	9080	9080	9080	9080	0
668	20230608	094400	63127920	9080	9080	9080	9080	0
669	20230608	094300	63127920	9080	9080	9080	9080	1
670	20230608	094200	63118840	9070	9070	9070	9070	0
671	20230608	094100	63118840	9070	9100	9100	9070	7
672	20230608	094000	63055320	9090	9090	9090	9090	0
673	20230608	093900	63055320	9090	9090	9090	9090	0
674	20230608	093800	63055320	9090	9090	9090	9090	0
675	20230608	093700	63055320	9090	9090	9090	9090	3
676	20230608	093600	63028050	9090	9090	9090	9090	110
677	20230608	093500	62028150	9130	9130	9130	9130	2
678	20230608	093400	62009890	9130	9130	9130	9130	0
679	20230608	093300	62009890	9130	9130	9130	9130	0
680	20230608	093200	62009890	9130	9130	9130	9130	4
681	20230608	093100	61973370	9130	9070	9130	9070	4
682	20230608	093000	61937010	9080	9110	9130	9080	44
683	20230608	092900	61536490	9130	9130	9130	9130	1
684	20230608	092800	61527360	9130	9130	9130	9130	0
685	20230608	092700	61527360	9130	9130	9130	9130	0
686	20230608	092600	61527360	9130	9130	9130	9130	0
687	20230608	092500	61527360	9130	9130	9130	9130	0
688	20230608	092400	61527360	9130	9130	9130	9130	17
689	20230608	092300	61372150	9130	9130	9130	9130	18
690	20230608	092200	61207810	9130	9130	9130	9130	0
691	20230608	092100	61207810	9130	9130	9130	9130	0
692	20230608	092000	61207810	9130	9110	9130	9110	4
693	20230608	091900	61171350	9130	9130	9130	9130	1
694	20230608	091800	61162220	9100	9130	9130	9100	100
695	20230608	091700	60250720	9130	9130	9130	9130	2
696	20230608	091600	60232460	9140	9140	9140	9140	0
697	20230608	091500	60232460	9140	9140	9140	9140	0
698	20230608	091400	60232460	9140	9140	9180	9140	95
699	20230608	091300	59364120	9180	9160	9180	9160	47
700	20230608	091200	58933570	9160	9160	9160	9160	0
701	20230608	091100	58933570	9160	9160	9160	9160	46
702	20230608	091000	58512210	9200	9200	9200	9190	15
703	20230608	090900	58374280	9240	9130	9240	9090	1247
704	20230608	090800	46914870	9090	9100	9100	9090	183
705	20230608	090700	45250130	9080	9040	9080	9040	1300
706	20230608	090600	33482290	9040	9070	9070	9040	336
707	20230608	090500	30443230	9050	9040	9050	9040	1040
708	20230608	090400	21031900	9040	9040	9040	9040	0
709	20230608	090300	21031900	9040	9040	9040	9040	1
710	20230608	090200	21022860	9050	9050	9080	9050	228
711	20230608	090100	18959430	9080	9050	9080	9050	483
712	20230608	090000	14581270	9060	8950	9060	8840	1621