KissMeData/153460/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210000	120822970	9240	9240	9240	9240	255
3	20230609	205900	120822970	9240	9240	9240	9240	0
4	20230609	205800	120822970	9240	9240	9240	9240	0
5	20230609	205700	120822970	9240	9240	9240	9240	0
6	20230609	205600	120822970	9240	9240	9240	9240	0
7	20230609	205500	120822970	9240	9240	9240	9240	0
8	20230609	205400	120822970	9240	9240	9240	9240	0
9	20230609	205300	120822970	9240	9240	9240	9240	0
10	20230609	205200	120822970	9240	9240	9240	9240	0
11	20230609	205100	120822970	9240	9240	9240	9240	0
12	20230609	205000	120822970	9240	9240	9240	9240	0
13	20230609	204900	120822970	9240	9240	9240	9240	0
14	20230609	204800	120822970	9240	9240	9240	9240	0
15	20230609	204700	120822970	9240	9240	9240	9240	0
16	20230609	204600	120822970	9240	9240	9240	9240	0
17	20230609	204500	120822970	9240	9240	9240	9240	0
18	20230609	204400	120822970	9240	9240	9240	9240	0
19	20230609	204300	120822970	9240	9240	9240	9240	0
20	20230609	204200	120822970	9240	9240	9240	9240	0
21	20230609	204100	120822970	9240	9240	9240	9240	0
22	20230609	204000	120822970	9240	9240	9240	9240	0
23	20230609	203900	120822970	9240	9240	9240	9240	0
24	20230609	203800	120822970	9240	9240	9240	9240	0
25	20230609	203700	120822970	9240	9240	9240	9240	0
26	20230609	203600	120822970	9240	9240	9240	9240	0
27	20230609	203500	120822970	9240	9240	9240	9240	0
28	20230609	203400	120822970	9240	9240	9240	9240	0
29	20230609	203300	120822970	9240	9240	9240	9240	0
30	20230609	203200	120822970	9240	9240	9240	9240	0
31	20230609	203100	120822970	9240	9240	9240	9240	0
32	20230609	203000	120822970	9240	9240	9240	9240	255
33	20230609	202900	120822970	9240	9240	9240	9240	0
34	20230609	202800	120822970	9240	9240	9240	9240	0
35	20230609	202700	120822970	9240	9240	9240	9240	0
36	20230609	202600	120822970	9240	9240	9240	9240	0
37	20230609	202500	120822970	9240	9240	9240	9240	0
38	20230609	202400	120822970	9240	9240	9240	9240	0
39	20230609	202300	120822970	9240	9240	9240	9240	0
40	20230609	202200	120822970	9240	9240	9240	9240	0
41	20230609	202100	120822970	9240	9240	9240	9240	0
42	20230609	202000	120822970	9240	9240	9240	9240	0
43	20230609	201900	120822970	9240	9240	9240	9240	0
44	20230609	201800	120822970	9240	9240	9240	9240	0
45	20230609	201700	120822970	9240	9240	9240	9240	0
46	20230609	201600	120822970	9240	9240	9240	9240	0
47	20230609	201500	120822970	9240	9240	9240	9240	0
48	20230609	201400	120822970	9240	9240	9240	9240	0
49	20230609	201300	120822970	9240	9240	9240	9240	0
50	20230609	201200	120822970	9240	9240	9240	9240	0
51	20230609	201100	120822970	9240	9240	9240	9240	0
52	20230609	201000	120822970	9240	9240	9240	9240	0
53	20230609	200900	120822970	9240	9240	9240	9240	0
54	20230609	200800	120822970	9240	9240	9240	9240	0
55	20230609	200700	120822970	9240	9240	9240	9240	0
56	20230609	200600	120822970	9240	9240	9240	9240	0
57	20230609	200500	120822970	9240	9240	9240	9240	0
58	20230609	200400	120822970	9240	9240	9240	9240	0
59	20230609	200300	120822970	9240	9240	9240	9240	0
60	20230609	200200	120822970	9240	9240	9240	9240	0
61	20230609	200100	120822970	9240	9240	9240	9240	0
62	20230609	200000	120822970	9240	9240	9240	9240	255
63	20230609	195900	120822970	9240	9240	9240	9240	0
64	20230609	195800	120822970	9240	9240	9240	9240	0
65	20230609	195700	120822970	9240	9240	9240	9240	0
66	20230609	195600	120822970	9240	9240	9240	9240	0
67	20230609	195500	120822970	9240	9240	9240	9240	0
68	20230609	195400	120822970	9240	9240	9240	9240	0
69	20230609	195300	120822970	9240	9240	9240	9240	0
70	20230609	195200	120822970	9240	9240	9240	9240	0
71	20230609	195100	120822970	9240	9240	9240	9240	0
72	20230609	195000	120822970	9240	9240	9240	9240	0
73	20230609	194900	120822970	9240	9240	9240	9240	0
74	20230609	194800	120822970	9240	9240	9240	9240	0
75	20230609	194700	120822970	9240	9240	9240	9240	0
76	20230609	194600	120822970	9240	9240	9240	9240	0
77	20230609	194500	120822970	9240	9240	9240	9240	0
78	20230609	194400	120822970	9240	9240	9240	9240	0
79	20230609	194300	120822970	9240	9240	9240	9240	0
80	20230609	194200	120822970	9240	9240	9240	9240	0
81	20230609	194100	120822970	9240	9240	9240	9240	0
82	20230609	194000	120822970	9240	9240	9240	9240	0
83	20230609	193900	120822970	9240	9240	9240	9240	0
84	20230609	193800	120822970	9240	9240	9240	9240	0
85	20230609	193700	120822970	9240	9240	9240	9240	0
86	20230609	193600	120822970	9240	9240	9240	9240	0
87	20230609	193500	120822970	9240	9240	9240	9240	0
88	20230609	193400	120822970	9240	9240	9240	9240	0
89	20230609	193300	120822970	9240	9240	9240	9240	0
90	20230609	193200	120822970	9240	9240	9240	9240	0
91	20230609	193100	120822970	9240	9240	9240	9240	0
92	20230609	193000	120822970	9240	9240	9240	9240	255
93	20230609	192900	120822970	9240	9240	9240	9240	0
94	20230609	192800	120822970	9240	9240	9240	9240	0
95	20230609	192700	120822970	9240	9240	9240	9240	0
96	20230609	192600	120822970	9240	9240	9240	9240	0
97	20230609	192500	120822970	9240	9240	9240	9240	0
98	20230609	192400	120822970	9240	9240	9240	9240	0
99	20230609	192300	120822970	9240	9240	9240	9240	0
100	20230609	192200	120822970	9240	9240	9240	9240	0
101	20230609	192100	120822970	9240	9240	9240	9240	0
102	20230609	192000	120822970	9240	9240	9240	9240	0
103	20230609	191900	120822970	9240	9240	9240	9240	0
104	20230609	191800	120822970	9240	9240	9240	9240	0
105	20230609	191700	120822970	9240	9240	9240	9240	0
106	20230609	191600	120822970	9240	9240	9240	9240	0
107	20230609	191500	120822970	9240	9240	9240	9240	0
108	20230609	191400	120822970	9240	9240	9240	9240	0
109	20230609	191300	120822970	9240	9240	9240	9240	0
110	20230609	191200	120822970	9240	9240	9240	9240	0
111	20230609	191100	120822970	9240	9240	9240	9240	0
112	20230609	191000	120822970	9240	9240	9240	9240	0
113	20230609	190900	120822970	9240	9240	9240	9240	0
114	20230609	190800	120822970	9240	9240	9240	9240	0
115	20230609	190700	120822970	9240	9240	9240	9240	0
116	20230609	190600	120822970	9240	9240	9240	9240	0
117	20230609	190500	120822970	9240	9240	9240	9240	0
118	20230609	190400	120822970	9240	9240	9240	9240	0
119	20230609	190300	120822970	9240	9240	9240	9240	0
120	20230609	190200	120822970	9240	9240	9240	9240	0
121	20230609	190100	120822970	9240	9240	9240	9240	0
122	20230609	190000	120822970	9240	9240	9240	9240	255
123	20230609	185900	120822970	9240	9240	9240	9240	0
124	20230609	185800	120822970	9240	9240	9240	9240	0
125	20230609	185700	120822970	9240	9240	9240	9240	0
126	20230609	185600	120822970	9240	9240	9240	9240	0
127	20230609	185500	120822970	9240	9240	9240	9240	0
128	20230609	185400	120822970	9240	9240	9240	9240	0
129	20230609	185300	120822970	9240	9240	9240	9240	0
130	20230609	185200	120822970	9240	9240	9240	9240	0
131	20230609	185100	120822970	9240	9240	9240	9240	0
132	20230609	185000	120822970	9240	9240	9240	9240	0
133	20230609	184900	120822970	9240	9240	9240	9240	0
134	20230609	184800	120822970	9240	9240	9240	9240	0
135	20230609	184700	120822970	9240	9240	9240	9240	0
136	20230609	184600	120822970	9240	9240	9240	9240	0
137	20230609	184500	120822970	9240	9240	9240	9240	0
138	20230609	184400	120822970	9240	9240	9240	9240	0
139	20230609	184300	120822970	9240	9240	9240	9240	0
140	20230609	184200	120822970	9240	9240	9240	9240	0
141	20230609	184100	120822970	9240	9240	9240	9240	0
142	20230609	184000	120822970	9240	9240	9240	9240	0
143	20230609	183900	120822970	9240	9240	9240	9240	0
144	20230609	183800	120822970	9240	9240	9240	9240	0
145	20230609	183700	120822970	9240	9240	9240	9240	0
146	20230609	183600	120822970	9240	9240	9240	9240	0
147	20230609	183500	120822970	9240	9240	9240	9240	0
148	20230609	183400	120822970	9240	9240	9240	9240	0
149	20230609	183300	120822970	9240	9240	9240	9240	0
150	20230609	183200	120822970	9240	9240	9240	9240	0
151	20230609	183100	120822970	9240	9240	9240	9240	0
152	20230609	183000	120822970	9240	9240	9240	9240	255
153	20230609	182900	120822970	9240	9240	9240	9240	0
154	20230609	182800	120822970	9240	9240	9240	9240	0
155	20230609	182700	120822970	9240	9240	9240	9240	0
156	20230609	182600	120822970	9240	9240	9240	9240	0
157	20230609	182500	120822970	9240	9240	9240	9240	0
158	20230609	182400	120822970	9240	9240	9240	9240	0
159	20230609	182300	120822970	9240	9240	9240	9240	0
160	20230609	182200	120822970	9240	9240	9240	9240	0
161	20230609	182100	120822970	9240	9240	9240	9240	0
162	20230609	182000	120822970	9240	9240	9240	9240	0
163	20230609	181900	120822970	9240	9240	9240	9240	0
164	20230609	181800	120822970	9240	9240	9240	9240	0
165	20230609	181700	120822970	9240	9240	9240	9240	0
166	20230609	181600	120822970	9240	9240	9240	9240	0
167	20230609	181500	120822970	9240	9240	9240	9240	0
168	20230609	181400	120822970	9240	9240	9240	9240	0
169	20230609	181300	120822970	9240	9240	9240	9240	0
170	20230609	181200	120822970	9240	9240	9240	9240	0
171	20230609	181100	120822970	9240	9240	9240	9240	0
172	20230609	181000	120822970	9240	9240	9240	9240	0
173	20230609	180900	120822970	9240	9240	9240	9240	0
174	20230609	180800	120822970	9240	9240	9240	9240	0
175	20230609	180700	120822970	9240	9240	9240	9240	0
176	20230609	180600	120822970	9240	9240	9240	9240	0
177	20230609	180500	120822970	9240	9240	9240	9240	0
178	20230609	180400	120822970	9240	9240	9240	9240	0
179	20230609	180300	120822970	9240	9240	9240	9240	0
180	20230609	180200	120822970	9240	9240	9240	9240	0
181	20230609	180100	120822970	9240	9240	9240	9240	0
182	20230609	180000	120822970	9240	9240	9240	9240	255
183	20230609	175900	120822970	9240	9240	9240	9240	0
184	20230609	175800	120822970	9240	9240	9240	9240	0
185	20230609	175700	120822970	9240	9240	9240	9240	0
186	20230609	175600	120822970	9240	9240	9240	9240	0
187	20230609	175500	120822970	9240	9240	9240	9240	0
188	20230609	175400	120822970	9240	9240	9240	9240	0
189	20230609	175300	120822970	9240	9240	9240	9240	0
190	20230609	175200	120822970	9240	9240	9240	9240	0
191	20230609	175100	120822970	9240	9240	9240	9240	0
192	20230609	175000	120822970	9240	9240	9240	9240	0
193	20230609	174900	120822970	9240	9240	9240	9240	0
194	20230609	174800	120822970	9240	9240	9240	9240	0
195	20230609	174700	120822970	9240	9240	9240	9240	0
196	20230609	174600	120822970	9240	9240	9240	9240	0
197	20230609	174500	120822970	9240	9240	9240	9240	0
198	20230609	174400	120822970	9240	9240	9240	9240	0
199	20230609	174300	120822970	9240	9240	9240	9240	0
200	20230609	174200	120822970	9240	9240	9240	9240	0
201	20230609	174100	120822970	9240	9240	9240	9240	0
202	20230609	174000	120822970	9240	9240	9240	9240	0
203	20230609	173900	120822970	9240	9240	9240	9240	0
204	20230609	173800	120822970	9240	9240	9240	9240	0
205	20230609	173700	120822970	9240	9240	9240	9240	0
206	20230609	173600	120822970	9240	9240	9240	9240	0
207	20230609	173500	120822970	9240	9240	9240	9240	0
208	20230609	173400	120822970	9240	9240	9240	9240	0
209	20230609	173300	120822970	9240	9240	9240	9240	0
210	20230609	173200	120822970	9240	9240	9240	9240	0
211	20230609	173100	120822970	9240	9240	9240	9240	0
212	20230609	173000	120822970	9240	9240	9240	9240	255
213	20230609	172900	120822970	9240	9240	9240	9240	0
214	20230609	172800	120822970	9240	9240	9240	9240	0
215	20230609	172700	120822970	9240	9240	9240	9240	0
216	20230609	172600	120822970	9240	9240	9240	9240	0
217	20230609	172500	120822970	9240	9240	9240	9240	0
218	20230609	172400	120822970	9240	9240	9240	9240	0
219	20230609	172300	120822970	9240	9240	9240	9240	0
220	20230609	172200	120822970	9240	9240	9240	9240	0
221	20230609	172100	120822970	9240	9240	9240	9240	0
222	20230609	172000	120822970	9240	9240	9240	9240	0
223	20230609	171900	120822970	9240	9240	9240	9240	0
224	20230609	171800	120822970	9240	9240	9240	9240	0
225	20230609	171700	120822970	9240	9240	9240	9240	0
226	20230609	171600	120822970	9240	9240	9240	9240	0
227	20230609	171500	120822970	9240	9240	9240	9240	0
228	20230609	171400	120822970	9240	9240	9240	9240	0
229	20230609	171300	120822970	9240	9240	9240	9240	0
230	20230609	171200	120822970	9240	9240	9240	9240	0
231	20230609	171100	120822970	9240	9240	9240	9240	0
232	20230609	171000	120822970	9240	9240	9240	9240	0
233	20230609	170900	120822970	9240	9240	9240	9240	0
234	20230609	170800	120822970	9240	9240	9240	9240	0
235	20230609	170700	120822970	9240	9240	9240	9240	0
236	20230609	170600	120822970	9240	9240	9240	9240	0
237	20230609	170500	120822970	9240	9240	9240	9240	0
238	20230609	170400	120822970	9240	9240	9240	9240	0
239	20230609	170300	120822970	9240	9240	9240	9240	0
240	20230609	170200	120822970	9240	9240	9240	9240	0
241	20230609	170100	120822970	9240	9240	9240	9240	0
242	20230609	170000	120822970	9240	9240	9240	9240	255
243	20230609	165900	120822970	9240	9240	9240	9240	0
244	20230609	165800	120822970	9240	9240	9240	9240	0
245	20230609	165700	120822970	9240	9240	9240	9240	0
246	20230609	165600	120822970	9240	9240	9240	9240	0
247	20230609	165500	120822970	9240	9240	9240	9240	0
248	20230609	165400	120822970	9240	9240	9240	9240	0
249	20230609	165300	120822970	9240	9240	9240	9240	0
250	20230609	165200	120822970	9240	9240	9240	9240	0
251	20230609	165100	120822970	9240	9240	9240	9240	0
252	20230609	165000	120822970	9240	9240	9240	9240	0
253	20230609	164900	120822970	9240	9240	9240	9240	0
254	20230609	164800	120822970	9240	9240	9240	9240	0
255	20230609	164700	120822970	9240	9240	9240	9240	0
256	20230609	164600	120822970	9240	9240	9240	9240	0
257	20230609	164500	120822970	9240	9240	9240	9240	0
258	20230609	164400	120822970	9240	9240	9240	9240	0
259	20230609	164300	120822970	9240	9240	9240	9240	0
260	20230609	164200	120822970	9240	9240	9240	9240	0
261	20230609	164100	120822970	9240	9240	9240	9240	0
262	20230609	164000	120822970	9240	9240	9240	9240	0
263	20230609	163900	120822970	9240	9240	9240	9240	0
264	20230609	163800	120822970	9240	9240	9240	9240	0
265	20230609	163700	120822970	9240	9240	9240	9240	0
266	20230609	163600	120822970	9240	9240	9240	9240	0
267	20230609	163500	120822970	9240	9240	9240	9240	0
268	20230609	163400	120822970	9240	9240	9240	9240	0
269	20230609	163300	120822970	9240	9240	9240	9240	0
270	20230609	163200	120822970	9240	9240	9240	9240	0
271	20230609	163100	120822970	9240	9240	9240	9240	0
272	20230609	163000	120822970	9240	9240	9240	9240	255
273	20230609	162900	120822970	9240	9240	9240	9240	0
274	20230609	162800	120822970	9240	9240	9240	9240	0
275	20230609	162700	120822970	9240	9240	9240	9240	0
276	20230609	162600	120822970	9240	9240	9240	9240	0
277	20230609	162500	120822970	9240	9240	9240	9240	0
278	20230609	162400	120822970	9240	9240	9240	9240	0
279	20230609	162300	120822970	9240	9240	9240	9240	0
280	20230609	162200	120822970	9240	9240	9240	9240	0
281	20230609	162100	120822970	9240	9240	9240	9240	0
282	20230609	162000	120822970	9240	9240	9240	9240	0
283	20230609	161900	120822970	9240	9240	9240	9240	0
284	20230609	161800	120822970	9240	9240	9240	9240	0
285	20230609	161700	120822970	9240	9240	9240	9240	0
286	20230609	161600	120822970	9240	9240	9240	9240	0
287	20230609	161500	120822970	9240	9240	9240	9240	0
288	20230609	161400	120822970	9240	9240	9240	9240	0
289	20230609	161300	120822970	9240	9240	9240	9240	0
290	20230609	161200	120822970	9240	9240	9240	9240	0
291	20230609	161100	120822970	9240	9240	9240	9240	0
292	20230609	161000	120822970	9240	9240	9240	9240	0
293	20230609	160900	120822970	9240	9240	9240	9240	0
294	20230609	160800	120822970	9240	9240	9240	9240	0
295	20230609	160700	120822970	9240	9240	9240	9240	0
296	20230609	160600	120822970	9240	9240	9240	9240	0
297	20230609	160500	120822970	9240	9240	9240	9240	0
298	20230609	160400	120822970	9240	9240	9240	9240	0
299	20230609	160300	120822970	9240	9240	9240	9240	0
300	20230609	160200	120822970	9240	9240	9240	9240	0
301	20230609	160100	120822970	9240	9240	9240	9240	0
302	20230609	160000	120822970	9240	9240	9240	9240	255
303	20230609	155900	120822970	9240	9240	9240	9240	0
304	20230609	155800	120822970	9240	9240	9240	9240	0
305	20230609	155700	120822970	9240	9240	9240	9240	0
306	20230609	155600	120822970	9240	9240	9240	9240	0
307	20230609	155500	120822970	9240	9240	9240	9240	0
308	20230609	155400	120822970	9240	9240	9240	9240	0
309	20230609	155300	120822970	9240	9240	9240	9240	0
310	20230609	155200	120822970	9240	9240	9240	9240	0
311	20230609	155100	120822970	9240	9240	9240	9240	0
312	20230609	155000	120822970	9240	9240	9240	9240	0
313	20230609	154900	120822970	9240	9240	9240	9240	0
314	20230609	154800	120822970	9240	9240	9240	9240	0
315	20230609	154700	120822970	9240	9240	9240	9240	0
316	20230609	154600	120822970	9240	9240	9240	9240	0
317	20230609	154500	120822970	9240	9240	9240	9240	0
318	20230609	154400	120822970	9240	9240	9240	9240	0
319	20230609	154300	120822970	9240	9240	9240	9240	0
320	20230609	154200	120822970	9240	9240	9240	9240	0
321	20230609	154100	120822970	9240	9240	9240	9240	0
322	20230609	154000	120822970	9240	9240	9240	9240	0
323	20230609	153900	120822970	9240	9240	9240	9240	0
324	20230609	153800	120822970	9240	9240	9240	9240	0
325	20230609	153700	120822970	9240	9240	9240	9240	0
326	20230609	153600	120822970	9240	9240	9240	9240	0
327	20230609	153500	120822970	9240	9240	9240	9240	0
328	20230609	153400	120822970	9240	9240	9240	9240	0
329	20230609	153300	120822970	9240	9240	9240	9240	0
330	20230609	153200	120822970	9240	9240	9240	9240	0
331	20230609	153100	120822970	9240	9240	9240	9240	0
332	20230609	153000	120822970	9240	9240	9240	9240	510
333	20230609	152900	118466770	9240	9240	9240	9240	0
334	20230609	152800	118466770	9240	9240	9240	9240	0
335	20230609	152700	118466770	9240	9240	9240	9240	0
336	20230609	152600	118466770	9240	9240	9240	9240	0
337	20230609	152500	118466770	9240	9240	9240	9240	0
338	20230609	152400	118466770	9240	9240	9240	9240	0
339	20230609	152300	118466770	9240	9240	9240	9240	0
340	20230609	152200	118466770	9240	9240	9240	9240	0
341	20230609	152100	118466770	9240	9240	9240	9240	0
342	20230609	152000	118466770	9240	9240	9240	9240	0
343	20230609	151900	118466770	9240	9230	9240	9230	23
344	20230609	151800	118254450	9240	9240	9240	9240	0
345	20230609	151700	118254450	9240	9240	9240	9240	0
346	20230609	151600	118254450	9240	9240	9240	9240	0
347	20230609	151500	118254450	9240	9240	9240	9240	0
348	20230609	151400	118254450	9240	9240	9240	9240	0
349	20230609	151300	118254450	9240	9240	9240	9240	0
350	20230609	151200	118254450	9240	9230	9240	9200	42
351	20230609	151100	117867580	9230	9230	9230	9230	687
352	20230609	151000	111526570	9230	9230	9230	9230	0
353	20230609	150900	111526570	9230	9230	9230	9230	0
354	20230609	150800	111526570	9230	9230	9230	9230	0
355	20230609	150700	111526570	9230	9230	9230	9230	0
356	20230609	150600	111526570	9230	9230	9230	9230	1
357	20230609	150500	111517340	9220	9220	9220	9220	0
358	20230609	150400	111517340	9220	9220	9220	9220	0
359	20230609	150300	111517340	9220	9220	9220	9220	18
360	20230609	150200	111351380	9230	9230	9230	9230	0
361	20230609	150100	111351380	9230	9230	9230	9230	0
362	20230609	150000	111351380	9230	9230	9230	9230	0
363	20230609	145900	111351380	9230	9230	9230	9230	0
364	20230609	145800	111351380	9230	9230	9230	9230	0
365	20230609	145700	111351380	9230	9230	9230	9230	0
366	20230609	145600	111351380	9230	9230	9230	9230	0
367	20230609	145500	111351380	9230	9230	9230	9230	0
368	20230609	145400	111351380	9230	9230	9230	9230	0
369	20230609	145300	111351380	9230	9230	9230	9230	0
370	20230609	145200	111351380	9230	9230	9230	9230	0
371	20230609	145100	111351380	9230	9230	9230	9230	0
372	20230609	145000	111351380	9230	9220	9230	9220	14
373	20230609	144900	111222260	9220	9220	9220	9220	20
374	20230609	144800	111037860	9220	9220	9220	9220	0
375	20230609	144700	111037860	9220	9220	9220	9220	68
376	20230609	144600	110410900	9220	9220	9220	9220	0
377	20230609	144500	110410900	9220	9220	9220	9220	0
378	20230609	144400	110410900	9220	9210	9220	9210	2
379	20230609	144300	110392470	9210	9210	9210	9210	3
380	20230609	144200	110364840	9210	9220	9220	9210	29
381	20230609	144100	110097470	9220	9220	9220	9220	0
382	20230609	144000	110097470	9220	9220	9220	9220	0
383	20230609	143900	110097470	9220	9220	9220	9220	1
384	20230609	143800	110088250	9220	9220	9220	9220	0
385	20230609	143700	110088250	9220	9220	9220	9220	0
386	20230609	143600	110088250	9220	9220	9220	9220	2
387	20230609	143500	110069810	9220	9210	9220	9210	2
388	20230609	143400	110051380	9220	9230	9230	9210	3
389	20230609	143300	110023720	9210	9210	9210	9210	30
390	20230609	143200	109747420	9220	9220	9220	9220	1
391	20230609	143100	109738200	9240	9240	9240	9240	0
392	20230609	143000	109738200	9240	9240	9240	9240	0
393	20230609	142900	109738200	9240	9240	9240	9240	0
394	20230609	142800	109738200	9240	9240	9240	9240	0
395	20230609	142700	109738200	9240	9240	9240	9240	0
396	20230609	142600	109738200	9240	9240	9240	9240	0
397	20230609	142500	109738200	9240	9240	9240	9240	0
398	20230609	142400	109738200	9240	9240	9240	9240	10
399	20230609	142300	109645800	9240	9240	9240	9240	0
400	20230609	142200	109645800	9240	9240	9240	9240	40
401	20230609	142100	109276200	9240	9240	9240	9240	0
402	20230609	142000	109276200	9240	9240	9240	9240	0
403	20230609	141900	109276200	9240	9240	9240	9240	0
404	20230609	141800	109276200	9240	9230	9240	9220	3
405	20230609	141700	109248510	9240	9200	9240	9200	67
406	20230609	141600	108631990	9240	9240	9240	9240	0
407	20230609	141500	108631990	9240	9240	9240	9240	0
408	20230609	141400	108631990	9240	9200	9240	9200	163
409	20230609	141300	107132230	9210	9210	9210	9210	1
410	20230609	141200	107123020	9240	9230	9240	9230	2
411	20230609	141100	107104550	9240	9230	9240	9230	3
412	20230609	141000	107076840	9240	9240	9240	9240	10
413	20230609	140900	106984440	9240	9240	9240	9240	3
414	20230609	140800	106956720	9240	9230	9240	9230	17
415	20230609	140700	106799650	9240	9230	9240	9230	3
416	20230609	140600	106771940	9240	9230	9240	9230	9
417	20230609	140500	106688840	9230	9220	9230	9210	6
418	20230609	140400	106633500	9220	9200	9220	9200	5
419	20230609	140300	106587430	9200	9200	9200	9200	188
420	20230609	140200	104857830	9220	9220	9220	9220	1
421	20230609	140100	104848610	9240	9100	9240	9100	3614
422	20230609	140000	71669090	9110	9110	9110	9110	0
423	20230609	135900	71669090	9110	9110	9110	9110	0
424	20230609	135800	71669090	9110	9110	9110	9110	0
425	20230609	135700	71669090	9110	9110	9110	9110	0
426	20230609	135600	71669090	9110	9110	9110	9110	0
427	20230609	135500	71669090	9110	9110	9110	9110	0
428	20230609	135400	71669090	9110	9110	9110	9110	0
429	20230609	135300	71669090	9110	9110	9110	9110	0
430	20230609	135200	71669090	9110	9110	9110	9110	0
431	20230609	135100	71669090	9110	9110	9110	9110	0
432	20230609	135000	71669090	9110	9110	9110	9110	0
433	20230609	134900	71669090	9110	9110	9110	9110	0
434	20230609	134800	71669090	9110	9110	9110	9110	0
435	20230609	134700	71669090	9110	9110	9110	9110	100
436	20230609	134600	70758090	9110	9110	9110	9110	0
437	20230609	134500	70758090	9110	9110	9110	9110	0
438	20230609	134400	70758090	9110	9110	9110	9110	0
439	20230609	134300	70758090	9110	9110	9110	9110	0
440	20230609	134200	70758090	9110	9110	9110	9110	0
441	20230609	134100	70758090	9110	9110	9110	9110	0
442	20230609	134000	70758090	9110	9110	9110	9110	0
443	20230609	133900	70758090	9110	9110	9110	9110	5
444	20230609	133800	70712540	9110	9110	9110	9110	0
445	20230609	133700	70712540	9110	9110	9110	9110	0
446	20230609	133600	70712540	9110	9110	9110	9110	0
447	20230609	133500	70712540	9110	9110	9110	9110	0
448	20230609	133400	70712540	9110	9110	9110	9110	2
449	20230609	133300	70694320	9120	9120	9120	9120	0
450	20230609	133200	70694320	9120	9120	9120	9120	0
451	20230609	133100	70694320	9120	9120	9120	9120	0
452	20230609	133000	70694320	9120	9120	9120	9120	0
453	20230609	132900	70694320	9120	9120	9120	9120	0
454	20230609	132800	70694320	9120	9120	9120	9120	0
455	20230609	132700	70694320	9120	9120	9120	9120	0
456	20230609	132600	70694320	9120	9120	9120	9120	0
457	20230609	132500	70694320	9120	9070	9120	9070	3
458	20230609	132400	70667060	9020	9020	9020	9020	0
459	20230609	132300	70667060	9020	9020	9020	9020	0
460	20230609	132200	70667060	9020	9050	9050	9020	1115
461	20230609	132100	60607510	9040	9040	9040	9040	0
462	20230609	132000	60607510	9040	9040	9040	9040	0
463	20230609	131900	60607510	9040	9040	9040	9040	0
464	20230609	131800	60607510	9040	9040	9040	9040	0
465	20230609	131700	60607510	9040	9040	9040	9040	0
466	20230609	131600	60607510	9040	9040	9040	9040	1
467	20230609	131500	60598470	9080	9080	9080	9080	0
468	20230609	131400	60598470	9080	9080	9080	9080	0
469	20230609	131300	60598470	9080	9080	9080	9080	0
470	20230609	131200	60598470	9080	9080	9080	9080	0
471	20230609	131100	60598470	9080	9080	9080	9080	0
472	20230609	131000	60598470	9080	9080	9080	9080	0
473	20230609	130900	60598470	9080	9080	9080	9080	0
474	20230609	130800	60598470	9080	9080	9080	9080	0
475	20230609	130700	60598470	9080	9080	9080	9080	0
476	20230609	130600	60598470	9080	9080	9080	9080	0
477	20230609	130500	60598470	9080	9080	9080	9080	0
478	20230609	130400	60598470	9080	9060	9080	9060	12
479	20230609	130300	60489710	9060	9060	9060	9060	0
480	20230609	130200	60489710	9060	9060	9060	9060	0
481	20230609	130100	60489710	9060	9060	9060	9060	1
482	20230609	130000	60480650	9080	9080	9080	9080	0
483	20230609	125900	60480650	9080	9080	9080	9080	0
484	20230609	125800	60480650	9080	9080	9080	9080	0
485	20230609	125700	60480650	9080	9080	9080	9080	0
486	20230609	125600	60480650	9080	9080	9080	9080	2
487	20230609	125500	60462490	9070	9070	9070	9070	1
488	20230609	125400	60453420	9060	9060	9060	9060	1
489	20230609	125300	60444360	9070	9070	9070	9070	0
490	20230609	125200	60444360	9070	9070	9070	9070	29
491	20230609	125100	60181330	9070	9080	9080	9070	229
492	20230609	125000	58102090	9080	9080	9080	9080	0
493	20230609	124900	58102090	9080	9080	9080	9080	0
494	20230609	124800	58102090	9080	9080	9080	9080	0
495	20230609	124700	58102090	9080	9080	9080	9080	0
496	20230609	124600	58102090	9080	9080	9080	9080	0
497	20230609	124500	58102090	9080	9080	9080	9080	0
498	20230609	124400	58102090	9080	9080	9080	9080	0
499	20230609	124300	58102090	9080	9080	9080	9080	0
500	20230609	124200	58102090	9080	9080	9080	9080	0
501	20230609	124100	58102090	9080	9080	9080	9080	0
502	20230609	124000	58102090	9080	9080	9080	9080	0
503	20230609	123900	58102090	9080	9080	9080	9080	0
504	20230609	123800	58102090	9080	9080	9080	9080	0
505	20230609	123700	58102090	9080	9080	9080	9080	0
506	20230609	123600	58102090	9080	9080	9080	9080	0
507	20230609	123500	58102090	9080	9080	9080	9080	0
508	20230609	123400	58102090	9080	9080	9080	9080	0
509	20230609	123300	58102090	9080	9080	9080	9080	4
510	20230609	123200	58065770	9100	9100	9100	9100	0
511	20230609	123100	58065770	9100	9100	9100	9100	1
512	20230609	123000	58056670	9130	9130	9130	9130	0
513	20230609	122900	58056670	9130	9130	9130	9130	0
514	20230609	122800	58056670	9130	9130	9130	9130	30
515	20230609	122700	57782770	9120	9120	9120	9120	30
516	20230609	122600	57509170	9120	9120	9120	9120	0
517	20230609	122500	57509170	9120	9120	9120	9120	0
518	20230609	122400	57509170	9120	9120	9120	9120	0
519	20230609	122300	57509170	9120	9080	9120	9080	6
520	20230609	122200	57454650	9070	9100	9100	9070	141
521	20230609	122100	56175490	9110	9110	9110	9110	1
522	20230609	122000	56166380	9100	9100	9100	9100	0
523	20230609	121900	56166380	9100	9100	9100	9100	2
524	20230609	121800	56148180	9090	9090	9090	9090	1
525	20230609	121700	56139090	9140	9140	9140	9140	0
526	20230609	121600	56139090	9140	9140	9140	9140	0
527	20230609	121500	56139090	9140	9140	9140	9140	0
528	20230609	121400	56139090	9140	9140	9140	9140	0
529	20230609	121300	56139090	9140	9140	9140	9140	0
530	20230609	121200	56139090	9140	9140	9140	9140	0
531	20230609	121100	56139090	9140	9140	9140	9140	0
532	20230609	121000	56139090	9140	9140	9140	9140	0
533	20230609	120900	56139090	9140	9140	9140	9140	0
534	20230609	120800	56139090	9140	9140	9140	9140	0
535	20230609	120700	56139090	9140	9140	9140	9140	0
536	20230609	120600	56139090	9140	9140	9140	9140	0
537	20230609	120500	56139090	9140	9110	9140	9110	6
538	20230609	120400	56084400	9110	9110	9110	9110	0
539	20230609	120300	56084400	9110	9110	9110	9110	0
540	20230609	120200	56084400	9110	9110	9110	9110	0
541	20230609	120100	56084400	9110	9110	9110	9110	0
542	20230609	120000	56084400	9110	9110	9110	9110	0
543	20230609	115900	56084400	9110	9110	9110	9110	0
544	20230609	115800	56084400	9110	9110	9110	9110	88
545	20230609	115700	55282720	9150	9150	9150	9150	0
546	20230609	115600	55282720	9150	9150	9150	9150	0
547	20230609	115500	55282720	9150	9150	9150	9150	0
548	20230609	115400	55282720	9150	9150	9150	9150	1
549	20230609	115300	55273570	9150	9150	9150	9150	0
550	20230609	115200	55273570	9150	9150	9150	9150	0
551	20230609	115100	55273570	9150	9150	9150	9150	0
552	20230609	115000	55273570	9150	9150	9150	9150	0
553	20230609	114900	55273570	9150	9150	9150	9150	0
554	20230609	114800	55273570	9150	9150	9150	9150	0
555	20230609	114700	55273570	9150	9150	9150	9150	0
556	20230609	114600	55273570	9150	9150	9150	9150	0
557	20230609	114500	55273570	9150	9150	9150	9150	0
558	20230609	114400	55273570	9150	9150	9150	9150	0
559	20230609	114300	55273570	9150	9150	9150	9150	0
560	20230609	114200	55273570	9150	9150	9150	9150	0
561	20230609	114100	55273570	9150	9150	9150	9150	0
562	20230609	114000	55273570	9150	9150	9150	9150	0
563	20230609	113900	55273570	9150	9150	9150	9150	0
564	20230609	113800	55273570	9150	9150	9150	9150	0
565	20230609	113700	55273570	9150	9150	9150	9150	0
566	20230609	113600	55273570	9150	9150	9150	9150	0
567	20230609	113500	55273570	9150	9150	9150	9150	0
568	20230609	113400	55273570	9150	9150	9150	9150	0
569	20230609	113300	55273570	9150	9150	9150	9150	0
570	20230609	113200	55273570	9150	9150	9150	9150	0
571	20230609	113100	55273570	9150	9150	9150	9150	0
572	20230609	113000	55273570	9150	9150	9150	9150	0
573	20230609	112900	55273570	9150	9150	9150	9150	0
574	20230609	112800	55273570	9150	9150	9150	9150	0
575	20230609	112700	55273570	9150	9150	9150	9150	0
576	20230609	112600	55273570	9150	9150	9150	9150	0
577	20230609	112500	55273570	9150	9150	9150	9150	0
578	20230609	112400	55273570	9150	9150	9150	9150	0
579	20230609	112300	55273570	9150	9130	9150	9130	5
580	20230609	112200	55227840	9150	9150	9150	9150	0
581	20230609	112100	55227840	9150	9150	9150	9150	0
582	20230609	112000	55227840	9150	9150	9150	9150	0
583	20230609	111900	55227840	9150	9150	9150	9150	0
584	20230609	111800	55227840	9150	9150	9150	9150	0
585	20230609	111700	55227840	9150	9150	9150	9150	0
586	20230609	111600	55227840	9150	9150	9150	9150	0
587	20230609	111500	55227840	9150	9150	9150	9150	0
588	20230609	111400	55227840	9150	9150	9150	9150	0
589	20230609	111300	55227840	9150	9150	9150	9150	0
590	20230609	111200	55227840	9150	9150	9150	9150	0
591	20230609	111100	55227840	9150	9150	9150	9150	0
592	20230609	111000	55227840	9150	9150	9150	9150	0
593	20230609	110900	55227840	9150	9150	9150	9150	0
594	20230609	110800	55227840	9150	9150	9150	9150	0
595	20230609	110700	55227840	9150	9150	9150	9150	0
596	20230609	110600	55227840	9150	9150	9150	9150	0
597	20230609	110500	55227840	9150	9150	9150	9150	0
598	20230609	110400	55227840	9150	9150	9150	9150	0
599	20230609	110300	55227840	9150	9150	9150	9150	641
600	20230609	110200	49362690	9160	9160	9160	9160	0
601	20230609	110100	49362690	9160	9160	9160	9160	0
602	20230609	110000	49362690	9160	9160	9160	9160	40
603	20230609	105900	48996290	9160	9150	9160	9150	104
604	20230609	105800	48043680	9150	9150	9150	9150	204
605	20230609	105700	46177080	9150	9150	9150	9150	0
606	20230609	105600	46177080	9150	9150	9150	9150	0
607	20230609	105500	46177080	9150	9150	9150	9150	0
608	20230609	105400	46177080	9150	9150	9150	9150	1
609	20230609	105300	46167930	9140	9140	9140	9140	0
610	20230609	105200	46167930	9140	9140	9140	9140	1
611	20230609	105100	46158790	9160	9160	9160	9160	0
612	20230609	105000	46158790	9160	9160	9160	9160	0
613	20230609	104900	46158790	9160	9160	9160	9160	0
614	20230609	104800	46158790	9160	9160	9160	9160	0
615	20230609	104700	46158790	9160	9160	9160	9160	0
616	20230609	104600	46158790	9160	9160	9160	9160	0
617	20230609	104500	46158790	9160	9160	9160	9160	1
618	20230609	104400	46149630	9170	9170	9170	9170	0
619	20230609	104300	46149630	9170	9170	9170	9170	6
620	20230609	104200	46094610	9170	9170	9170	9170	3
621	20230609	104100	46067100	9170	9170	9170	9170	0
622	20230609	104000	46067100	9170	9170	9170	9170	0
623	20230609	103900	46067100	9170	9170	9170	9170	7
624	20230609	103800	46002910	9170	9170	9170	9170	3
625	20230609	103700	45975400	9170	9170	9170	9170	0
626	20230609	103600	45975400	9170	9170	9170	9170	0
627	20230609	103500	45975400	9170	9170	9170	9170	3
628	20230609	103400	45947890	9180	9180	9180	9180	0
629	20230609	103300	45947890	9180	9180	9180	9180	0
630	20230609	103200	45947890	9180	9180	9180	9180	0
631	20230609	103100	45947890	9180	9180	9180	9180	0
632	20230609	103000	45947890	9180	9170	9180	9170	329
633	20230609	102900	42930950	9140	9140	9140	9140	302
634	20230609	102800	40170670	9180	9180	9180	9180	0
635	20230609	102700	40170670	9180	9160	9180	9160	8
636	20230609	102600	40097370	9180	9180	9180	9180	0
637	20230609	102500	40097370	9180	9180	9200	9180	138
638	20230609	102400	38829870	9150	9160	9160	9150	56
639	20230609	102300	38317410	9190	9110	9190	9110	450
640	20230609	102200	34213310	9080	9110	9110	9080	6
641	20230609	102100	34158800	9100	9100	9100	9100	1
642	20230609	102000	34149700	9080	9080	9080	9080	0
643	20230609	101900	34149700	9080	9080	9080	9080	0
644	20230609	101800	34149700	9080	9080	9080	9080	0
645	20230609	101700	34149700	9080	9080	9080	9080	0
646	20230609	101600	34149700	9080	9080	9080	9080	0
647	20230609	101500	34149700	9080	9100	9100	9080	103
648	20230609	101400	33212500	9080	9100	9100	9080	29
649	20230609	101300	32949080	9100	9100	9100	9100	0
650	20230609	101200	32949080	9100	9100	9100	9100	0
651	20230609	101100	32949080	9100	9100	9100	9100	0
652	20230609	101000	32949080	9100	9100	9100	9100	0
653	20230609	100900	32949080	9100	9100	9100	9100	0
654	20230609	100800	32949080	9100	9100	9100	9100	0
655	20230609	100700	32949080	9100	9100	9100	9100	0
656	20230609	100600	32949080	9100	9100	9100	9100	0
657	20230609	100500	32949080	9100	9100	9100	9100	0
658	20230609	100400	32949080	9100	9100	9100	9100	0
659	20230609	100300	32949080	9100	9100	9100	9100	1
660	20230609	100200	32939980	9070	9070	9070	9070	0
661	20230609	100100	32939980	9070	9070	9070	9070	0
662	20230609	100000	32939980	9070	9070	9070	9070	0
663	20230609	095900	32939980	9070	9070	9070	9070	0
664	20230609	095800	32939980	9070	9070	9070	9070	0
665	20230609	095700	32939980	9070	9040	9070	9040	2664
666	20230609	095600	8847830	9040	9040	9040	9040	0
667	20230609	095500	8847830	9040	9040	9040	9040	0
668	20230609	095400	8847830	9040	9040	9040	9040	1
669	20230609	095300	8838790	9040	9040	9040	9040	0
670	20230609	095200	8838790	9040	9040	9040	9040	0
671	20230609	095100	8838790	9040	9040	9040	9040	1
672	20230609	095000	8829750	9040	9040	9040	9040	1
673	20230609	094900	8820710	9040	9040	9040	9040	0
674	20230609	094800	8820710	9040	9040	9040	9040	1
675	20230609	094700	8811670	9020	9020	9020	9020	300
676	20230609	094600	6105670	9020	9020	9020	9020	0
677	20230609	094500	6105670	9020	9020	9020	9020	3
678	20230609	094400	6078610	9030	9030	9030	9030	40
679	20230609	094300	5717410	9030	9030	9030	9030	48
680	20230609	094200	5283970	9030	9030	9030	9030	0
681	20230609	094100	5283970	9030	9030	9030	9030	0
682	20230609	094000	5283970	9030	9030	9030	9030	0
683	20230609	093900	5283970	9030	9030	9030	9030	0
684	20230609	093800	5283970	9030	9030	9030	9030	0
685	20230609	093700	5283970	9030	9030	9030	9030	0
686	20230609	093600	5283970	9030	9030	9030	9030	5
687	20230609	093500	5238820	9070	9070	9070	9070	0
688	20230609	093400	5238820	9070	9070	9070	9070	0
689	20230609	093300	5238820	9070	9070	9070	9070	2
690	20230609	093200	5220680	9070	9070	9070	9070	0
691	20230609	093100	5220680	9070	9020	9070	9020	5
692	20230609	093000	5175530	9020	9030	9030	9020	5
693	20230609	092900	5130400	9050	9020	9050	9000	49
694	20230609	092800	4688870	9010	9010	9010	9000	55
695	20230609	092700	4193360	9020	9020	9020	9020	37
696	20230609	092600	3859620	9020	9020	9020	9020	22
697	20230609	092500	3661180	9060	9060	9060	9060	0
698	20230609	092400	3661180	9060	9060	9060	9060	0
699	20230609	092300	3661180	9060	9060	9060	9060	0
700	20230609	092200	3661180	9060	9060	9060	9060	0
701	20230609	092100	3661180	9060	9060	9060	9060	0
702	20230609	092000	3661180	9060	9060	9060	9060	0
703	20230609	091900	3661180	9060	9060	9060	9060	0
704	20230609	091800	3661180	9060	9060	9060	9060	0
705	20230609	091700	3661180	9060	9060	9060	9060	0
706	20230609	091600	3661180	9060	9060	9060	9060	0
707	20230609	091500	3661180	9060	9060	9060	9060	0
708	20230609	091400	3661180	9060	9060	9060	9060	0
709	20230609	091300	3661180	9060	9060	9060	9060	1
710	20230609	091200	3652120	9020	9020	9020	9020	0
711	20230609	091100	3652120	9020	9020	9020	9020	50
712	20230609	091000	3201120	9020	9020	9020	9020	24
713	20230609	090900	2984640	9040	9040	9040	9040	256
714	20230609	090800	670400	9060	9060	9060	9060	0
715	20230609	090700	670400	9060	9060	9060	9060	0
716	20230609	090600	670400	9060	9060	9060	9060	0
717	20230609	090500	670400	9060	9060	9060	9060	0
718	20230609	090400	670400	9060	9060	9060	9060	0
719	20230609	090300	670400	9060	9060	9060	9060	0
720	20230609	090200	670400	9060	9060	9060	9060	0
721	20230609	090100	670400	9060	9060	9060	9060	0
722	20230609	090000	670400	9060	9060	9060	9040	74